{"status":"ok","report":{"price_analysis":{"current":48.7,"change_1d":0.5,"change_7d":0.9,"change_30d":5.7,"high_30d":49.7,"low_30d":41.03,"position_in_range":88.0,"support":41.9,"resistance":48.83},"summary":"Flanigans Enterprises Inc(BDL)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 8926.86만. 현재가 $48.03, 전일 대비 +1.1%, 30일 +5.7%. PER 10.7배 / ROE 3.0%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.7배입니다. ROE 3.0%입니다. 시가총액 8926.86만. 매출 2.18억, 영업이익 1110.60만.","grade":"C","comment":"PER 10.71배, ROE 2.95%","per":10.86,"pbr":1.38,"roe":2.95,"eps":4.48624381270903,"revenue":217854000.0,"operating_income":11105999.0,"net_income":6546000.0,"market_cap":90513820,"profit_margin":3.0,"roa":1.31,"operating_margin":5.1,"gross_margin":11.77,"debt_ratio":0.8275347983772703,"total_assets":157533000.0,"total_equity":69759000.0,"total_debt":57728000.0,"dividend_yield":1.85,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 56.3로 중립 구간입니다. MACD(0.71)가 시그널선(0.70)을 상회합니다(골든크로스). 현재가가 SMA20(47)과 SMA60(46) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 45~50 (현재 위치 66%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 56","rsi_14":56.250000000000014,"macd":0.7147595158541904,"macd_signal":0.70391236062317,"sma_20":47.183499999999995,"sma_60":46.041500000000006,"bb_upper":49.774146830426716,"bb_lower":44.592853169573274,"atr_14":1.8844214285714282},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 10.71x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":49,"summary":"매출 -0.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.6,"unit":"%","percentile":49,"direction":"higher_better"},{"name":"영업이익 성장률","value":-0.9,"unit":"%","percentile":49,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.0%","metrics":[{"name":"ROE","value":2.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":62,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":56.3,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":5.7,"unit":"%","percentile":61,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":64,"summary":"유동비율 2.0x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":2.04,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.41,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":28.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.71x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -0.6%"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"momentum":{"grade":"C","reason":"RSI 56"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.83,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.42,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":11.77,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.1,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.86,"current_pbr":1.38,"per_5y_high":10.07,"per_5y_low":6.78,"per_5y_avg":8.55,"per_percentile":100.0,"pbr_5y_high":0.74,"pbr_5y_low":0.43,"pbr_5y_avg":0.53,"pbr_percentile":100.0,"per_5y_median":8.48,"pbr_5y_median":0.51,"history":[{"quarter":"2024-Q3","per":9.69,"pbr":0.49},{"quarter":"2024-Q4","per":10.07,"pbr":0.49},{"quarter":"2025-Q1","per":7.54,"pbr":0.44},{"quarter":"2025-Q2","per":6.92,"pbr":0.43},{"quarter":"2025-Q3","per":8.48,"pbr":0.6},{"quarter":"2025-Q4","per":6.78,"pbr":0.54},{"quarter":"2026-Q1","per":10.01,"pbr":0.51},{"quarter":"2026-Q2","per":7.45,"pbr":0.51},{"quarter":"2026-Q3","per":9.99,"pbr":0.74},{"quarter":"현재","per":10.86,"pbr":1.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":25.9959,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":26.5955,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":24.4195,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":23.8973,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":34.1527,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":31.3461,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":29.1043,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":30.4808,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":44.84,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"RESTAURANTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":9.69,"eps":2.684,"close":26.0,"source":"reported"},{"date":"2024-07","per":9.57,"eps":2.684,"close":25.68,"source":"reported"},{"date":"2024-08","per":9.22,"eps":2.684,"close":24.76,"source":"reported"},{"date":"2024-09","per":10.07,"eps":2.6408,"close":26.6,"source":"reported"},{"date":"2024-10","per":9.19,"eps":2.6408,"close":24.26,"source":"reported"},{"date":"2024-11","per":9.06,"eps":2.6408,"close":23.94,"source":"reported"},{"date":"2024-12","per":7.54,"eps":3.2391,"close":24.42,"source":"reported"},{"date":"2025-01","per":7.43,"eps":3.2391,"close":24.05,"source":"reported"},{"date":"2025-02","per":7.55,"eps":3.2391,"close":24.46,"source":"reported"},{"date":"2025-03","per":6.92,"eps":3.4558,"close":23.9,"source":"reported"},{"date":"2025-04","per":6.86,"eps":3.4558,"close":23.69,"source":"reported"},{"date":"2025-05","per":7.66,"eps":3.4558,"close":26.46,"source":"reported"},{"date":"2025-06","per":8.48,"eps":4.0252,"close":34.15,"source":"reported"},{"date":"2025-07","per":7.82,"eps":4.0252,"close":31.46,"source":"reported"},{"date":"2025-08","per":7.09,"eps":4.0252,"close":28.55,"source":"reported"},{"date":"2025-09","per":6.78,"eps":4.6251,"close":31.35,"source":"reported"},{"date":"2025-10","per":6.73,"eps":4.6251,"close":31.12,"source":"reported"},{"date":"2025-11","per":6.8,"eps":4.6251,"close":31.46,"source":"reported"},{"date":"2025-12","per":10.01,"eps":2.9068,"close":29.1,"source":"reported"},{"date":"2026-01","per":10.76,"eps":2.9068,"close":31.27,"source":"reported"},{"date":"2026-02","per":11.4,"eps":2.9068,"close":33.14,"source":"reported"},{"date":"2026-03","per":7.45,"eps":4.0928,"close":30.48,"source":"reported"},{"date":"2026-04","per":7.71,"eps":4.0928,"close":31.57,"source":"reported"},{"date":"2026-05","per":8.17,"eps":4.0928,"close":33.43,"source":"reported"},{"date":"2026-06","per":9.99,"eps":4.4862,"close":44.84,"source":"reported"},{"date":"2026-07","per":9.3,"eps":4.4862,"close":41.74,"source":"reported"},{"date":"2026-08","per":10.45,"eps":4.4862,"close":46.87,"source":"reported"},{"date":"2026-09","per":10.69,"eps":4.4862,"close":47.97,"source":"reported"},{"date":"2026-10","per":10.71,"eps":4.4862,"close":48.03,"source":"reported"}],"trailing_per_history_meta":{"avg":8.66,"std":1.44,"upper_1sd":10.1,"lower_1sd":7.22,"current":10.71,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.85,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 20%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":19.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.41,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.85,"summary":"배당수익률 1.85%","metrics":[{"name":"배당수익률","value":1.85,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"10.7배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"3.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:48:02.316496+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02954457489356212,"dividend_yield":null,"eps":1.11,"revenue":56203000.0,"operating_income":4000000.0,"net_income":2061000.0,"market_cap":null,"profit_margin":0.0366706403572763,"operating_margin":0.07117057808302048,"roa":0.013082973091352288,"gross_margin":0.11769834350479512,"total_equity":69759000.0,"total_assets":157533000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-03-31","per":9.52,"pbr":0.838,"roe":0.04177989624053594,"dividend_yield":1.85,"eps":2.2993311036789295,"revenue":56515000.0,"operating_income":4035999.0,"net_income":2875000.0,"market_cap":55016000.0,"profit_margin":0.05087145005750686,"operating_margin":0.07141465097761657,"roa":0.01986004711148567,"gross_margin":0.2189153322126869,"total_equity":68813000.0,"total_assets":144763000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.012204181258622519,"dividend_yield":null,"eps":0.4331,"revenue":52568000.0,"operating_income":1535000.0,"net_income":805000.0,"market_cap":null,"profit_margin":0.015313498706437376,"operating_margin":0.029200273930908537,"roa":0.005666180994010037,"gross_margin":0.2526441941865774,"total_equity":65961000.0,"total_assets":142071000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.012204181258622519,"dividend_yield":null,"eps":0.6438127090301002,"revenue":52568000.0,"operating_income":1535000.0,"net_income":805000.0,"market_cap":null,"profit_margin":0.015313498706437376,"operating_margin":0.029200273930908537,"roa":0.005666180994010037,"gross_margin":0.1784926190838533,"total_equity":65961000.0,"total_assets":142071000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.013751611516974646,"dividend_yield":null,"eps":0.716591537007416,"revenue":49190000.0,"operating_income":656000.0,"net_income":896000.0,"market_cap":null,"profit_margin":0.018215084366741206,"operating_margin":0.013336043911364098,"roa":0.006371646174523371,"gross_margin":0.14240699329131937,"total_equity":65156000.0,"total_assets":140623000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.021661998132586367,"dividend_yield":null,"eps":1.113276137850807,"revenue":52164000.0,"operating_income":2974000.0,"net_income":1392000.0,"market_cap":null,"profit_margin":0.026685070163331034,"operating_margin":0.057012499041484546,"roa":0.009893812102861528,"gross_margin":0.19988881220765278,"total_equity":64260000.0,"total_assets":140694000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04202993656448236,"dividend_yield":null,"eps":2.151374145703068,"revenue":53632000.0,"operating_income":3635000.0,"net_income":2690000.0,"market_cap":null,"profit_margin":0.05015662291169451,"operating_margin":0.06777670047732696,"roa":0.01877089046592281,"gross_margin":0.2481913782816229,"total_equity":64002000.0,"total_assets":143307000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0008928281549300348,"dividend_yield":null,"eps":0.043987203722553436,"revenue":50262000.0,"operating_income":858000.0,"net_income":55000.0,"market_cap":null,"profit_margin":0.0010942660459193824,"operating_margin":0.017070550316342366,"roa":0.00037446553555380046,"gross_margin":0.16421948987306514,"total_equity":61602000.0,"total_assets":146876000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0030057501306847883,"dividend_yield":null,"eps":0.1471571906354515,"revenue":46010000.0,"operating_income":632000.0,"net_income":184000.0,"market_cap":null,"profit_margin":0.0039991306237774395,"operating_margin":0.013736144316452944,"roa":0.001295026815500908,"gross_margin":0.07526624646815909,"total_equity":61216000.0,"total_assets":142082000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01829188695254879,"dividend_yield":null,"eps":0.8965391885996801,"revenue":49046000.0,"operating_income":2287000.0,"net_income":1121000.0,"market_cap":null,"profit_margin":0.02285609427884027,"operating_margin":0.0466296945724422,"roa":0.007834284955517195,"gross_margin":0.22252579211352608,"total_equity":61284000.0,"total_assets":143089000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03180426131245803,"dividend_yield":null,"eps":1.5531481750763414,"revenue":48069000.0,"operating_income":2685000.0,"net_income":1942000.0,"market_cap":null,"profit_margin":0.040400257962512225,"operating_margin":0.05585720526742807,"roa":0.013450150638916785,"gross_margin":0.21747904054588196,"total_equity":61061000.0,"total_assets":144385000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.001847582886975388,"dividend_yield":null,"eps":0.0871746401046968,"revenue":45140000.0,"operating_income":793000.0,"net_income":109000.0,"market_cap":null,"profit_margin":0.002414709791758972,"operating_margin":0.01756756756756757,"roa":0.000746872045058996,"gross_margin":0.15999113867966328,"total_equity":58996000.0,"total_assets":145942000.0}],"current_price":48.7,"change_pct":0.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":23.25},{"date":"2016-10-25","close":23.1},{"date":"2016-10-26","close":23.15},{"date":"2016-10-27","close":23.05},{"date":"2016-10-28","close":23.15},{"date":"2016-10-31","close":23.15},{"date":"2016-11-01","close":23.05},{"date":"2016-11-02","close":23.05},{"date":"2016-11-03","close":23.05},{"date":"2016-11-04","close":23.05},{"date":"2016-11-07","close":23.05},{"date":"2016-11-08","close":23.05},{"date":"2016-11-09","close":23.05},{"date":"2016-11-10","close":23.05},{"date":"2016-11-11","close":23.495},{"date":"2016-11-14","close":23.05},{"date":"2016-11-15","close":22.7053},{"date":"2016-11-16","close":22.7},{"date":"2016-11-17","close":22.7},{"date":"2016-11-18","close":22.8},{"date":"2016-11-21","close":23.2664},{"date":"2016-11-22","close":23.35},{"date":"2016-11-23","close":23.35},{"date":"2016-11-25","close":23.35},{"date":"2016-11-28","close":23.35},{"date":"2016-11-29","close":23.5},{"date":"2016-11-30","close":23.5},{"date":"2016-12-01","close":23.5353},{"date":"2016-12-02","close":23.5353},{"date":"2016-12-05","close":23.5353},{"date":"2016-12-06","close":23.5353},{"date":"2016-12-07","close":23.5353},{"date":"2016-12-08","close":23.5353},{"date":"2016-12-09","close":23.5353},{"date":"2016-12-12","close":23.35},{"date":"2016-12-13","close":23.9},{"date":"2016-12-14","close":23.3},{"date":"2016-12-15","close":23.3},{"date":"2016-12-16","close":23.3},{"date":"2016-12-19","close":23.3},{"date":"2016-12-20","close":23.3},{"date":"2016-12-21","close":23.5},{"date":"2016-12-22","close":23.75},{"date":"2016-12-23","close":25.2},{"date":"2016-12-27","close":25.2},{"date":"2016-12-28","close":24.73},{"date":"2016-12-29","close":24.35},{"date":"2016-12-30","close":24.35},{"date":"2017-01-03","close":24.675},{"date":"2017-01-04","close":24.4},{"date":"2017-01-05","close":24.5},{"date":"2017-01-06","close":24.8},{"date":"2017-01-09","close":24.8},{"date":"2017-01-10","close":25.15},{"date":"2017-01-11","close":24.995},{"date":"2017-01-12","close":25.3376},{"date":"2017-01-13","close":24.9},{"date":"2017-01-17","close":24.75},{"date":"2017-01-18","close":25.4},{"date":"2017-01-19","close":25.4},{"date":"2017-01-20","close":23.93},{"date":"2017-01-23","close":24.25},{"date":"2017-01-24","close":24.2489},{"date":"2017-01-25","close":24.05},{"date":"2017-01-26","close":24.0},{"date":"2017-01-27","close":24.15},{"date":"2017-01-30","close":24.5},{"date":"2017-01-31","close":24.5},{"date":"2017-02-01","close":25.47},{"date":"2017-02-02","close":24.507},{"date":"2017-02-03","close":24.5},{"date":"2017-02-06","close":24.9758},{"date":"2017-02-07","close":25.2},{"date":"2017-02-08","close":25.2},{"date":"2017-02-09","close":25.2},{"date":"2017-02-10","close":24.6874},{"date":"2017-02-13","close":25.0},{"date":"2017-02-14","close":25.0},{"date":"2017-02-15","close":24.7256},{"date":"2017-02-16","close":25.35},{"date":"2017-02-17","close":25.35},{"date":"2017-02-21","close":25.35},{"date":"2017-02-22","close":25.35},{"date":"2017-02-23","close":25.35},{"date":"2017-02-24","close":25.1},{"date":"2017-02-27","close":24.743},{"date":"2017-02-28","close":24.95},{"date":"2017-03-01","close":24.1},{"date":"2017-03-02","close":24.6},{"date":"2017-03-03","close":24.6},{"date":"2017-03-06","close":24.05},{"date":"2017-03-07","close":24.55},{"date":"2017-03-08","close":25.0},{"date":"2017-03-09","close":25.0},{"date":"2017-03-10","close":25.0},{"date":"2017-03-13","close":24.95},{"date":"2017-03-14","close":26.65},{"date":"2017-03-15","close":25.105},{"date":"2017-03-16","close":25.75},{"date":"2017-03-17","close":25.0},{"date":"2017-03-20","close":25.005},{"date":"2017-03-21","close":25.0},{"date":"2017-03-22","close":25.0},{"date":"2017-03-23","close":25.05},{"date":"2017-03-24","close":25.0},{"date":"2017-03-27","close":25.0},{"date":"2017-03-28","close":24.5},{"date":"2017-03-29","close":24.35},{"date":"2017-03-30","close":24.726},{"date":"2017-03-31","close":24.25},{"date":"2017-04-03","close":24.45},{"date":"2017-04-04","close":24.5},{"date":"2017-04-05","close":24.5},{"date":"2017-04-06","close":24.5},{"date":"2017-04-07","close":24.5},{"date":"2017-04-10","close":23.75},{"date":"2017-04-11","close":24.0},{"date":"2017-04-12","close":23.5},{"date":"2017-04-13","close":23.75},{"date":"2017-04-17","close":23.6},{"date":"2017-04-18","close":23.4},{"date":"2017-04-19","close":23.95},{"date":"2017-04-20","close":23.9},{"date":"2017-04-21","close":24.05},{"date":"2017-04-24","close":23.9},{"date":"2017-04-25","close":25.65},{"date":"2017-04-26","close":25.2},{"date":"2017-04-27","close":25.5},{"date":"2017-04-28","close":25.2},{"date":"2017-05-01","close":25.2},{"date":"2017-05-02","close":25.15},{"date":"2017-05-03","close":25.52},{"date":"2017-05-04","close":25.0},{"date":"2017-05-05","close":25.0},{"date":"2017-05-08","close":25.25},{"date":"2017-05-09","close":25.85},{"date":"2017-05-10","close":25.975},{"date":"2017-05-11","close":25.25},{"date":"2017-05-12","close":25.25},{"date":"2017-05-15","close":25.05},{"date":"2017-05-16","close":25.0},{"date":"2017-05-17","close":25.0},{"date":"2017-05-18","close":25.0},{"date":"2017-05-19","close":25.65},{"date":"2017-05-22","close":25.95},{"date":"2017-05-23","close":25.9},{"date":"2017-05-24","close":25.9},{"date":"2017-05-25","close":25.8},{"date":"2017-05-26","close":25.8},{"date":"2017-05-30","close":25.675},{"date":"2017-05-31","close":26.7},{"date":"2017-06-01","close":27.05},{"date":"2017-06-02","close":27.05},{"date":"2017-06-05","close":26.45},{"date":"2017-06-06","close":26.45},{"date":"2017-06-07","close":26.45},{"date":"2017-06-08","close":26.45},{"date":"2017-06-09","close":27.07},{"date":"2017-06-12","close":27.25},{"date":"2017-06-13","close":27.25},{"date":"2017-06-14","close":29.0},{"date":"2017-06-15","close":28.5},{"date":"2017-06-16","close":28.5},{"date":"2017-06-19","close":28.5},{"date":"2017-06-20","close":28.5},{"date":"2017-06-21","close":30.15},{"date":"2017-06-22","close":29.6},{"date":"2017-06-23","close":29.5},{"date":"2017-06-26","close":30.095},{"date":"2017-06-27","close":29.5294},{"date":"2017-06-28","close":29.5294},{"date":"2017-06-29","close":28.15},{"date":"2017-06-30","close":30.2},{"date":"2017-07-03","close":30.2},{"date":"2017-07-05","close":30.2},{"date":"2017-07-06","close":29.75},{"date":"2017-07-07","close":29.75},{"date":"2017-07-10","close":30.2},{"date":"2017-07-11","close":30.3},{"date":"2017-07-12","close":30.0},{"date":"2017-07-13","close":29.05},{"date":"2017-07-14","close":28.205},{"date":"2017-07-17","close":28.6814},{"date":"2017-07-18","close":28.0},{"date":"2017-07-19","close":28.05},{"date":"2017-07-20","close":27.75},{"date":"2017-07-21","close":27.75},{"date":"2017-07-24","close":27.75},{"date":"2017-07-25","close":28.95},{"date":"2017-07-26","close":28.5},{"date":"2017-07-27","close":27.65},{"date":"2017-07-28","close":27.6375},{"date":"2017-07-31","close":26.8},{"date":"2017-08-01","close":26.8},{"date":"2017-08-02","close":27.0},{"date":"2017-08-03","close":26.3},{"date":"2017-08-04","close":27.375},{"date":"2017-08-07","close":27.375},{"date":"2017-08-08","close":25.65},{"date":"2017-08-09","close":26.65},{"date":"2017-08-10","close":26.65},{"date":"2017-08-11","close":27.87},{"date":"2017-08-14","close":28.32},{"date":"2017-08-15","close":28.32},{"date":"2017-08-16","close":28.32},{"date":"2017-08-17","close":27.725},{"date":"2017-08-18","close":27.75},{"date":"2017-08-21","close":26.03},{"date":"2017-08-22","close":26.11},{"date":"2017-08-23","close":26.11},{"date":"2017-08-24","close":26.1102},{"date":"2017-08-25","close":26.11},{"date":"2017-08-28","close":26.11},{"date":"2017-08-29","close":26.9},{"date":"2017-08-30","close":26.2},{"date":"2017-08-31","close":25.65},{"date":"2017-09-01","close":25.65},{"date":"2017-09-05","close":25.9},{"date":"2017-09-06","close":25.9},{"date":"2017-09-07","close":25.9},{"date":"2017-09-08","close":25.9},{"date":"2017-09-11","close":24.8},{"date":"2017-09-12","close":24.8},{"date":"2017-09-13","close":24.8},{"date":"2017-09-14","close":25.0},{"date":"2017-09-15","close":25.0},{"date":"2017-09-18","close":24.5},{"date":"2017-09-19","close":21.9},{"date":"2017-09-20","close":23.05},{"date":"2017-09-21","close":23.05},{"date":"2017-09-22","close":24.2},{"date":"2017-09-25","close":24.2},{"date":"2017-09-26","close":24.25},{"date":"2017-09-27","close":24.25},{"date":"2017-09-28","close":24.25},{"date":"2017-09-29","close":24.25},{"date":"2017-10-02","close":24.25},{"date":"2017-10-03","close":24.8},{"date":"2017-10-04","close":24.8},{"date":"2017-10-05","close":24.8},{"date":"2017-10-06","close":24.8},{"date":"2017-10-09","close":24.8},{"date":"2017-10-10","close":24.8},{"date":"2017-10-11","close":24.75},{"date":"2017-10-12","close":24.15},{"date":"2017-10-13","close":23.0},{"date":"2017-10-16","close":23.0},{"date":"2017-10-17","close":23.0},{"date":"2017-10-18","close":22.5},{"date":"2017-10-19","close":22.5},{"date":"2017-10-20","close":22.5},{"date":"2017-10-23","close":22.5},{"date":"2017-10-24","close":22.15},{"date":"2017-10-25","close":22.0},{"date":"2017-10-26","close":21.9514},{"date":"2017-10-27","close":21.45},{"date":"2017-10-30","close":22.0},{"date":"2017-10-31","close":21.6},{"date":"2017-11-01","close":21.5924},{"date":"2017-11-02","close":20.9},{"date":"2017-11-03","close":21.6087},{"date":"2017-11-06","close":21.425},{"date":"2017-11-07","close":21.95},{"date":"2017-11-08","close":22.0},{"date":"2017-11-09","close":22.0},{"date":"2017-11-10","close":22.0},{"date":"2017-11-13","close":22.0},{"date":"2017-11-14","close":21.6},{"date":"2017-11-15","close":21.6},{"date":"2017-11-16","close":20.65},{"date":"2017-11-17","close":21.95},{"date":"2017-11-20","close":21.95},{"date":"2017-11-21","close":22.555},{"date":"2017-11-22","close":22.555},{"date":"2017-11-24","close":22.56},{"date":"2017-11-27","close":22.555},{"date":"2017-11-28","close":22.5},{"date":"2017-11-29","close":22.5},{"date":"2017-11-30","close":21.2},{"date":"2017-12-01","close":21.2},{"date":"2017-12-04","close":24.0},{"date":"2017-12-05","close":23.85},{"date":"2017-12-06","close":23.25},{"date":"2017-12-07","close":22.605},{"date":"2017-12-08","close":22.61},{"date":"2017-12-11","close":22.7},{"date":"2017-12-12","close":22.2},{"date":"2017-12-13","close":22.2},{"date":"2017-12-14","close":24.0},{"date":"2017-12-15","close":22.3},{"date":"2017-12-18","close":22.3},{"date":"2017-12-19","close":22.9},{"date":"2017-12-20","close":22.9},{"date":"2017-12-21","close":22.66},{"date":"2017-12-22","close":23.2},{"date":"2017-12-26","close":23.0},{"date":"2017-12-27","close":23.14},{"date":"2017-12-28","close":23.59},{"date":"2017-12-29","close":23.59},{"date":"2018-01-02","close":20.5974},{"date":"2018-01-03","close":20.5974},{"date":"2018-01-04","close":20.0092},{"date":"2018-01-05","close":20.0092},{"date":"2018-01-08","close":20.0092},{"date":"2018-01-09","close":19.94},{"date":"2018-01-10","close":20.1562},{"date":"2018-01-11","close":20.6753},{"date":"2018-01-12","close":20.6753},{"date":"2018-01-16","close":19.9054},{"date":"2018-01-17","close":19.9054},{"date":"2018-01-18","close":20.286},{"date":"2018-01-19","close":20.286},{"date":"2018-01-22","close":20.286},{"date":"2018-01-23","close":20.286},{"date":"2018-01-24","close":19.8967},{"date":"2018-01-25","close":19.8967},{"date":"2018-01-26","close":19.8967},{"date":"2018-01-29","close":20.6753},{"date":"2018-01-30","close":20.6753},{"date":"2018-01-31","close":20.6753},{"date":"2018-02-01","close":20.6753},{"date":"2018-02-02","close":19.9919},{"date":"2018-02-05","close":19.8967},{"date":"2018-02-06","close":20.0697},{"date":"2018-02-07","close":19.8967},{"date":"2018-02-08","close":19.8967},{"date":"2018-02-09","close":19.8967},{"date":"2018-02-12","close":19.8967},{"date":"2018-02-13","close":19.8967},{"date":"2018-02-14","close":19.8967},{"date":"2018-02-15","close":19.8967},{"date":"2018-02-16","close":19.8967},{"date":"2018-02-20","close":19.8967},{"date":"2018-02-21","close":19.8967},{"date":"2018-02-22","close":19.8967},{"date":"2018-02-23","close":19.6199},{"date":"2018-02-26","close":19.6199},{"date":"2018-02-27","close":19.2912},{"date":"2018-02-28","close":19.2912},{"date":"2018-03-01","close":19.8967},{"date":"2018-03-02","close":19.4642},{"date":"2018-03-05","close":19.1182},{"date":"2018-03-06","close":18.6424},{"date":"2018-03-07","close":18.4693},{"date":"2018-03-08","close":18.9884},{"date":"2018-03-09","close":18.6424},{"date":"2018-03-12","close":19.0316},{"date":"2018-03-13","close":18.2531},{"date":"2018-03-14","close":20.113},{"date":"2018-03-15","close":19.8944},{"date":"2018-03-16","close":20.4628},{"date":"2018-03-19","close":21.1186},{"date":"2018-03-20","close":21.7308},{"date":"2018-03-21","close":21.8619},{"date":"2018-03-22","close":21.7745},{"date":"2018-03-23","close":20.043},{"date":"2018-03-26","close":20.043},{"date":"2018-03-27","close":19.8944},{"date":"2018-03-28","close":19.9818},{"date":"2018-03-29","close":20.9875},{"date":"2018-04-02","close":21.1186},{"date":"2018-04-03","close":21.8619},{"date":"2018-04-04","close":21.8619},{"date":"2018-04-05","close":21.8619},{"date":"2018-04-06","close":21.2935},{"date":"2018-04-09","close":21.1186},{"date":"2018-04-10","close":21.1186},{"date":"2018-04-11","close":21.1186},{"date":"2018-04-12","close":21.1186},{"date":"2018-04-13","close":21.1186},{"date":"2018-04-16","close":21.2498},{"date":"2018-04-17","close":21.2498},{"date":"2018-04-18","close":21.2498},{"date":"2018-04-19","close":21.381},{"date":"2018-04-20","close":22.1243},{"date":"2018-04-23","close":22.1243},{"date":"2018-04-24","close":22.1243},{"date":"2018-04-25","close":22.1243},{"date":"2018-04-26","close":22.1243},{"date":"2018-04-27","close":21.8182},{"date":"2018-04-30","close":21.8182},{"date":"2018-05-01","close":21.8182},{"date":"2018-05-02","close":21.8182},{"date":"2018-05-03","close":21.8182},{"date":"2018-05-04","close":21.8182},{"date":"2018-05-07","close":21.0749},{"date":"2018-05-08","close":20.2442},{"date":"2018-05-09","close":20.5502},{"date":"2018-05-10","close":20.8913},{"date":"2018-05-11","close":20.8913},{"date":"2018-05-14","close":20.9},{"date":"2018-05-15","close":20.9},{"date":"2018-05-16","close":23.8295},{"date":"2018-05-17","close":23.8295},{"date":"2018-05-18","close":23.5672},{"date":"2018-05-21","close":23.5672},{"date":"2018-05-22","close":23.025},{"date":"2018-05-23","close":23.025},{"date":"2018-05-24","close":23.025},{"date":"2018-05-25","close":23.025},{"date":"2018-05-29","close":23.6109},{"date":"2018-05-30","close":22.3866},{"date":"2018-05-31","close":23.0425},{"date":"2018-06-01","close":23.0862},{"date":"2018-06-04","close":23.0862},{"date":"2018-06-05","close":22.6052},{"date":"2018-06-06","close":22.5615},{"date":"2018-06-07","close":23.0862},{"date":"2018-06-08","close":23.3048},{"date":"2018-06-11","close":23.0425},{"date":"2018-06-12","close":22.168},{"date":"2018-06-13","close":22.2555},{"date":"2018-06-14","close":22.5615},{"date":"2018-06-15","close":23.0425},{"date":"2018-06-18","close":22.9113},{"date":"2018-06-19","close":22.2555},{"date":"2018-06-20","close":23.3486},{"date":"2018-06-21","close":22.8676},{"date":"2018-06-22","close":23.1299},{"date":"2018-06-25","close":23.4797},{"date":"2018-06-26","close":23.6109},{"date":"2018-06-27","close":23.6109},{"date":"2018-06-28","close":23.3486},{"date":"2018-06-29","close":24.0919},{"date":"2018-07-02","close":24.6603},{"date":"2018-07-03","close":24.3979},{"date":"2018-07-05","close":24.3542},{"date":"2018-07-06","close":24.704},{"date":"2018-07-09","close":24.5291},{"date":"2018-07-10","close":24.9226},{"date":"2018-07-11","close":24.9226},{"date":"2018-07-12","close":24.7477},{"date":"2018-07-13","close":24.6865},{"date":"2018-07-16","close":24.8439},{"date":"2018-07-17","close":24.8789},{"date":"2018-07-18","close":24.5291},{"date":"2018-07-19","close":24.5291},{"date":"2018-07-20","close":24.5291},{"date":"2018-07-23","close":25.3599},{"date":"2018-07-24","close":25.3599},{"date":"2018-07-25","close":24.9226},{"date":"2018-07-26","close":25.1325},{"date":"2018-07-27","close":25.1412},{"date":"2018-07-30","close":25.1412},{"date":"2018-07-31","close":25.1412},{"date":"2018-08-01","close":25.3161},{"date":"2018-08-02","close":24.9226},{"date":"2018-08-03","close":24.7477},{"date":"2018-08-06","close":24.7477},{"date":"2018-08-07","close":24.8352},{"date":"2018-08-08","close":25.0975},{"date":"2018-08-09","close":25.0975},{"date":"2018-08-10","close":24.8352},{"date":"2018-08-13","close":24.8352},{"date":"2018-08-14","close":24.4854},{"date":"2018-08-15","close":24.0044},{"date":"2018-08-16","close":24.0044},{"date":"2018-08-17","close":24.2493},{"date":"2018-08-20","close":24.2668},{"date":"2018-08-21","close":24.3542},{"date":"2018-08-22","close":24.3542},{"date":"2018-08-23","close":24.3542},{"date":"2018-08-24","close":24.1356},{"date":"2018-08-27","close":24.1356},{"date":"2018-08-28","close":24.1356},{"date":"2018-08-29","close":24.0481},{"date":"2018-08-30","close":24.3979},{"date":"2018-08-31","close":24.3979},{"date":"2018-09-04","close":23.4797},{"date":"2018-09-05","close":24.0481},{"date":"2018-09-06","close":24.0481},{"date":"2018-09-07","close":24.0481},{"date":"2018-09-10","close":24.0481},{"date":"2018-09-11","close":23.5672},{"date":"2018-09-12","close":23.366},{"date":"2018-09-13","close":22.8676},{"date":"2018-09-14","close":23.2174},{"date":"2018-09-17","close":23.2174},{"date":"2018-09-18","close":24.2668},{"date":"2018-09-19","close":23.9607},{"date":"2018-09-20","close":23.6983},{"date":"2018-09-21","close":23.6983},{"date":"2018-09-24","close":24.3105},{"date":"2018-09-25","close":24.5291},{"date":"2018-09-26","close":24.704},{"date":"2018-09-27","close":25.1587},{"date":"2018-09-28","close":24.4854},{"date":"2018-10-01","close":24.8352},{"date":"2018-10-02","close":24.8352},{"date":"2018-10-03","close":25.2287},{"date":"2018-10-04","close":24.9926},{"date":"2018-10-05","close":24.7302},{"date":"2018-10-08","close":24.4854},{"date":"2018-10-09","close":24.9314},{"date":"2018-10-10","close":24.5029},{"date":"2018-10-11","close":24.5378},{"date":"2018-10-12","close":24.6865},{"date":"2018-10-15","close":24.6865},{"date":"2018-10-16","close":24.223},{"date":"2018-10-17","close":24.4591},{"date":"2018-10-18","close":24.5991},{"date":"2018-10-19","close":24.6865},{"date":"2018-10-22","close":24.3017},{"date":"2018-10-23","close":24.2405},{"date":"2018-10-24","close":23.9607},{"date":"2018-10-25","close":24.0569},{"date":"2018-10-26","close":24.223},{"date":"2018-10-29","close":24.0481},{"date":"2018-10-30","close":23.847},{"date":"2018-10-31","close":24.0481},{"date":"2018-11-01","close":24.0481},{"date":"2018-11-02","close":24.0481},{"date":"2018-11-05","close":23.4797},{"date":"2018-11-06","close":24.0481},{"date":"2018-11-07","close":23.3573},{"date":"2018-11-08","close":24.0481},{"date":"2018-11-09","close":23.3835},{"date":"2018-11-12","close":23.6721},{"date":"2018-11-13","close":23.6721},{"date":"2018-11-14","close":23.2873},{"date":"2018-11-15","close":23.5672},{"date":"2018-11-16","close":23.5672},{"date":"2018-11-19","close":23.1737},{"date":"2018-11-20","close":23.1737},{"date":"2018-11-21","close":23.1474},{"date":"2018-11-23","close":23.1737},{"date":"2018-11-26","close":23.1737},{"date":"2018-11-27","close":23.1737},{"date":"2018-11-28","close":23.1299},{"date":"2018-11-29","close":23.1737},{"date":"2018-11-30","close":22.2467},{"date":"2018-12-03","close":22.3779},{"date":"2018-12-04","close":22.3779},{"date":"2018-12-06","close":22.3779},{"date":"2018-12-07","close":22.5178},{"date":"2018-12-10","close":22.8239},{"date":"2018-12-11","close":22.8239},{"date":"2018-12-12","close":22.7976},{"date":"2018-12-13","close":23.1737},{"date":"2018-12-14","close":22.2992},{"date":"2018-12-17","close":22.2992},{"date":"2018-12-18","close":22.1243},{"date":"2018-12-19","close":21.8619},{"date":"2018-12-20","close":21.8619},{"date":"2018-12-21","close":22.2904},{"date":"2018-12-24","close":22.2904},{"date":"2018-12-26","close":22.7364},{"date":"2018-12-27","close":22.0106},{"date":"2018-12-28","close":22.6227},{"date":"2018-12-31","close":22.6227},{"date":"2019-01-02","close":22.2117},{"date":"2019-01-03","close":21.687},{"date":"2019-01-04","close":21.311},{"date":"2019-01-07","close":21.5296},{"date":"2019-01-08","close":21.0837},{"date":"2019-01-09","close":20.7776},{"date":"2019-01-10","close":21.5121},{"date":"2019-01-11","close":21.7832},{"date":"2019-01-14","close":20.935},{"date":"2019-01-15","close":21.7308},{"date":"2019-01-16","close":21.8619},{"date":"2019-01-17","close":21.5996},{"date":"2019-01-18","close":21.5996},{"date":"2019-01-22","close":21.2848},{"date":"2019-01-23","close":21.3897},{"date":"2019-01-24","close":21.3897},{"date":"2019-01-25","close":21.2061},{"date":"2019-01-28","close":21.2061},{"date":"2019-01-29","close":20.6814},{"date":"2019-01-30","close":20.3753},{"date":"2019-01-31","close":20.3753},{"date":"2019-02-01","close":20.7076},{"date":"2019-02-04","close":20.9875},{"date":"2019-02-05","close":21.2061},{"date":"2019-02-06","close":21.8619},{"date":"2019-02-07","close":21.8619},{"date":"2019-02-08","close":21.5209},{"date":"2019-02-11","close":21.5209},{"date":"2019-02-12","close":21.381},{"date":"2019-02-13","close":21.1624},{"date":"2019-02-14","close":21.9844},{"date":"2019-02-15","close":21.5996},{"date":"2019-02-19","close":21.9057},{"date":"2019-02-20","close":21.9057},{"date":"2019-02-21","close":22.2992},{"date":"2019-02-22","close":22.2992},{"date":"2019-02-25","close":21.8619},{"date":"2019-02-26","close":21.2148},{"date":"2019-02-27","close":21.8532},{"date":"2019-02-28","close":21.8619},{"date":"2019-03-01","close":21.792},{"date":"2019-03-04","close":21.8619},{"date":"2019-03-05","close":21.9494},{"date":"2019-03-06","close":22.0806},{"date":"2019-03-07","close":21.7483},{"date":"2019-03-08","close":21.7483},{"date":"2019-03-11","close":21.7483},{"date":"2019-03-12","close":21.7483},{"date":"2019-03-13","close":21.6521},{"date":"2019-03-14","close":22.112},{"date":"2019-03-15","close":22.3685},{"date":"2019-03-18","close":22.5542},{"date":"2019-03-19","close":22.2358},{"date":"2019-03-20","close":22.2358},{"date":"2019-03-21","close":22.4127},{"date":"2019-03-22","close":22.4127},{"date":"2019-03-25","close":21.6698},{"date":"2019-03-26","close":21.6698},{"date":"2019-03-27","close":21.5459},{"date":"2019-03-28","close":21.6698},{"date":"2019-03-29","close":20.5022},{"date":"2019-04-01","close":21.3867},{"date":"2019-04-02","close":21.4044},{"date":"2019-04-03","close":21.2629},{"date":"2019-04-04","close":21.2629},{"date":"2019-04-05","close":21.0948},{"date":"2019-04-08","close":20.9356},{"date":"2019-04-09","close":20.9179},{"date":"2019-04-10","close":20.9179},{"date":"2019-04-11","close":20.9179},{"date":"2019-04-12","close":21.5548},{"date":"2019-04-15","close":21.5548},{"date":"2019-04-16","close":21.5548},{"date":"2019-04-17","close":22.1916},{"date":"2019-04-18","close":22.1916},{"date":"2019-04-22","close":22.1031},{"date":"2019-04-23","close":22.1031},{"date":"2019-04-24","close":22.1031},{"date":"2019-04-25","close":22.1031},{"date":"2019-04-26","close":22.1031},{"date":"2019-04-29","close":22.1031},{"date":"2019-04-30","close":22.1031},{"date":"2019-05-01","close":22.1031},{"date":"2019-05-02","close":21.997},{"date":"2019-05-03","close":22.1297},{"date":"2019-05-06","close":21.8113},{"date":"2019-05-07","close":21.8113},{"date":"2019-05-08","close":21.8113},{"date":"2019-05-09","close":21.8113},{"date":"2019-05-10","close":22.112},{"date":"2019-05-13","close":22.112},{"date":"2019-05-14","close":21.2452},{"date":"2019-05-15","close":21.2452},{"date":"2019-05-16","close":21.4929},{"date":"2019-05-17","close":21.5282},{"date":"2019-05-20","close":21.5282},{"date":"2019-05-21","close":21.1568},{"date":"2019-05-22","close":21.1568},{"date":"2019-05-23","close":21.4044},{"date":"2019-05-24","close":21.1391},{"date":"2019-05-28","close":21.2275},{"date":"2019-05-29","close":21.2275},{"date":"2019-05-30","close":21.2275},{"date":"2019-05-31","close":21.2275},{"date":"2019-06-03","close":21.2275},{"date":"2019-06-04","close":21.1391},{"date":"2019-06-05","close":21.1391},{"date":"2019-06-06","close":21.1479},{"date":"2019-06-07","close":21.1479},{"date":"2019-06-10","close":21.1302},{"date":"2019-06-11","close":20.7853},{"date":"2019-06-12","close":21.1391},{"date":"2019-06-13","close":21.1744},{"date":"2019-06-14","close":21.3248},{"date":"2019-06-17","close":21.3248},{"date":"2019-06-18","close":21.3248},{"date":"2019-06-19","close":21.2275},{"date":"2019-06-20","close":20.6172},{"date":"2019-06-21","close":19.9096},{"date":"2019-06-24","close":20.0246},{"date":"2019-06-25","close":20.1308},{"date":"2019-06-26","close":20.343},{"date":"2019-06-27","close":20.343},{"date":"2019-06-28","close":20.343},{"date":"2019-07-01","close":20.343},{"date":"2019-07-02","close":20.343},{"date":"2019-07-03","close":20.343},{"date":"2019-07-05","close":20.343},{"date":"2019-07-08","close":19.9096},{"date":"2019-07-09","close":20.2457},{"date":"2019-07-10","close":20.2457},{"date":"2019-07-11","close":20.2015},{"date":"2019-07-12","close":19.9185},{"date":"2019-07-15","close":19.9185},{"date":"2019-07-16","close":19.9185},{"date":"2019-07-17","close":19.9185},{"date":"2019-07-18","close":19.9185},{"date":"2019-07-19","close":19.9185},{"date":"2019-07-22","close":19.9185},{"date":"2019-07-23","close":20.3077},{"date":"2019-07-24","close":20.3077},{"date":"2019-07-25","close":20.3077},{"date":"2019-07-26","close":20.0777},{"date":"2019-07-29","close":20.6526},{"date":"2019-07-30","close":20.4226},{"date":"2019-07-31","close":19.9273},{"date":"2019-08-01","close":19.9273},{"date":"2019-08-02","close":19.9008},{"date":"2019-08-05","close":19.7681},{"date":"2019-08-06","close":18.9279},{"date":"2019-08-07","close":18.9279},{"date":"2019-08-08","close":19.5824},{"date":"2019-08-09","close":19.5824},{"date":"2019-08-12","close":19.1755},{"date":"2019-08-13","close":18.5299},{"date":"2019-08-14","close":18.8925},{"date":"2019-08-15","close":18.5741},{"date":"2019-08-16","close":18.5741},{"date":"2019-08-19","close":18.751},{"date":"2019-08-20","close":18.4326},{"date":"2019-08-21","close":18.4326},{"date":"2019-08-22","close":18.6006},{"date":"2019-08-23","close":18.6006},{"date":"2019-08-26","close":18.636},{"date":"2019-08-27","close":19.2551},{"date":"2019-08-28","close":18.6006},{"date":"2019-08-29","close":19.1932},{"date":"2019-08-30","close":19.1932},{"date":"2019-09-03","close":19.1932},{"date":"2019-09-04","close":19.1932},{"date":"2019-09-05","close":19.547},{"date":"2019-09-06","close":18.5299},{"date":"2019-09-09","close":19.0163},{"date":"2019-09-10","close":19.4586},{"date":"2019-09-11","close":19.7858},{"date":"2019-09-12","close":20.343},{"date":"2019-09-13","close":20.343},{"date":"2019-09-16","close":20.343},{"date":"2019-09-17","close":20.343},{"date":"2019-09-18","close":20.1661},{"date":"2019-09-19","close":20.2988},{"date":"2019-09-20","close":20.4669},{"date":"2019-09-23","close":20.343},{"date":"2019-09-24","close":19.6266},{"date":"2019-09-25","close":19.7151},{"date":"2019-09-26","close":20.3342},{"date":"2019-09-27","close":18.7952},{"date":"2019-09-30","close":20.2281},{"date":"2019-10-01","close":19.7947},{"date":"2019-10-02","close":19.6974},{"date":"2019-10-03","close":19.9096},{"date":"2019-10-04","close":19.7239},{"date":"2019-10-07","close":19.4143},{"date":"2019-10-08","close":19.4586},{"date":"2019-10-09","close":20.5199},{"date":"2019-10-10","close":19.8123},{"date":"2019-10-11","close":19.8743},{"date":"2019-10-14","close":19.8743},{"date":"2019-10-15","close":20.4934},{"date":"2019-10-16","close":19.6974},{"date":"2019-10-17","close":20.343},{"date":"2019-10-18","close":20.1219},{"date":"2019-10-21","close":20.1219},{"date":"2019-10-22","close":20.1219},{"date":"2019-10-23","close":20.1219},{"date":"2019-10-24","close":20.1219},{"date":"2019-10-25","close":20.1219},{"date":"2019-10-28","close":20.2281},{"date":"2019-10-29","close":20.1131},{"date":"2019-10-30","close":20.1661},{"date":"2019-10-31","close":20.1661},{"date":"2019-11-01","close":19.5735},{"date":"2019-11-04","close":19.5735},{"date":"2019-11-05","close":19.5735},{"date":"2019-11-06","close":20.5199},{"date":"2019-11-07","close":19.5912},{"date":"2019-11-08","close":20.4226},{"date":"2019-11-11","close":20.4226},{"date":"2019-11-12","close":20.5199},{"date":"2019-11-13","close":20.5199},{"date":"2019-11-14","close":20.5199},{"date":"2019-11-15","close":20.5199},{"date":"2019-11-18","close":20.1661},{"date":"2019-11-19","close":20.1661},{"date":"2019-11-20","close":19.5558},{"date":"2019-11-21","close":19.6266},{"date":"2019-11-22","close":19.6266},{"date":"2019-11-25","close":19.6266},{"date":"2019-11-26","close":19.6266},{"date":"2019-11-27","close":19.6266},{"date":"2019-11-29","close":19.6266},{"date":"2019-12-02","close":20.343},{"date":"2019-12-03","close":20.343},{"date":"2019-12-04","close":20.343},{"date":"2019-12-05","close":20.343},{"date":"2019-12-06","close":20.343},{"date":"2019-12-09","close":20.29},{"date":"2019-12-10","close":20.29},{"date":"2019-12-11","close":20.29},{"date":"2019-12-12","close":20.29},{"date":"2019-12-13","close":20.29},{"date":"2019-12-16","close":20.29},{"date":"2019-12-17","close":20.29},{"date":"2019-12-18","close":19.4586},{"date":"2019-12-19","close":19.2817},{"date":"2019-12-20","close":19.2817},{"date":"2019-12-23","close":19.2817},{"date":"2019-12-24","close":19.2817},{"date":"2019-12-26","close":19.9892},{"date":"2019-12-27","close":19.9804},{"date":"2019-12-30","close":19.1136},{"date":"2019-12-31","close":19.5824},{"date":"2020-01-02","close":19.5824},{"date":"2020-01-03","close":19.5824},{"date":"2020-01-06","close":19.6355},{"date":"2020-01-07","close":19.6355},{"date":"2020-01-08","close":19.6797},{"date":"2020-01-09","close":19.6797},{"date":"2020-01-10","close":19.7416},{"date":"2020-01-13","close":19.7416},{"date":"2020-01-14","close":19.9008},{"date":"2020-01-15","close":19.9008},{"date":"2020-01-16","close":19.9008},{"date":"2020-01-17","close":19.6797},{"date":"2020-01-21","close":19.6797},{"date":"2020-01-22","close":19.6355},{"date":"2020-01-23","close":19.4586},{"date":"2020-01-24","close":19.2374},{"date":"2020-01-27","close":18.7775},{"date":"2020-01-28","close":18.1318},{"date":"2020-01-29","close":18.4768},{"date":"2020-01-30","close":18.521},{"date":"2020-01-31","close":18.751},{"date":"2020-02-03","close":18.521},{"date":"2020-02-04","close":18.5741},{"date":"2020-02-05","close":18.2999},{"date":"2020-02-06","close":18.406},{"date":"2020-02-07","close":18.1495},{"date":"2020-02-10","close":18.3972},{"date":"2020-02-11","close":18.2203},{"date":"2020-02-12","close":18.7952},{"date":"2020-02-13","close":19.3524},{"date":"2020-02-14","close":19.3524},{"date":"2020-02-18","close":19.3524},{"date":"2020-02-19","close":18.8394},{"date":"2020-02-20","close":18.2114},{"date":"2020-02-21","close":18.2203},{"date":"2020-02-24","close":18.4768},{"date":"2020-02-25","close":18.4768},{"date":"2020-02-26","close":18.2822},{"date":"2020-02-27","close":18.0965},{"date":"2020-02-28","close":18.123},{"date":"2020-03-02","close":18.0876},{"date":"2020-03-03","close":18.0876},{"date":"2020-03-04","close":17.9549},{"date":"2020-03-05","close":17.6277},{"date":"2020-03-06","close":16.9643},{"date":"2020-03-09","close":17.4331},{"date":"2020-03-10","close":17.3358},{"date":"2020-03-11","close":16.2833},{"date":"2020-03-12","close":15.0096},{"date":"2020-03-13","close":13.5325},{"date":"2020-03-16","close":11.1621},{"date":"2020-03-17","close":11.3567},{"date":"2020-03-18","close":9.8443},{"date":"2020-03-19","close":9.6806},{"date":"2020-03-20","close":8.0899},{"date":"2020-03-23","close":8.3717},{"date":"2020-03-24","close":10.0442},{"date":"2020-03-25","close":11.3623},{"date":"2020-03-26","close":11.6804},{"date":"2020-03-27","close":10.2806},{"date":"2020-03-30","close":9.9988},{"date":"2020-03-31","close":10.5442},{"date":"2020-04-01","close":9.9352},{"date":"2020-04-02","close":10.0442},{"date":"2020-04-03","close":9.8715},{"date":"2020-04-06","close":10.3624},{"date":"2020-04-07","close":10.4896},{"date":"2020-04-08","close":10.9805},{"date":"2020-04-09","close":11.135},{"date":"2020-04-13","close":11.4077},{"date":"2020-04-14","close":12.0894},{"date":"2020-04-15","close":11.8077},{"date":"2020-04-16","close":12.044},{"date":"2020-04-17","close":12.0531},{"date":"2020-04-20","close":12.9984},{"date":"2020-04-21","close":12.3076},{"date":"2020-04-22","close":12.4167},{"date":"2020-04-23","close":13.2438},{"date":"2020-04-24","close":13.3166},{"date":"2020-04-27","close":12.9802},{"date":"2020-04-28","close":13.2893},{"date":"2020-04-29","close":13.6347},{"date":"2020-04-30","close":12.7257},{"date":"2020-05-01","close":12.453},{"date":"2020-05-04","close":13.1802},{"date":"2020-05-05","close":13.2711},{"date":"2020-05-06","close":13.1348},{"date":"2020-05-07","close":13.5075},{"date":"2020-05-08","close":13.4529},{"date":"2020-05-11","close":13.6347},{"date":"2020-05-12","close":13.8165},{"date":"2020-05-13","close":13.7529},{"date":"2020-05-14","close":13.6347},{"date":"2020-05-15","close":13.4075},{"date":"2020-05-18","close":14.8346},{"date":"2020-05-19","close":14.7709},{"date":"2020-05-20","close":14.4982},{"date":"2020-05-21","close":13.6892},{"date":"2020-05-22","close":13.6529},{"date":"2020-05-26","close":14.6255},{"date":"2020-05-27","close":14.68},{"date":"2020-05-28","close":14.9073},{"date":"2020-05-29","close":14.9073},{"date":"2020-06-01","close":15.1891},{"date":"2020-06-02","close":16.0162},{"date":"2020-06-03","close":16.598},{"date":"2020-06-04","close":16.5889},{"date":"2020-06-05","close":16.1071},{"date":"2020-06-08","close":15.7708},{"date":"2020-06-09","close":15.3981},{"date":"2020-06-10","close":15.4345},{"date":"2020-06-11","close":14.0892},{"date":"2020-06-12","close":14.4073},{"date":"2020-06-15","close":14.3437},{"date":"2020-06-16","close":14.5346},{"date":"2020-06-17","close":14.6346},{"date":"2020-06-18","close":14.5437},{"date":"2020-06-19","close":14.6346},{"date":"2020-06-22","close":14.271},{"date":"2020-06-23","close":14.0892},{"date":"2020-06-24","close":13.862},{"date":"2020-06-25","close":14.071},{"date":"2020-06-26","close":13.6347},{"date":"2020-06-29","close":13.362},{"date":"2020-06-30","close":13.362},{"date":"2020-07-01","close":13.7529},{"date":"2020-07-02","close":13.5984},{"date":"2020-07-06","close":13.8165},{"date":"2020-07-07","close":13.6892},{"date":"2020-07-08","close":13.7711},{"date":"2020-07-09","close":13.5711},{"date":"2020-07-10","close":13.4984},{"date":"2020-07-13","close":13.4984},{"date":"2020-07-14","close":13.5347},{"date":"2020-07-15","close":13.7347},{"date":"2020-07-16","close":13.6802},{"date":"2020-07-17","close":13.6802},{"date":"2020-07-20","close":13.6802},{"date":"2020-07-21","close":13.8347},{"date":"2020-07-22","close":13.2711},{"date":"2020-07-23","close":13.2711},{"date":"2020-07-24","close":13.2711},{"date":"2020-07-27","close":13.6165},{"date":"2020-07-28","close":13.3893},{"date":"2020-07-29","close":13.5711},{"date":"2020-07-30","close":14.071},{"date":"2020-07-31","close":14.3255},{"date":"2020-08-03","close":14.5437},{"date":"2020-08-04","close":14.5437},{"date":"2020-08-05","close":14.3619},{"date":"2020-08-06","close":14.5437},{"date":"2020-08-07","close":13.7347},{"date":"2020-08-10","close":13.7711},{"date":"2020-08-11","close":14.0801},{"date":"2020-08-12","close":14.0801},{"date":"2020-08-13","close":13.8165},{"date":"2020-08-14","close":13.9892},{"date":"2020-08-17","close":14.6982},{"date":"2020-08-18","close":14.6982},{"date":"2020-08-19","close":14.1165},{"date":"2020-08-20","close":14.6982},{"date":"2020-08-21","close":14.8982},{"date":"2020-08-24","close":15.0436},{"date":"2020-08-25","close":15.0982},{"date":"2020-08-26","close":15.0527},{"date":"2020-08-27","close":15.0255},{"date":"2020-08-28","close":15.1982},{"date":"2020-08-31","close":15.5345},{"date":"2020-09-01","close":15.2345},{"date":"2020-09-02","close":15.38},{"date":"2020-09-03","close":15.1345},{"date":"2020-09-04","close":14.8073},{"date":"2020-09-08","close":14.7709},{"date":"2020-09-09","close":14.88},{"date":"2020-09-10","close":15.0345},{"date":"2020-09-11","close":15.5254},{"date":"2020-09-14","close":15.3527},{"date":"2020-09-15","close":15.3527},{"date":"2020-09-16","close":14.9891},{"date":"2020-09-17","close":15.4436},{"date":"2020-09-18","close":14.7164},{"date":"2020-09-21","close":16.1889},{"date":"2020-09-22","close":14.9618},{"date":"2020-09-23","close":14.7073},{"date":"2020-09-24","close":14.6528},{"date":"2020-09-25","close":14.6709},{"date":"2020-09-28","close":14.9073},{"date":"2020-09-29","close":14.9073},{"date":"2020-09-30","close":16.2162},{"date":"2020-10-01","close":16.2162},{"date":"2020-10-02","close":16.2162},{"date":"2020-10-05","close":16.2162},{"date":"2020-10-06","close":15.8072},{"date":"2020-10-07","close":15.8072},{"date":"2020-10-08","close":15.6617},{"date":"2020-10-09","close":15.6617},{"date":"2020-10-12","close":15.0164},{"date":"2020-10-13","close":15.0164},{"date":"2020-10-14","close":15.0164},{"date":"2020-10-15","close":15.1436},{"date":"2020-10-16","close":15.3254},{"date":"2020-10-19","close":15.8435},{"date":"2020-10-20","close":15.4527},{"date":"2020-10-21","close":15.18},{"date":"2020-10-22","close":15.1163},{"date":"2020-10-23","close":15.1163},{"date":"2020-10-26","close":15.0982},{"date":"2020-10-27","close":15.0982},{"date":"2020-10-28","close":15.0709},{"date":"2020-10-29","close":15.0709},{"date":"2020-10-30","close":15.2345},{"date":"2020-11-02","close":15.2345},{"date":"2020-11-03","close":15.2345},{"date":"2020-11-04","close":15.2345},{"date":"2020-11-05","close":15.1982},{"date":"2020-11-06","close":15.6345},{"date":"2020-11-09","close":15.7435},{"date":"2020-11-10","close":15.4527},{"date":"2020-11-11","close":15.4436},{"date":"2020-11-12","close":15.4527},{"date":"2020-11-13","close":15.4527},{"date":"2020-11-16","close":15.6345},{"date":"2020-11-17","close":15.8526},{"date":"2020-11-18","close":15.5981},{"date":"2020-11-19","close":15.3163},{"date":"2020-11-20","close":15.3163},{"date":"2020-11-23","close":15.3163},{"date":"2020-11-24","close":15.2163},{"date":"2020-11-25","close":15.2254},{"date":"2020-11-27","close":15.5527},{"date":"2020-11-30","close":15.2254},{"date":"2020-12-01","close":15.1073},{"date":"2020-12-02","close":16.3162},{"date":"2020-12-03","close":16.4616},{"date":"2020-12-04","close":15.8526},{"date":"2020-12-07","close":15.989},{"date":"2020-12-08","close":17.0434},{"date":"2020-12-09","close":17.2706},{"date":"2020-12-10","close":17.2706},{"date":"2020-12-11","close":17.3979},{"date":"2020-12-14","close":18.5523},{"date":"2020-12-15","close":18.2978},{"date":"2020-12-16","close":17.7251},{"date":"2020-12-17","close":17.7251},{"date":"2020-12-18","close":15.6345},{"date":"2020-12-21","close":16.1526},{"date":"2020-12-22","close":17.1797},{"date":"2020-12-23","close":17.1797},{"date":"2020-12-24","close":18.0433},{"date":"2020-12-28","close":18.0433},{"date":"2020-12-29","close":18.0433},{"date":"2020-12-30","close":18.0433},{"date":"2020-12-31","close":17.9615},{"date":"2021-01-04","close":17.9615},{"date":"2021-01-05","close":16.907},{"date":"2021-01-06","close":17.2797},{"date":"2021-01-07","close":17.8978},{"date":"2021-01-08","close":17.8978},{"date":"2021-01-11","close":17.8615},{"date":"2021-01-12","close":17.8615},{"date":"2021-01-13","close":18.9068},{"date":"2021-01-14","close":18.9068},{"date":"2021-01-15","close":19.3522},{"date":"2021-01-19","close":20.1157},{"date":"2021-01-20","close":21.3701},{"date":"2021-01-21","close":20.343},{"date":"2021-01-22","close":19.6794},{"date":"2021-01-25","close":19.6794},{"date":"2021-01-26","close":20.3157},{"date":"2021-01-27","close":20.3793},{"date":"2021-01-28","close":20.6339},{"date":"2021-01-29","close":21.2429},{"date":"2021-02-01","close":22.27},{"date":"2021-02-02","close":20.5884},{"date":"2021-02-03","close":22.0428},{"date":"2021-02-04","close":22.1337},{"date":"2021-02-05","close":22.1337},{"date":"2021-02-08","close":22.1337},{"date":"2021-02-09","close":24.0698},{"date":"2021-02-10","close":23.7153},{"date":"2021-02-11","close":23.7153},{"date":"2021-02-12","close":23.888},{"date":"2021-02-16","close":24.088},{"date":"2021-02-17","close":22.9608},{"date":"2021-02-18","close":22.4518},{"date":"2021-02-19","close":22.6063},{"date":"2021-02-22","close":22.6063},{"date":"2021-02-23","close":22.27},{"date":"2021-02-24","close":22.27},{"date":"2021-02-25","close":22.27},{"date":"2021-02-26","close":21.8155},{"date":"2021-03-01","close":22.6154},{"date":"2021-03-02","close":23.1699},{"date":"2021-03-03","close":23.0608},{"date":"2021-03-04","close":21.8337},{"date":"2021-03-05","close":22.67},{"date":"2021-03-08","close":22.27},{"date":"2021-03-09","close":22.2973},{"date":"2021-03-10","close":21.7337},{"date":"2021-03-11","close":22.2518},{"date":"2021-03-12","close":21.661},{"date":"2021-03-15","close":22.27},{"date":"2021-03-16","close":22.5791},{"date":"2021-03-17","close":22.27},{"date":"2021-03-18","close":22.0519},{"date":"2021-03-19","close":21.8155},{"date":"2021-03-22","close":21.661},{"date":"2021-03-23","close":21.7428},{"date":"2021-03-24","close":21.7428},{"date":"2021-03-25","close":21.7428},{"date":"2021-03-26","close":21.5883},{"date":"2021-03-29","close":21.4883},{"date":"2021-03-30","close":21.5065},{"date":"2021-03-31","close":21.5883},{"date":"2021-04-01","close":21.6065},{"date":"2021-04-05","close":21.6065},{"date":"2021-04-06","close":21.8155},{"date":"2021-04-07","close":21.8155},{"date":"2021-04-08","close":22.4882},{"date":"2021-04-09","close":22.2791},{"date":"2021-04-12","close":23.1063},{"date":"2021-04-13","close":23.0881},{"date":"2021-04-14","close":22.0882},{"date":"2021-04-15","close":22.0882},{"date":"2021-04-16","close":22.0882},{"date":"2021-04-19","close":22.9427},{"date":"2021-04-20","close":22.4609},{"date":"2021-04-21","close":21.9246},{"date":"2021-04-22","close":21.9246},{"date":"2021-04-23","close":21.9246},{"date":"2021-04-26","close":21.9246},{"date":"2021-04-27","close":22.6336},{"date":"2021-04-28","close":22.27},{"date":"2021-04-29","close":22.27},{"date":"2021-04-30","close":22.27},{"date":"2021-05-03","close":22.2973},{"date":"2021-05-04","close":22.2973},{"date":"2021-05-05","close":21.8973},{"date":"2021-05-06","close":21.6519},{"date":"2021-05-07","close":21.6519},{"date":"2021-05-10","close":21.6337},{"date":"2021-05-11","close":20.5702},{"date":"2021-05-12","close":20.6975},{"date":"2021-05-13","close":20.4975},{"date":"2021-05-14","close":20.9066},{"date":"2021-05-17","close":20.9066},{"date":"2021-05-18","close":20.9066},{"date":"2021-05-19","close":21.3429},{"date":"2021-05-20","close":21.861},{"date":"2021-05-21","close":22.5609},{"date":"2021-05-24","close":22.5609},{"date":"2021-05-25","close":31.7234},{"date":"2021-05-26","close":29.8146},{"date":"2021-05-27","close":22.9972},{"date":"2021-05-28","close":25.8696},{"date":"2021-06-01","close":26.9058},{"date":"2021-06-02","close":25.8332},{"date":"2021-06-03","close":26.9149},{"date":"2021-06-04","close":32.2688},{"date":"2021-06-07","close":32.4779},{"date":"2021-06-08","close":33.196},{"date":"2021-06-09","close":32.9415},{"date":"2021-06-10","close":31.1326},{"date":"2021-06-11","close":31.3598},{"date":"2021-06-14","close":30.9781},{"date":"2021-06-15","close":33.6323},{"date":"2021-06-16","close":32.1779},{"date":"2021-06-17","close":32.4597},{"date":"2021-06-18","close":29.8418},{"date":"2021-06-21","close":30.3872},{"date":"2021-06-22","close":31.6325},{"date":"2021-06-23","close":30.8599},{"date":"2021-06-24","close":31.6507},{"date":"2021-06-25","close":33.6323},{"date":"2021-06-28","close":34.1595},{"date":"2021-06-29","close":36.2683},{"date":"2021-06-30","close":36.641},{"date":"2021-07-01","close":36.8137},{"date":"2021-07-02","close":36.541},{"date":"2021-07-06","close":37.3409},{"date":"2021-07-07","close":37.0864},{"date":"2021-07-08","close":32.1688},{"date":"2021-07-09","close":32.7142},{"date":"2021-07-12","close":30.0054},{"date":"2021-07-13","close":29.9964},{"date":"2021-07-14","close":29.6782},{"date":"2021-07-15","close":28.9874},{"date":"2021-07-16","close":27.933},{"date":"2021-07-19","close":26.1514},{"date":"2021-07-20","close":27.3785},{"date":"2021-07-21","close":28.5147},{"date":"2021-07-22","close":27.1603},{"date":"2021-07-23","close":27.633},{"date":"2021-07-26","close":27.3149},{"date":"2021-07-27","close":27.1603},{"date":"2021-07-28","close":26.8149},{"date":"2021-07-29","close":26.8149},{"date":"2021-07-30","close":28.542},{"date":"2021-08-02","close":26.4241},{"date":"2021-08-03","close":27.2603},{"date":"2021-08-04","close":27.2694},{"date":"2021-08-05","close":26.6331},{"date":"2021-08-06","close":26.8149},{"date":"2021-08-09","close":26.9058},{"date":"2021-08-10","close":27.2785},{"date":"2021-08-11","close":26.2241},{"date":"2021-08-12","close":24.0062},{"date":"2021-08-13","close":23.0608},{"date":"2021-08-16","close":21.8155},{"date":"2021-08-17","close":22.27},{"date":"2021-08-18","close":24.0607},{"date":"2021-08-19","close":22.7427},{"date":"2021-08-20","close":22.6336},{"date":"2021-08-23","close":22.1064},{"date":"2021-08-24","close":21.8246},{"date":"2021-08-25","close":21.6974},{"date":"2021-08-26","close":21.9973},{"date":"2021-08-27","close":22.1246},{"date":"2021-08-30","close":21.8973},{"date":"2021-08-31","close":22.6336},{"date":"2021-09-01","close":22.9063},{"date":"2021-09-02","close":22.9154},{"date":"2021-09-03","close":22.4973},{"date":"2021-09-07","close":22.0791},{"date":"2021-09-08","close":21.9064},{"date":"2021-09-09","close":21.8519},{"date":"2021-09-10","close":21.461},{"date":"2021-09-13","close":21.961},{"date":"2021-09-14","close":22.3246},{"date":"2021-09-15","close":22.9608},{"date":"2021-09-16","close":22.8427},{"date":"2021-09-17","close":23.2063},{"date":"2021-09-20","close":22.6882},{"date":"2021-09-21","close":22.0428},{"date":"2021-09-22","close":23.179},{"date":"2021-09-23","close":22.5882},{"date":"2021-09-24","close":22.7881},{"date":"2021-09-27","close":24.3607},{"date":"2021-09-28","close":24.3607},{"date":"2021-09-29","close":24.6334},{"date":"2021-09-30","close":24.2516},{"date":"2021-10-01","close":23.4426},{"date":"2021-10-04","close":24.0971},{"date":"2021-10-05","close":24.3789},{"date":"2021-10-06","close":24.5334},{"date":"2021-10-07","close":24.3607},{"date":"2021-10-08","close":24.9424},{"date":"2021-10-11","close":24.3789},{"date":"2021-10-12","close":24.9242},{"date":"2021-10-13","close":24.5334},{"date":"2021-10-14","close":24.697},{"date":"2021-10-15","close":24.7061},{"date":"2021-10-18","close":24.997},{"date":"2021-10-19","close":25.0242},{"date":"2021-10-20","close":24.7515},{"date":"2021-10-21","close":25.1242},{"date":"2021-10-22","close":25.0424},{"date":"2021-10-25","close":26.5695},{"date":"2021-10-26","close":26.8604},{"date":"2021-10-27","close":26.6695},{"date":"2021-10-28","close":26.5877},{"date":"2021-10-29","close":26.5877},{"date":"2021-11-01","close":27.2603},{"date":"2021-11-02","close":26.6513},{"date":"2021-11-03","close":26.4059},{"date":"2021-11-04","close":26.5604},{"date":"2021-11-05","close":26.7422},{"date":"2021-11-08","close":27.633},{"date":"2021-11-09","close":29.1328},{"date":"2021-11-10","close":29.4782},{"date":"2021-11-11","close":31.3417},{"date":"2021-11-12","close":30.2781},{"date":"2021-11-15","close":30.16},{"date":"2021-11-16","close":29.7964},{"date":"2021-11-17","close":30.7145},{"date":"2021-11-18","close":31.2417},{"date":"2021-11-19","close":30.9417},{"date":"2021-11-22","close":30.9962},{"date":"2021-11-23","close":30.6508},{"date":"2021-11-24","close":30.1236},{"date":"2021-11-26","close":30.1236},{"date":"2021-11-29","close":30.0873},{"date":"2021-11-30","close":28.7238},{"date":"2021-12-01","close":29.5146},{"date":"2021-12-02","close":31.2235},{"date":"2021-12-03","close":29.0328},{"date":"2021-12-06","close":29.0328},{"date":"2021-12-07","close":29.9055},{"date":"2021-12-08","close":30.1054},{"date":"2021-12-09","close":29.6328},{"date":"2021-12-10","close":28.8147},{"date":"2021-12-13","close":29.9509},{"date":"2021-12-14","close":29.1874},{"date":"2021-12-15","close":29.4055},{"date":"2021-12-16","close":28.7692},{"date":"2021-12-17","close":29.0692},{"date":"2021-12-20","close":27.5876},{"date":"2021-12-21","close":27.8148},{"date":"2021-12-22","close":27.5603},{"date":"2021-12-23","close":27.7239},{"date":"2021-12-27","close":27.0422},{"date":"2021-12-28","close":27.633},{"date":"2021-12-29","close":27.7603},{"date":"2021-12-30","close":27.7239},{"date":"2021-12-31","close":28.0602},{"date":"2022-01-03","close":27.9148},{"date":"2022-01-04","close":28.742},{"date":"2022-01-05","close":28.142},{"date":"2022-01-06","close":28.133},{"date":"2022-01-07","close":28.133},{"date":"2022-01-10","close":28.1875},{"date":"2022-01-11","close":29.4601},{"date":"2022-01-12","close":29.2601},{"date":"2022-01-13","close":29.3146},{"date":"2022-01-14","close":29.3055},{"date":"2022-01-18","close":30.4509},{"date":"2022-01-19","close":29.1783},{"date":"2022-01-20","close":28.7056},{"date":"2022-01-21","close":27.4967},{"date":"2022-01-24","close":26.824},{"date":"2022-01-25","close":26.4968},{"date":"2022-01-26","close":27.0785},{"date":"2022-01-27","close":27.2694},{"date":"2022-01-28","close":25.4696},{"date":"2022-01-31","close":25.8514},{"date":"2022-02-01","close":26.9149},{"date":"2022-02-02","close":26.724},{"date":"2022-02-03","close":26.3604},{"date":"2022-02-04","close":26.0332},{"date":"2022-02-07","close":25.9059},{"date":"2022-02-08","close":26.3604},{"date":"2022-02-09","close":26.924},{"date":"2022-02-10","close":27.1785},{"date":"2022-02-11","close":27.0876},{"date":"2022-02-14","close":26.8149},{"date":"2022-02-15","close":25.1969},{"date":"2022-02-16","close":25.2697},{"date":"2022-02-17","close":26.3604},{"date":"2022-02-18","close":26.4241},{"date":"2022-02-22","close":26.8149},{"date":"2022-02-23","close":26.5877},{"date":"2022-02-24","close":26.3604},{"date":"2022-02-25","close":26.5422},{"date":"2022-02-28","close":26.5422},{"date":"2022-03-01","close":27.024},{"date":"2022-03-02","close":26.7695},{"date":"2022-03-03","close":29.9964},{"date":"2022-03-04","close":28.8601},{"date":"2022-03-07","close":26.6786},{"date":"2022-03-08","close":28.0421},{"date":"2022-03-09","close":28.2693},{"date":"2022-03-10","close":27.9875},{"date":"2022-03-11","close":26.3604},{"date":"2022-03-14","close":26.8149},{"date":"2022-03-15","close":26.5877},{"date":"2022-03-16","close":29.4692},{"date":"2022-03-17","close":29.0874},{"date":"2022-03-18","close":29.0874},{"date":"2022-03-21","close":30.5417},{"date":"2022-03-22","close":31.0417},{"date":"2022-03-23","close":30.6599},{"date":"2022-03-24","close":31.7689},{"date":"2022-03-25","close":31.0871},{"date":"2022-03-28","close":31.4507},{"date":"2022-03-29","close":31.5416},{"date":"2022-03-30","close":32.3372},{"date":"2022-03-31","close":32.4776},{"date":"2022-04-01","close":31.5603},{"date":"2022-04-04","close":32.4869},{"date":"2022-04-05","close":31.4855},{"date":"2022-04-06","close":32.3278},{"date":"2022-04-07","close":32.9736},{"date":"2022-04-08","close":32.8613},{"date":"2022-04-11","close":32.2904},{"date":"2022-04-12","close":32.0658},{"date":"2022-04-13","close":32.7584},{"date":"2022-04-14","close":33.2731},{"date":"2022-04-18","close":33.8722},{"date":"2022-04-19","close":33.2919},{"date":"2022-04-20","close":35.4726},{"date":"2022-04-21","close":33.6288},{"date":"2022-04-22","close":36.4554},{"date":"2022-04-25","close":36.2495},{"date":"2022-04-26","close":35.4258},{"date":"2022-04-27","close":34.8268},{"date":"2022-04-28","close":35.3416},{"date":"2022-04-29","close":34.8175},{"date":"2022-05-02","close":35.0983},{"date":"2022-05-03","close":35.6317},{"date":"2022-05-04","close":35.5194},{"date":"2022-05-05","close":36.9702},{"date":"2022-05-06","close":34.5367},{"date":"2022-05-09","close":34.8175},{"date":"2022-05-10","close":34.2559},{"date":"2022-05-11","close":31.3357},{"date":"2022-05-12","close":30.2313},{"date":"2022-05-13","close":31.1953},{"date":"2022-05-16","close":32.5431},{"date":"2022-05-17","close":32.4963},{"date":"2022-05-18","close":32.88},{"date":"2022-05-19","close":33.6943},{"date":"2022-05-20","close":33.9189},{"date":"2022-05-23","close":32.7677},{"date":"2022-05-24","close":32.8613},{"date":"2022-05-25","close":33.5352},{"date":"2022-05-26","close":32.4869},{"date":"2022-05-27","close":32.4869},{"date":"2022-05-31","close":34.0687},{"date":"2022-06-01","close":34.649},{"date":"2022-06-02","close":34.1623},{"date":"2022-06-03","close":33.6194},{"date":"2022-06-06","close":33.2544},{"date":"2022-06-07","close":32.852},{"date":"2022-06-08","close":32.2904},{"date":"2022-06-09","close":32.749},{"date":"2022-06-10","close":32.7584},{"date":"2022-06-13","close":30.9988},{"date":"2022-06-14","close":30.2407},{"date":"2022-06-15","close":29.9505},{"date":"2022-06-16","close":29.5106},{"date":"2022-06-17","close":31.3544},{"date":"2022-06-21","close":30.587},{"date":"2022-06-22","close":30.4185},{"date":"2022-06-23","close":30.6431},{"date":"2022-06-24","close":29.4825},{"date":"2022-06-27","close":28.2845},{"date":"2022-06-28","close":28.088},{"date":"2022-06-29","close":28.4062},{"date":"2022-06-30","close":28.0786},{"date":"2022-07-01","close":28.0786},{"date":"2022-07-05","close":28.0786},{"date":"2022-07-06","close":27.7417},{"date":"2022-07-07","close":27.6761},{"date":"2022-07-08","close":28.0224},{"date":"2022-07-11","close":28.0505},{"date":"2022-07-12","close":27.517},{"date":"2022-07-13","close":26.7683},{"date":"2022-07-14","close":26.1599},{"date":"2022-07-15","close":26.2067},{"date":"2022-07-18","close":26.5811},{"date":"2022-07-19","close":25.486},{"date":"2022-07-20","close":26.2067},{"date":"2022-07-21","close":25.8042},{"date":"2022-07-22","close":25.8042},{"date":"2022-07-25","close":25.851},{"date":"2022-07-26","close":25.851},{"date":"2022-07-27","close":26.188},{"date":"2022-07-28","close":26.2067},{"date":"2022-07-29","close":26.2067},{"date":"2022-08-01","close":26.2067},{"date":"2022-08-02","close":26.2067},{"date":"2022-08-03","close":26.6747},{"date":"2022-08-04","close":26.2067},{"date":"2022-08-05","close":27.5451},{"date":"2022-08-08","close":27.0491},{"date":"2022-08-09","close":27.152},{"date":"2022-08-10","close":27.386},{"date":"2022-08-11","close":27.1426},{"date":"2022-08-12","close":27.1426},{"date":"2022-08-15","close":26.7308},{"date":"2022-08-16","close":26.6747},{"date":"2022-08-17","close":26.8151},{"date":"2022-08-18","close":27.8446},{"date":"2022-08-19","close":26.7589},{"date":"2022-08-22","close":25.9727},{"date":"2022-08-23","close":25.954},{"date":"2022-08-24","close":25.5328},{"date":"2022-08-25","close":25.1116},{"date":"2022-08-26","close":24.6624},{"date":"2022-08-29","close":24.8589},{"date":"2022-08-30","close":24.8028},{"date":"2022-08-31","close":24.054},{"date":"2022-09-01","close":23.3988},{"date":"2022-09-02","close":24.3161},{"date":"2022-09-06","close":23.9042},{"date":"2022-09-07","close":24.1195},{"date":"2022-09-08","close":24.3348},{"date":"2022-09-09","close":24.5501},{"date":"2022-09-12","close":24.9057},{"date":"2022-09-13","close":25.3924},{"date":"2022-09-14","close":24.5688},{"date":"2022-09-15","close":25.2707},{"date":"2022-09-16","close":25.6451},{"date":"2022-09-19","close":25.0274},{"date":"2022-09-20","close":25.0274},{"date":"2022-09-21","close":24.8402},{"date":"2022-09-22","close":24.6624},{"date":"2022-09-23","close":24.4097},{"date":"2022-09-26","close":24.288},{"date":"2022-09-27","close":23.8762},{"date":"2022-09-28","close":23.8762},{"date":"2022-09-29","close":23.8762},{"date":"2022-09-30","close":23.8855},{"date":"2022-10-03","close":24.0446},{"date":"2022-10-04","close":24.3067},{"date":"2022-10-05","close":24.0821},{"date":"2022-10-06","close":24.3441},{"date":"2022-10-07","close":23.6235},{"date":"2022-10-10","close":23.9791},{"date":"2022-10-11","close":23.8668},{"date":"2022-10-12","close":23.8668},{"date":"2022-10-13","close":24.3441},{"date":"2022-10-14","close":24.3441},{"date":"2022-10-17","close":24.3722},{"date":"2022-10-18","close":24.3722},{"date":"2022-10-19","close":23.7264},{"date":"2022-10-20","close":24.2412},{"date":"2022-10-21","close":23.9698},{"date":"2022-10-24","close":24.1476},{"date":"2022-10-25","close":23.8668},{"date":"2022-10-26","close":24.1008},{"date":"2022-10-27","close":24.8964},{"date":"2022-10-28","close":25.1116},{"date":"2022-10-31","close":25.72},{"date":"2022-11-01","close":26.6934},{"date":"2022-11-02","close":25.9259},{"date":"2022-11-03","close":25.954},{"date":"2022-11-04","close":26.2535},{"date":"2022-11-07","close":26.2535},{"date":"2022-11-08","close":26.0944},{"date":"2022-11-09","close":26.0944},{"date":"2022-11-10","close":26.2161},{"date":"2022-11-11","close":26.2161},{"date":"2022-11-14","close":26.2161},{"date":"2022-11-15","close":26.2161},{"date":"2022-11-16","close":26.2161},{"date":"2022-11-17","close":26.0663},{"date":"2022-11-18","close":26.2067},{"date":"2022-11-21","close":26.0757},{"date":"2022-11-22","close":26.0757},{"date":"2022-11-23","close":26.4407},{"date":"2022-11-25","close":26.2067},{"date":"2022-11-28","close":26.918},{"date":"2022-11-29","close":26.1412},{"date":"2022-11-30","close":26.5062},{"date":"2022-12-01","close":26.6747},{"date":"2022-12-02","close":26.5717},{"date":"2022-12-05","close":27.985},{"date":"2022-12-06","close":26.5998},{"date":"2022-12-07","close":26.5998},{"date":"2022-12-08","close":26.5998},{"date":"2022-12-09","close":26.5998},{"date":"2022-12-12","close":26.2067},{"date":"2022-12-13","close":26.2067},{"date":"2022-12-14","close":26.2067},{"date":"2022-12-15","close":25.8323},{"date":"2022-12-16","close":26.1225},{"date":"2022-12-19","close":26.2441},{"date":"2022-12-20","close":24.887},{"date":"2022-12-21","close":24.9338},{"date":"2022-12-22","close":24.9338},{"date":"2022-12-23","close":24.8028},{"date":"2022-12-27","close":25.2614},{"date":"2022-12-28","close":24.4658},{"date":"2022-12-29","close":24.1476},{"date":"2022-12-30","close":24.2225},{"date":"2023-01-03","close":24.4845},{"date":"2023-01-04","close":24.522},{"date":"2023-01-05","close":24.1195},{"date":"2023-01-06","close":24.1195},{"date":"2023-01-09","close":25.6451},{"date":"2023-01-10","close":25.6451},{"date":"2023-01-11","close":25.6451},{"date":"2023-01-12","close":24.8402},{"date":"2023-01-13","close":24.8402},{"date":"2023-01-17","close":24.8402},{"date":"2023-01-18","close":24.8589},{"date":"2023-01-19","close":24.8589},{"date":"2023-01-20","close":24.653},{"date":"2023-01-23","close":24.8028},{"date":"2023-01-24","close":24.8028},{"date":"2023-01-25","close":24.8028},{"date":"2023-01-26","close":25.2707},{"date":"2023-01-27","close":25.0274},{"date":"2023-01-30","close":24.7092},{"date":"2023-01-31","close":24.7092},{"date":"2023-02-01","close":24.99},{"date":"2023-02-02","close":25.1397},{"date":"2023-02-03","close":25.3269},{"date":"2023-02-06","close":25.2707},{"date":"2023-02-07","close":25.9259},{"date":"2023-02-08","close":26.0663},{"date":"2023-02-09","close":25.2895},{"date":"2023-02-10","close":26.0663},{"date":"2023-02-13","close":26.1505},{"date":"2023-02-14","close":25.823},{"date":"2023-02-15","close":26.2909},{"date":"2023-02-16","close":26.2909},{"date":"2023-02-17","close":26.2909},{"date":"2023-02-21","close":26.2629},{"date":"2023-02-22","close":26.5904},{"date":"2023-02-23","close":26.5811},{"date":"2023-02-24","close":26.5811},{"date":"2023-02-27","close":26.45},{"date":"2023-02-28","close":27.3298},{"date":"2023-03-01","close":26.5343},{"date":"2023-03-02","close":26.5717},{"date":"2023-03-03","close":26.6466},{"date":"2023-03-06","close":26.8993},{"date":"2023-03-07","close":26.2535},{"date":"2023-03-08","close":25.7574},{"date":"2023-03-09","close":26.0476},{"date":"2023-03-10","close":26.2629},{"date":"2023-03-13","close":25.7294},{"date":"2023-03-14","close":26.3377},{"date":"2023-03-15","close":25.9821},{"date":"2023-03-16","close":26.4875},{"date":"2023-03-17","close":26.3003},{"date":"2023-03-20","close":26.0008},{"date":"2023-03-21","close":26.2067},{"date":"2023-03-22","close":25.5609},{"date":"2023-03-23","close":26.6747},{"date":"2023-03-24","close":25.9727},{"date":"2023-03-27","close":26.1599},{"date":"2023-03-28","close":26.2067},{"date":"2023-03-29","close":26.2067},{"date":"2023-03-30","close":26.1786},{"date":"2023-03-31","close":26.4688},{"date":"2023-04-03","close":26.4407},{"date":"2023-04-04","close":26.7308},{"date":"2023-04-05","close":26.2067},{"date":"2023-04-06","close":25.823},{"date":"2023-04-10","close":25.823},{"date":"2023-04-11","close":26.2067},{"date":"2023-04-12","close":26.2067},{"date":"2023-04-13","close":25.8791},{"date":"2023-04-14","close":26.4313},{"date":"2023-04-17","close":26.4313},{"date":"2023-04-18","close":26.2067},{"date":"2023-04-19","close":26.1973},{"date":"2023-04-20","close":25.8042},{"date":"2023-04-21","close":25.5422},{"date":"2023-04-24","close":25.5422},{"date":"2023-04-25","close":25.5702},{"date":"2023-04-26","close":25.5702},{"date":"2023-04-27","close":25.7574},{"date":"2023-04-28","close":25.7668},{"date":"2023-05-01","close":26.2067},{"date":"2023-05-02","close":25.9914},{"date":"2023-05-03","close":25.8885},{"date":"2023-05-04","close":24.9057},{"date":"2023-05-05","close":25.617},{"date":"2023-05-08","close":25.5983},{"date":"2023-05-09","close":25.5983},{"date":"2023-05-10","close":25.4673},{"date":"2023-05-11","close":25.6919},{"date":"2023-05-12","close":25.8978},{"date":"2023-05-15","close":25.9821},{"date":"2023-05-16","close":26.2722},{"date":"2023-05-17","close":26.3471},{"date":"2023-05-18","close":26.4313},{"date":"2023-05-19","close":27.1426},{"date":"2023-05-22","close":27.3579},{"date":"2023-05-23","close":27.8633},{"date":"2023-05-24","close":28.3126},{"date":"2023-05-25","close":28.4249},{"date":"2023-05-26","close":29.3047},{"date":"2023-05-30","close":28.921},{"date":"2023-05-31","close":28.7712},{"date":"2023-06-01","close":28.7806},{"date":"2023-06-02","close":29.0146},{"date":"2023-06-05","close":29.5855},{"date":"2023-06-06","close":29.4451},{"date":"2023-06-07","close":30.1377},{"date":"2023-06-08","close":30.5589},{"date":"2023-06-09","close":30.3691},{"date":"2023-06-12","close":30.3026},{"date":"2023-06-13","close":30.3786},{"date":"2023-06-14","close":30.0084},{"date":"2023-06-15","close":30.1982},{"date":"2023-06-16","close":29.439},{"date":"2023-06-20","close":29.7237},{"date":"2023-06-21","close":29.5434},{"date":"2023-06-22","close":29.42},{"date":"2023-06-23","close":29.2397},{"date":"2023-06-26","close":29.1733},{"date":"2023-06-27","close":29.42},{"date":"2023-06-28","close":29.7047},{"date":"2023-06-29","close":29.0879},{"date":"2023-06-30","close":29.0879},{"date":"2023-07-03","close":29.7902},{"date":"2023-07-05","close":30.0369},{"date":"2023-07-06","close":29.4675},{"date":"2023-07-07","close":29.5149},{"date":"2023-07-10","close":28.8601},{"date":"2023-07-11","close":29.5055},{"date":"2023-07-12","close":29.6573},{"date":"2023-07-13","close":30.3501},{"date":"2023-07-14","close":29.8946},{"date":"2023-07-17","close":29.2872},{"date":"2023-07-18","close":29.42},{"date":"2023-07-19","close":29.1069},{"date":"2023-07-20","close":29.6193},{"date":"2023-07-21","close":28.8981},{"date":"2023-07-24","close":28.8981},{"date":"2023-07-25","close":28.8981},{"date":"2023-07-26","close":28.8981},{"date":"2023-07-27","close":28.2812},{"date":"2023-07-28","close":28.0439},{"date":"2023-07-31","close":28.1863},{"date":"2023-08-01","close":28.0819},{"date":"2023-08-02","close":28.6513},{"date":"2023-08-03","close":28.8506},{"date":"2023-08-04","close":28.8506},{"date":"2023-08-07","close":28.8506},{"date":"2023-08-08","close":28.8506},{"date":"2023-08-09","close":29.1923},{"date":"2023-08-10","close":29.1923},{"date":"2023-08-11","close":28.3666},{"date":"2023-08-14","close":28.3666},{"date":"2023-08-15","close":28.3666},{"date":"2023-08-16","close":30.5304},{"date":"2023-08-17","close":29.5339},{"date":"2023-08-18","close":28.5185},{"date":"2023-08-21","close":29.3251},{"date":"2023-08-22","close":29.3251},{"date":"2023-08-23","close":29.3251},{"date":"2023-08-24","close":29.3251},{"date":"2023-08-25","close":28.6418},{"date":"2023-08-28","close":27.5125},{"date":"2023-08-29","close":28.6703},{"date":"2023-08-30","close":28.9455},{"date":"2023-08-31","close":29.6573},{"date":"2023-09-01","close":28.9455},{"date":"2023-09-05","close":29.7807},{"date":"2023-09-06","close":28.8791},{"date":"2023-09-07","close":28.8696},{"date":"2023-09-08","close":28.9265},{"date":"2023-09-11","close":28.8506},{"date":"2023-09-12","close":29.1258},{"date":"2023-09-13","close":28.9265},{"date":"2023-09-14","close":29.439},{"date":"2023-09-15","close":28.9455},{"date":"2023-09-18","close":30.0844},{"date":"2023-09-19","close":31.0144},{"date":"2023-09-20","close":30.7677},{"date":"2023-09-21","close":30.9005},{"date":"2023-09-22","close":32.3146},{"date":"2023-09-25","close":31.7452},{"date":"2023-09-26","close":31.8875},{"date":"2023-09-27","close":31.6977},{"date":"2023-09-28","close":31.3656},{"date":"2023-09-29","close":31.3181},{"date":"2023-10-02","close":31.3181},{"date":"2023-10-03","close":31.2422},{"date":"2023-10-04","close":30.7961},{"date":"2023-10-05","close":29.8186},{"date":"2023-10-06","close":29.7047},{"date":"2023-10-09","close":29.3251},{"date":"2023-10-10","close":28.3856},{"date":"2023-10-11","close":27.8446},{"date":"2023-10-12","close":27.4271},{"date":"2023-10-13","close":26.9525},{"date":"2023-10-16","close":26.478},{"date":"2023-10-17","close":26.6678},{"date":"2023-10-18","close":27.0949},{"date":"2023-10-19","close":26.8956},{"date":"2023-10-20","close":26.4496},{"date":"2023-10-23","close":26.3072},{"date":"2023-10-24","close":26.535},{"date":"2023-10-25","close":26.535},{"date":"2023-10-26","close":26.2028},{"date":"2023-10-27","close":26.7817},{"date":"2023-10-30","close":26.8671},{"date":"2023-10-31","close":26.9525},{"date":"2023-11-01","close":26.6014},{"date":"2023-11-02","close":26.7248},{"date":"2023-11-03","close":26.9905},{"date":"2023-11-06","close":26.535},{"date":"2023-11-07","close":26.5255},{"date":"2023-11-08","close":27.019},{"date":"2023-11-09","close":27.0475},{"date":"2023-11-10","close":26.013},{"date":"2023-11-13","close":25.3012},{"date":"2023-11-14","close":25.6239},{"date":"2023-11-15","close":25.4816},{"date":"2023-11-16","close":24.7603},{"date":"2023-11-17","close":25.529},{"date":"2023-11-20","close":25.529},{"date":"2023-11-21","close":25.4151},{"date":"2023-11-22","close":25.2443},{"date":"2023-11-24","close":25.2443},{"date":"2023-11-27","close":24.3807},{"date":"2023-11-28","close":24.1434},{"date":"2023-11-29","close":24.096},{"date":"2023-11-30","close":24.1529},{"date":"2023-12-01","close":24.3047},{"date":"2023-12-04","close":24.3047},{"date":"2023-12-05","close":24.7888},{"date":"2023-12-06","close":24.2953},{"date":"2023-12-07","close":24.2004},{"date":"2023-12-08","close":24.6654},{"date":"2023-12-11","close":23.9631},{"date":"2023-12-12","close":24.2004},{"date":"2023-12-13","close":24.2004},{"date":"2023-12-14","close":24.6084},{"date":"2023-12-15","close":24.1529},{"date":"2023-12-18","close":24.1054},{"date":"2023-12-19","close":24.58},{"date":"2023-12-20","close":24.2288},{"date":"2023-12-21","close":24.523},{"date":"2023-12-22","close":24.4471},{"date":"2023-12-26","close":24.4471},{"date":"2023-12-27","close":24.2004},{"date":"2023-12-28","close":24.4376},{"date":"2023-12-29","close":24.4091},{"date":"2024-01-02","close":24.2953},{"date":"2024-01-03","close":24.7033},{"date":"2024-01-04","close":24.7223},{"date":"2024-01-05","close":24.8172},{"date":"2024-01-08","close":24.8647},{"date":"2024-01-09","close":25.3487},{"date":"2024-01-10","close":25.3487},{"date":"2024-01-11","close":25.3487},{"date":"2024-01-12","close":26.5729},{"date":"2024-01-16","close":25.8137},{"date":"2024-01-17","close":25.6239},{"date":"2024-01-18","close":25.2443},{"date":"2024-01-19","close":25.9086},{"date":"2024-01-22","close":25.7568},{"date":"2024-01-23","close":25.0545},{"date":"2024-01-24","close":25.0545},{"date":"2024-01-25","close":25.4531},{"date":"2024-01-26","close":25.3487},{"date":"2024-01-29","close":25.1968},{"date":"2024-01-30","close":24.6179},{"date":"2024-01-31","close":25.0165},{"date":"2024-02-01","close":25.064},{"date":"2024-02-02","close":25.1399},{"date":"2024-02-05","close":24.5515},{"date":"2024-02-06","close":24.0295},{"date":"2024-02-07","close":24.0295},{"date":"2024-02-08","close":24.2098},{"date":"2024-02-09","close":24.1054},{"date":"2024-02-12","close":25.026},{"date":"2024-02-13","close":25.026},{"date":"2024-02-14","close":24.4566},{"date":"2024-02-15","close":23.6309},{"date":"2024-02-16","close":23.6309},{"date":"2024-02-20","close":23.7258},{"date":"2024-02-21","close":23.7258},{"date":"2024-02-22","close":24.4471},{"date":"2024-02-23","close":23.6309},{"date":"2024-02-26","close":24.0485},{"date":"2024-02-27","close":24.0485},{"date":"2024-02-28","close":24.039},{"date":"2024-02-29","close":24.039},{"date":"2024-03-01","close":24.6749},{"date":"2024-03-04","close":24.039},{"date":"2024-03-05","close":23.2323},{"date":"2024-03-06","close":23.7258},{"date":"2024-03-07","close":24.3047},{"date":"2024-03-08","close":24.1529},{"date":"2024-03-11","close":23.8682},{"date":"2024-03-12","close":23.8682},{"date":"2024-03-13","close":23.7638},{"date":"2024-03-14","close":23.7638},{"date":"2024-03-15","close":23.3557},{"date":"2024-03-18","close":23.2323},{"date":"2024-03-19","close":23.2323},{"date":"2024-03-20","close":23.2323},{"date":"2024-03-21","close":23.7448},{"date":"2024-03-22","close":23.7258},{"date":"2024-03-25","close":23.7258},{"date":"2024-03-26","close":24.8362},{"date":"2024-03-27","close":25.8137},{"date":"2024-03-28","close":24.2668},{"date":"2024-04-01","close":26.6489},{"date":"2024-04-02","close":26.1933},{"date":"2024-04-03","close":25.6239},{"date":"2024-04-04","close":26.0984},{"date":"2024-04-05","close":26.8766},{"date":"2024-04-08","close":26.0889},{"date":"2024-04-09","close":26.2977},{"date":"2024-04-10","close":26.2882},{"date":"2024-04-11","close":26.2882},{"date":"2024-04-12","close":25.6239},{"date":"2024-04-15","close":25.5859},{"date":"2024-04-16","close":23.593},{"date":"2024-04-17","close":23.593},{"date":"2024-04-18","close":23.593},{"date":"2024-04-19","close":23.593},{"date":"2024-04-22","close":24.2004},{"date":"2024-04-23","close":24.2953},{"date":"2024-04-24","close":24.2953},{"date":"2024-04-25","close":24.6749},{"date":"2024-04-26","close":25.6239},{"date":"2024-04-29","close":25.6239},{"date":"2024-04-30","close":25.6239},{"date":"2024-05-01","close":25.6239},{"date":"2024-05-02","close":25.4246},{"date":"2024-05-03","close":25.4246},{"date":"2024-05-06","close":25.4246},{"date":"2024-05-07","close":25.4246},{"date":"2024-05-08","close":26.5729},{"date":"2024-05-09","close":26.5729},{"date":"2024-05-10","close":26.0984},{"date":"2024-05-13","close":26.0984},{"date":"2024-05-14","close":25.1494},{"date":"2024-05-15","close":26.2313},{"date":"2024-05-16","close":25.7283},{"date":"2024-05-17","close":27.0095},{"date":"2024-05-20","close":26.7153},{"date":"2024-05-21","close":27.0949},{"date":"2024-05-22","close":27.0475},{"date":"2024-05-23","close":26.478},{"date":"2024-05-24","close":26.535},{"date":"2024-05-28","close":26.6773},{"date":"2024-05-29","close":26.6773},{"date":"2024-05-30","close":26.8102},{"date":"2024-05-31","close":26.1269},{"date":"2024-06-03","close":26.0984},{"date":"2024-06-04","close":26.0984},{"date":"2024-06-05","close":26.1459},{"date":"2024-06-06","close":25.2443},{"date":"2024-06-07","close":24.7033},{"date":"2024-06-10","close":26.3736},{"date":"2024-06-11","close":26.478},{"date":"2024-06-12","close":26.478},{"date":"2024-06-13","close":25.3866},{"date":"2024-06-14","close":24.6613},{"date":"2024-06-17","close":25.2126},{"date":"2024-06-18","close":25.2899},{"date":"2024-06-20","close":25.6768},{"date":"2024-06-21","close":26.6052},{"date":"2024-06-24","close":26.1313},{"date":"2024-06-25","close":25.9186},{"date":"2024-06-26","close":25.9186},{"date":"2024-06-27","close":26.7696},{"date":"2024-06-28","close":25.9959},{"date":"2024-07-01","close":25.3383},{"date":"2024-07-02","close":26.0926},{"date":"2024-07-03","close":25.8218},{"date":"2024-07-05","close":25.406},{"date":"2024-07-08","close":25.8025},{"date":"2024-07-09","close":25.8315},{"date":"2024-07-10","close":25.7058},{"date":"2024-07-11","close":25.7251},{"date":"2024-07-12","close":25.8025},{"date":"2024-07-15","close":25.1642},{"date":"2024-07-16","close":25.6284},{"date":"2024-07-17","close":25.6284},{"date":"2024-07-18","close":25.6284},{"date":"2024-07-19","close":25.7735},{"date":"2024-07-22","close":26.4021},{"date":"2024-07-23","close":27.0404},{"date":"2024-07-24","close":27.0404},{"date":"2024-07-25","close":26.2087},{"date":"2024-07-26","close":26.2087},{"date":"2024-07-29","close":25.6478},{"date":"2024-07-30","close":25.6478},{"date":"2024-07-31","close":25.6768},{"date":"2024-08-01","close":25.6284},{"date":"2024-08-02","close":25.6284},{"date":"2024-08-05","close":25.1449},{"date":"2024-08-06","close":25.0482},{"date":"2024-08-07","close":25.0482},{"date":"2024-08-08","close":25.0482},{"date":"2024-08-09","close":24.7774},{"date":"2024-08-12","close":24.7774},{"date":"2024-08-13","close":24.4292},{"date":"2024-08-14","close":24.729},{"date":"2024-08-15","close":24.2648},{"date":"2024-08-16","close":24.1778},{"date":"2024-08-19","close":25.9186},{"date":"2024-08-20","close":26.3151},{"date":"2024-08-21","close":28.0462},{"date":"2024-08-22","close":25.5607},{"date":"2024-08-23","close":25.3189},{"date":"2024-08-26","close":24.7967},{"date":"2024-08-27","close":24.4195},{"date":"2024-08-28","close":24.5066},{"date":"2024-08-29","close":24.758},{"date":"2024-08-30","close":24.758},{"date":"2024-09-03","close":24.758},{"date":"2024-09-04","close":24.758},{"date":"2024-09-05","close":25.9959},{"date":"2024-09-06","close":25.7251},{"date":"2024-09-09","close":26.3344},{"date":"2024-09-10","close":26.3344},{"date":"2024-09-11","close":26.3344},{"date":"2024-09-12","close":25.0578},{"date":"2024-09-13","close":25.0578},{"date":"2024-09-16","close":25.348},{"date":"2024-09-17","close":25.3673},{"date":"2024-09-18","close":25.3963},{"date":"2024-09-19","close":25.3963},{"date":"2024-09-20","close":27.8915},{"date":"2024-09-23","close":26.5955},{"date":"2024-09-24","close":26.5955},{"date":"2024-09-25","close":26.5955},{"date":"2024-09-26","close":26.5955},{"date":"2024-09-27","close":26.5955},{"date":"2024-09-30","close":26.5955},{"date":"2024-10-01","close":25.3286},{"date":"2024-10-02","close":25.3189},{"date":"2024-10-03","close":25.5801},{"date":"2024-10-04","close":25.1449},{"date":"2024-10-07","close":24.9031},{"date":"2024-10-08","close":25.2899},{"date":"2024-10-09","close":25.5414},{"date":"2024-10-10","close":25.2416},{"date":"2024-10-11","close":25.1449},{"date":"2024-10-14","close":25.2416},{"date":"2024-10-15","close":25.2416},{"date":"2024-10-16","close":25.2416},{"date":"2024-10-17","close":25.2706},{"date":"2024-10-18","close":25.2126},{"date":"2024-10-21","close":25.2126},{"date":"2024-10-22","close":25.2126},{"date":"2024-10-23","close":25.6284},{"date":"2024-10-24","close":25.2029},{"date":"2024-10-25","close":24.9998},{"date":"2024-10-28","close":24.9128},{"date":"2024-10-29","close":24.9128},{"date":"2024-10-30","close":24.6613},{"date":"2024-10-31","close":24.2648},{"date":"2024-11-01","close":24.1681},{"date":"2024-11-04","close":24.1294},{"date":"2024-11-05","close":24.1294},{"date":"2024-11-06","close":24.5356},{"date":"2024-11-07","close":24.3712},{"date":"2024-11-08","close":24.3712},{"date":"2024-11-11","close":24.3712},{"date":"2024-11-12","close":24.5162},{"date":"2024-11-13","close":24.5162},{"date":"2024-11-14","close":23.936},{"date":"2024-11-15","close":23.6942},{"date":"2024-11-18","close":23.6942},{"date":"2024-11-19","close":23.6942},{"date":"2024-11-20","close":24.023},{"date":"2024-11-21","close":24.023},{"date":"2024-11-22","close":24.023},{"date":"2024-11-25","close":24.1197},{"date":"2024-11-26","close":24.1197},{"date":"2024-11-27","close":23.936},{"date":"2024-11-29","close":23.936},{"date":"2024-12-02","close":23.936},{"date":"2024-12-03","close":23.7039},{"date":"2024-12-04","close":24.2648},{"date":"2024-12-05","close":24.2648},{"date":"2024-12-06","close":23.7909},{"date":"2024-12-09","close":23.7909},{"date":"2024-12-10","close":24.1778},{"date":"2024-12-11","close":23.8489},{"date":"2024-12-12","close":24.2841},{"date":"2024-12-13","close":24.2648},{"date":"2024-12-16","close":23.5975},{"date":"2024-12-17","close":23.5975},{"date":"2024-12-18","close":23.4524},{"date":"2024-12-19","close":23.6555},{"date":"2024-12-20","close":23.8296},{"date":"2024-12-23","close":24.0037},{"date":"2024-12-24","close":24.0327},{"date":"2024-12-26","close":23.8103},{"date":"2024-12-27","close":24.2938},{"date":"2024-12-30","close":24.6516},{"date":"2024-12-31","close":24.4195},{"date":"2025-01-02","close":23.7909},{"date":"2025-01-03","close":23.7909},{"date":"2025-01-06","close":23.936},{"date":"2025-01-07","close":24.3422},{"date":"2025-01-08","close":24.081},{"date":"2025-01-10","close":24.2938},{"date":"2025-01-13","close":24.4969},{"date":"2025-01-14","close":24.081},{"date":"2025-01-15","close":23.5008},{"date":"2025-01-16","close":24.0424},{"date":"2025-01-17","close":24.081},{"date":"2025-01-21","close":24.1681},{"date":"2025-01-22","close":23.9263},{"date":"2025-01-23","close":24.6613},{"date":"2025-01-24","close":24.5646},{"date":"2025-01-27","close":24.5356},{"date":"2025-01-28","close":24.5453},{"date":"2025-01-29","close":24.4195},{"date":"2025-01-30","close":24.5453},{"date":"2025-01-31","close":24.052},{"date":"2025-02-03","close":23.8103},{"date":"2025-02-04","close":24.2358},{"date":"2025-02-05","close":24.5646},{"date":"2025-02-06","close":24.5646},{"date":"2025-02-07","close":24.4195},{"date":"2025-02-10","close":24.3518},{"date":"2025-02-11","close":24.1294},{"date":"2025-02-12","close":24.4099},{"date":"2025-02-13","close":24.4099},{"date":"2025-02-14","close":24.4099},{"date":"2025-02-18","close":24.4099},{"date":"2025-02-19","close":24.4099},{"date":"2025-02-20","close":24.081},{"date":"2025-02-21","close":24.081},{"date":"2025-02-24","close":23.7812},{"date":"2025-02-25","close":24.3035},{"date":"2025-02-26","close":24.4582},{"date":"2025-02-27","close":24.4582},{"date":"2025-02-28","close":24.4582},{"date":"2025-03-03","close":24.1778},{"date":"2025-03-04","close":23.7909},{"date":"2025-03-05","close":24.3518},{"date":"2025-03-06","close":24.6516},{"date":"2025-03-07","close":23.5008},{"date":"2025-03-10","close":24.1487},{"date":"2025-03-11","close":24.1487},{"date":"2025-03-12","close":24.6613},{"date":"2025-03-13","close":24.6613},{"date":"2025-03-14","close":23.8876},{"date":"2025-03-17","close":24.3712},{"date":"2025-03-18","close":24.3325},{"date":"2025-03-19","close":24.3712},{"date":"2025-03-20","close":24.2745},{"date":"2025-03-21","close":24.1778},{"date":"2025-03-24","close":23.9843},{"date":"2025-03-25","close":23.7812},{"date":"2025-03-26","close":23.7812},{"date":"2025-03-27","close":24.6613},{"date":"2025-03-28","close":24.1681},{"date":"2025-03-31","close":23.8973},{"date":"2025-04-01","close":23.8973},{"date":"2025-04-02","close":23.8973},{"date":"2025-04-03","close":24.1584},{"date":"2025-04-04","close":23.6942},{"date":"2025-04-07","close":23.8103},{"date":"2025-04-08","close":23.4041},{"date":"2025-04-09","close":23.2203},{"date":"2025-04-10","close":23.7039},{"date":"2025-04-11","close":22.9205},{"date":"2025-04-14","close":22.9205},{"date":"2025-04-15","close":22.6691},{"date":"2025-04-16","close":22.7271},{"date":"2025-04-17","close":22.7271},{"date":"2025-04-21","close":22.4563},{"date":"2025-04-22","close":22.7271},{"date":"2025-04-23","close":23.1526},{"date":"2025-04-24","close":23.5105},{"date":"2025-04-25","close":23.172},{"date":"2025-04-28","close":23.9166},{"date":"2025-04-29","close":23.9166},{"date":"2025-04-30","close":23.6942},{"date":"2025-05-01","close":23.4234},{"date":"2025-05-02","close":23.4234},{"date":"2025-05-05","close":22.9302},{"date":"2025-05-06","close":22.9302},{"date":"2025-05-07","close":22.9302},{"date":"2025-05-08","close":22.9302},{"date":"2025-05-09","close":23.0946},{"date":"2025-05-12","close":22.9785},{"date":"2025-05-13","close":22.7271},{"date":"2025-05-14","close":22.7271},{"date":"2025-05-15","close":23.1526},{"date":"2025-05-16","close":22.611},{"date":"2025-05-19","close":22.4756},{"date":"2025-05-20","close":22.8238},{"date":"2025-05-21","close":26.112},{"date":"2025-05-22","close":26.7599},{"date":"2025-05-23","close":25.5317},{"date":"2025-05-27","close":27.2532},{"date":"2025-05-28","close":27.0888},{"date":"2025-05-29","close":27.0888},{"date":"2025-05-30","close":26.4601},{"date":"2025-06-02","close":27.1758},{"date":"2025-06-03","close":27.1758},{"date":"2025-06-04","close":28.9359},{"date":"2025-06-05","close":30.3673},{"date":"2025-06-06","close":32.1081},{"date":"2025-06-09","close":31.905},{"date":"2025-06-10","close":31.6052},{"date":"2025-06-11","close":31.6148},{"date":"2025-06-12","close":30.5426},{"date":"2025-06-13","close":30.1492},{"date":"2025-06-16","close":30.1393},{"date":"2025-06-17","close":30.0311},{"date":"2025-06-18","close":30.0311},{"date":"2025-06-20","close":30.1984},{"date":"2025-06-23","close":30.1},{"date":"2025-06-24","close":30.1098},{"date":"2025-06-25","close":30.4935},{"date":"2025-06-26","close":30.4935},{"date":"2025-06-27","close":34.6052},{"date":"2025-06-30","close":34.1527},{"date":"2025-07-01","close":28.5261},{"date":"2025-07-02","close":28.5261},{"date":"2025-07-03","close":28.5261},{"date":"2025-07-07","close":28.7327},{"date":"2025-07-08","close":31.3197},{"date":"2025-07-09","close":33.1395},{"date":"2025-07-10","close":33.1395},{"date":"2025-07-11","close":32.7067},{"date":"2025-07-14","close":33.1395},{"date":"2025-07-15","close":33.1395},{"date":"2025-07-16","close":33.7986},{"date":"2025-07-17","close":32.8936},{"date":"2025-07-18","close":32.087},{"date":"2025-07-21","close":32.4214},{"date":"2025-07-22","close":30.7394},{"date":"2025-07-23","close":33.5526},{"date":"2025-07-24","close":33.5526},{"date":"2025-07-25","close":32.2444},{"date":"2025-07-28","close":32.2444},{"date":"2025-07-29","close":32.1032},{"date":"2025-07-30","close":33.9124},{"date":"2025-07-31","close":31.4641},{"date":"2025-08-01","close":29.8909},{"date":"2025-08-04","close":30.5005},{"date":"2025-08-05","close":30.5005},{"date":"2025-08-06","close":29.7925},{"date":"2025-08-07","close":32.4571},{"date":"2025-08-08","close":30.6283},{"date":"2025-08-11","close":30.6283},{"date":"2025-08-12","close":30.6283},{"date":"2025-08-13","close":29.6647},{"date":"2025-08-14","close":30.287},{"date":"2025-08-15","close":30.287},{"date":"2025-08-18","close":30.287},{"date":"2025-08-19","close":30.2842},{"date":"2025-08-20","close":31.2281},{"date":"2025-08-21","close":31.2281},{"date":"2025-08-22","close":30.4807},{"date":"2025-08-25","close":29.9892},{"date":"2025-08-26","close":29.9892},{"date":"2025-08-27","close":29.1338},{"date":"2025-08-28","close":29.0059},{"date":"2025-08-29","close":28.5536},{"date":"2025-09-02","close":29.5467},{"date":"2025-09-03","close":27.9047},{"date":"2025-09-04","close":30.4906},{"date":"2025-09-05","close":30.4906},{"date":"2025-09-08","close":28.2587},{"date":"2025-09-09","close":27.3598},{"date":"2025-09-10","close":27.0394},{"date":"2025-09-11","close":26.184},{"date":"2025-09-12","close":27.0393},{"date":"2025-09-15","close":26.4495},{"date":"2025-09-16","close":26.5478},{"date":"2025-09-17","close":27.2066},{"date":"2025-09-18","close":31.1986},{"date":"2025-09-19","close":31.1986},{"date":"2025-09-22","close":30.4808},{"date":"2025-09-23","close":28.7601},{"date":"2025-09-24","close":28.7601},{"date":"2025-09-25","close":28.7601},{"date":"2025-09-26","close":29.3465},{"date":"2025-09-29","close":29.3465},{"date":"2025-09-30","close":31.3461},{"date":"2025-10-01","close":30.1465},{"date":"2025-10-02","close":29.6549},{"date":"2025-10-03","close":31.7},{"date":"2025-10-06","close":31.4641},{"date":"2025-10-07","close":30.4611},{"date":"2025-10-08","close":30.4611},{"date":"2025-10-09","close":30.9233},{"date":"2025-10-10","close":30.6775},{"date":"2025-10-13","close":30.8348},{"date":"2025-10-14","close":31.4051},{"date":"2025-10-15","close":33.0569},{"date":"2025-10-16","close":33.0569},{"date":"2025-10-17","close":31.3166},{"date":"2025-10-20","close":31.3166},{"date":"2025-10-21","close":31.5968},{"date":"2025-10-22","close":31.5968},{"date":"2025-10-23","close":30.4808},{"date":"2025-10-24","close":31.3105},{"date":"2025-10-27","close":31.3105},{"date":"2025-10-28","close":31.1396},{"date":"2025-10-29","close":31.1396},{"date":"2025-10-30","close":30.9724},{"date":"2025-10-31","close":31.1204},{"date":"2025-11-03","close":30.9724},{"date":"2025-11-04","close":31.0708},{"date":"2025-11-05","close":32.4375},{"date":"2025-11-06","close":31.0216},{"date":"2025-11-07","close":31.0609},{"date":"2025-11-10","close":31.4641},{"date":"2025-11-11","close":30.9725},{"date":"2025-11-12","close":30.9921},{"date":"2025-11-13","close":30.9724},{"date":"2025-11-14","close":30.5791},{"date":"2025-11-17","close":30.4218},{"date":"2025-11-18","close":30.3923},{"date":"2025-11-19","close":30.3923},{"date":"2025-11-20","close":31.759},{"date":"2025-11-21","close":29.4877},{"date":"2025-11-24","close":32.231},{"date":"2025-11-25","close":32.231},{"date":"2025-11-26","close":31.4641},{"date":"2025-11-28","close":31.4641},{"date":"2025-12-01","close":31.4641},{"date":"2025-12-02","close":29.4976},{"date":"2025-12-03","close":29.8515},{"date":"2025-12-04","close":29.94},{"date":"2025-12-05","close":29.94},{"date":"2025-12-08","close":27.0886},{"date":"2025-12-09","close":28.5143},{"date":"2025-12-10","close":29.5074},{"date":"2025-12-11","close":29.4976},{"date":"2025-12-12","close":28.1308},{"date":"2025-12-15","close":30.4808},{"date":"2025-12-16","close":29.999},{"date":"2025-12-17","close":29.999},{"date":"2025-12-18","close":28.5045},{"date":"2025-12-19","close":27.5311},{"date":"2025-12-22","close":27.7769},{"date":"2025-12-23","close":28.6452},{"date":"2025-12-24","close":28.6452},{"date":"2025-12-26","close":29.0846},{"date":"2025-12-29","close":29.8909},{"date":"2025-12-30","close":29.1043},{"date":"2025-12-31","close":29.1043},{"date":"2026-01-02","close":29.1524},{"date":"2026-01-05","close":29.1524},{"date":"2026-01-06","close":30.6872},{"date":"2026-01-07","close":29.3009},{"date":"2026-01-08","close":31.4739},{"date":"2026-01-09","close":31.2182},{"date":"2026-01-12","close":31.0019},{"date":"2026-01-13","close":31.2182},{"date":"2026-01-14","close":31.6115},{"date":"2026-01-15","close":31.5231},{"date":"2026-01-16","close":31.5231},{"date":"2026-01-20","close":30.8938},{"date":"2026-01-21","close":30.6775},{"date":"2026-01-22","close":32.9389},{"date":"2026-01-23","close":32.9389},{"date":"2026-01-26","close":30.8249},{"date":"2026-01-27","close":30.8249},{"date":"2026-01-28","close":33.0373},{"date":"2026-01-29","close":31.2674},{"date":"2026-01-30","close":31.2674},{"date":"2026-02-02","close":31.2674},{"date":"2026-02-03","close":30.8151},{"date":"2026-02-04","close":31.9557},{"date":"2026-02-05","close":31.9557},{"date":"2026-02-06","close":31.9557},{"date":"2026-02-09","close":32.6538},{"date":"2026-02-10","close":31.759},{"date":"2026-02-11","close":31.7099},{"date":"2026-02-12","close":33.0569},{"date":"2026-02-13","close":33.0569},{"date":"2026-02-17","close":31.4641},{"date":"2026-02-18","close":33.3814},{"date":"2026-02-19","close":32.043},{"date":"2026-02-20","close":32.043},{"date":"2026-02-23","close":32.043},{"date":"2026-02-24","close":31.4641},{"date":"2026-02-25","close":33.1356},{"date":"2026-02-26","close":33.1356},{"date":"2026-02-27","close":33.1356},{"date":"2026-03-02","close":33.1356},{"date":"2026-03-03","close":31.4739},{"date":"2026-03-05","close":32.9389},{"date":"2026-03-06","close":32.9389},{"date":"2026-03-10","close":33.179},{"date":"2026-03-11","close":32.7901},{"date":"2026-03-12","close":33.8386},{"date":"2026-03-13","close":33.8386},{"date":"2026-03-16","close":34.0205},{"date":"2026-03-17","close":32.4276},{"date":"2026-03-18","close":34.0205},{"date":"2026-03-19","close":34.0205},{"date":"2026-03-20","close":30.6185},{"date":"2026-03-23","close":32.7007},{"date":"2026-03-24","close":32.7007},{"date":"2026-03-25","close":31.9557},{"date":"2026-03-26","close":30.6775},{"date":"2026-03-27","close":30.4808},{"date":"2026-03-30","close":30.4808},{"date":"2026-03-31","close":30.4808},{"date":"2026-04-01","close":32.6931},{"date":"2026-04-02","close":31.7099},{"date":"2026-04-06","close":31.7099},{"date":"2026-04-07","close":31.7099},{"date":"2026-04-08","close":31.4641},{"date":"2026-04-09","close":31.6853},{"date":"2026-04-10","close":31.0708},{"date":"2026-04-13","close":29.2321},{"date":"2026-04-14","close":29.1043},{"date":"2026-04-15","close":30.4808},{"date":"2026-04-16","close":30.8348},{"date":"2026-04-17","close":30.8348},{"date":"2026-04-20","close":29.4681},{"date":"2026-04-21","close":29.7434},{"date":"2026-04-22","close":29.3107},{"date":"2026-04-23","close":30.0875},{"date":"2026-04-24","close":30.0875},{"date":"2026-04-27","close":30.8053},{"date":"2026-04-28","close":30.8053},{"date":"2026-04-29","close":28.5143},{"date":"2026-04-30","close":31.5722},{"date":"2026-05-01","close":31.5722},{"date":"2026-05-04","close":31.5722},{"date":"2026-05-05","close":28.5241},{"date":"2026-05-06","close":30.3137},{"date":"2026-05-07","close":30.8544},{"date":"2026-05-08","close":30.0187},{"date":"2026-05-11","close":29.94},{"date":"2026-05-12","close":29.94},{"date":"2026-05-13","close":29.9891},{"date":"2026-05-14","close":29.9891},{"date":"2026-05-15","close":31.1691},{"date":"2026-05-18","close":30.9724},{"date":"2026-05-19","close":32.7521},{"date":"2026-05-20","close":32.3982},{"date":"2026-05-21","close":29.756},{"date":"2026-05-22","close":31.877},{"date":"2026-05-26","close":32.6636},{"date":"2026-05-27","close":33.9222},{"date":"2026-05-28","close":33.9222},{"date":"2026-05-29","close":33.4306},{"date":"2026-06-01","close":32.7226},{"date":"2026-06-02","close":31.9754},{"date":"2026-06-03","close":34.2368},{"date":"2026-06-04","close":32.4473},{"date":"2026-06-05","close":32.4473},{"date":"2026-06-08","close":33.9222},{"date":"2026-06-09","close":36.1049},{"date":"2026-06-10","close":35.225},{"date":"2026-06-11","close":34.7556},{"date":"2026-06-12","close":35.465},{"date":"2026-06-15","close":38.3},{"date":"2026-06-16","close":41.5},{"date":"2026-06-17","close":42.31},{"date":"2026-06-18","close":43.99},{"date":"2026-06-22","close":43.01},{"date":"2026-06-23","close":44.83},{"date":"2026-06-24","close":44.0},{"date":"2026-06-25","close":44.5},{"date":"2026-06-26","close":44.0},{"date":"2026-06-29","close":46.97},{"date":"2026-06-30","close":44.84},{"date":"2026-07-01","close":44.03},{"date":"2026-07-02","close":43.7},{"date":"2026-07-06","close":45.8},{"date":"2026-07-07","close":43.02},{"date":"2026-07-08","close":46.63},{"date":"2026-07-09","close":41.6},{"date":"2026-07-10","close":44.9},{"date":"2026-07-13","close":40.35},{"date":"2026-07-14","close":40.75},{"date":"2026-07-15","close":42.75},{"date":"2026-07-16","close":41.39},{"date":"2026-07-17","close":41.11},{"date":"2026-07-20","close":39.13},{"date":"2026-07-21","close":38.38},{"date":"2026-07-22","close":39.34},{"date":"2026-07-23","close":38.0},{"date":"2026-07-24","close":39.44},{"date":"2026-07-27","close":37.94},{"date":"2026-07-28","close":39.41},{"date":"2026-07-29","close":37.99},{"date":"2026-07-30","close":40.3},{"date":"2026-07-31","close":41.74},{"date":"2026-08-03","close":44.6},{"date":"2026-08-04","close":42.86},{"date":"2026-08-05","close":44.2},{"date":"2026-08-06","close":46.29},{"date":"2026-08-07","close":46.12},{"date":"2026-08-10","close":41.0},{"date":"2026-08-11","close":41.6},{"date":"2026-08-12","close":43.4},{"date":"2026-08-13","close":48.01},{"date":"2026-08-14","close":48.5},{"date":"2026-08-17","close":47.89},{"date":"2026-08-18","close":49.47},{"date":"2026-08-19","close":46.43},{"date":"2026-08-20","close":47.06},{"date":"2026-08-21","close":48.12},{"date":"2026-08-24","close":50.39},{"date":"2026-08-25","close":50.57},{"date":"2026-08-26","close":51.77},{"date":"2026-08-27","close":47.77},{"date":"2026-08-28","close":45.5},{"date":"2026-08-31","close":46.87},{"date":"2026-09-01","close":45.25},{"date":"2026-09-02","close":45.11},{"date":"2026-09-03","close":45.85},{"date":"2026-09-04","close":46.99},{"date":"2026-09-08","close":44.23},{"date":"2026-09-09","close":46.0},{"date":"2026-09-10","close":46.22},{"date":"2026-09-11","close":45.42},{"date":"2026-09-14","close":45.04},{"date":"2026-09-15","close":45.12},{"date":"2026-09-16","close":44.61},{"date":"2026-09-17","close":44.18},{"date":"2026-09-18","close":42.64},{"date":"2026-09-21","close":41.26},{"date":"2026-09-22","close":42.4},{"date":"2026-09-23","close":43.62},{"date":"2026-09-24","close":44.42},{"date":"2026-09-25","close":45.12},{"date":"2026-09-28","close":44.7},{"date":"2026-09-29","close":45.94},{"date":"2026-09-30","close":47.97},{"date":"2026-10-01","close":47.23},{"date":"2026-10-02","close":46.51},{"date":"2026-10-05","close":46.5},{"date":"2026-10-06","close":47.0},{"date":"2026-10-07","close":45.35},{"date":"2026-10-08","close":46.39},{"date":"2026-10-09","close":46.79},{"date":"2026-10-12","close":48.2},{"date":"2026-10-13","close":49.27},{"date":"2026-10-14","close":48.85},{"date":"2026-10-15","close":49.57},{"date":"2026-10-16","close":47.62},{"date":"2026-10-19","close":46.96},{"date":"2026-10-20","close":48.15},{"date":"2026-10-21","close":47.52},{"date":"2026-10-22","close":48.03}],"chart_data":[{"date":"2024-10-23","open":24.96,"high":25.86,"low":24.96,"close":25.63,"volume":2720,"rsi_14":51.05,"sma_20":26.34,"sma_60":26.33,"sma_120":26.74},{"date":"2024-10-24","open":25.2,"high":25.2,"low":25.2,"close":25.2,"volume":160,"rsi_14":51.26,"sma_20":26.27,"sma_60":26.32,"sma_120":26.73},{"date":"2024-10-25","open":25.0,"high":25.0,"low":25.0,"close":25.0,"volume":605,"rsi_14":52.14,"sma_20":26.19,"sma_60":26.31,"sma_120":26.72},{"date":"2024-10-28","open":24.66,"high":24.91,"low":24.66,"close":24.91,"volume":1191,"rsi_14":40.49,"sma_20":26.1,"sma_60":26.3,"sma_120":26.71},{"date":"2024-10-29","open":24.91,"high":24.91,"low":24.91,"close":24.91,"volume":509,"rsi_14":31.64,"sma_20":26.08,"sma_60":26.29,"sma_120":26.7},{"date":"2024-10-30","open":24.66,"high":24.66,"low":24.66,"close":24.66,"volume":282,"rsi_14":32.56,"sma_20":26.05,"sma_60":26.29,"sma_120":26.68},{"date":"2024-10-31","open":24.26,"high":24.26,"low":24.26,"close":24.26,"volume":606,"rsi_14":27.59,"sma_20":25.98,"sma_60":26.27,"sma_120":26.66},{"date":"2024-11-01","open":24.24,"high":24.24,"low":23.52,"close":24.17,"volume":7118,"rsi_14":22.66,"sma_20":25.93,"sma_60":26.26,"sma_120":26.63},{"date":"2024-11-04","open":24.59,"high":24.59,"low":24.13,"close":24.13,"volume":294,"rsi_14":22.22,"sma_20":25.89,"sma_60":26.25,"sma_120":26.62},{"date":"2024-11-05","open":24.13,"high":24.13,"low":24.13,"close":24.13,"volume":43,"rsi_14":22.22,"sma_20":25.83,"sma_60":26.24,"sma_120":26.6},{"date":"2024-11-06","open":24.54,"high":24.54,"low":24.42,"close":24.54,"volume":819,"rsi_14":34.62,"sma_20":25.78,"sma_60":26.24,"sma_120":26.58},{"date":"2024-11-07","open":24.35,"high":24.88,"low":24.35,"close":24.37,"volume":1647,"rsi_14":33.11,"sma_20":25.73,"sma_60":26.23,"sma_120":26.56},{"date":"2024-11-08","open":24.37,"high":24.37,"low":24.37,"close":24.37,"volume":320,"rsi_14":33.11,"sma_20":25.69,"sma_60":26.23,"sma_120":26.53},{"date":"2024-11-11","open":24.37,"high":24.37,"low":24.37,"close":24.37,"volume":86,"rsi_14":33.11,"sma_20":25.65,"sma_60":26.24,"sma_120":26.5},{"date":"2024-11-12","open":24.32,"high":24.52,"low":23.84,"close":24.52,"volume":1902,"rsi_14":24.95,"sma_20":25.61,"sma_60":26.21,"sma_120":26.48},{"date":"2024-11-13","open":24.52,"high":24.52,"low":24.52,"close":24.52,"volume":159,"rsi_14":30.86,"sma_20":25.57,"sma_60":26.18,"sma_120":26.46},{"date":"2024-11-14","open":23.84,"high":23.94,"low":23.84,"close":23.94,"volume":727,"rsi_14":25.5,"sma_20":25.5,"sma_60":26.11,"sma_120":26.43},{"date":"2024-11-15","open":23.75,"high":23.9,"low":23.69,"close":23.69,"volume":1341,"rsi_14":23.76,"sma_20":25.42,"sma_60":26.08,"sma_120":26.4},{"date":"2024-11-18","open":23.69,"high":23.69,"low":23.69,"close":23.69,"volume":257,"rsi_14":23.81,"sma_20":25.35,"sma_60":26.05,"sma_120":26.37},{"date":"2024-11-19","open":24.04,"high":24.04,"low":23.69,"close":23.69,"volume":845,"rsi_14":26.69,"sma_20":25.27,"sma_60":26.03,"sma_120":26.34},{"date":"2024-11-20","open":23.69,"high":24.03,"low":23.69,"close":24.02,"volume":7645,"rsi_14":43.98,"sma_20":25.18,"sma_60":26.03,"sma_120":26.32},{"date":"2024-11-21","open":23.92,"high":24.15,"low":23.69,"close":24.02,"volume":9251,"rsi_14":46.2,"sma_20":25.12,"sma_60":26.02,"sma_120":26.29},{"date":"2024-11-22","open":23.92,"high":24.26,"low":23.69,"close":24.02,"volume":5601,"rsi_14":47.16,"sma_20":25.07,"sma_60":26.01,"sma_120":26.27},{"date":"2024-11-25","open":24.12,"high":24.12,"low":24.12,"close":24.12,"volume":624,"rsi_14":49.75,"sma_20":25.03,"sma_60":25.99,"sma_120":26.25},{"date":"2024-11-26","open":24.12,"high":24.12,"low":24.12,"close":24.12,"volume":88,"rsi_14":36.59,"sma_20":24.99,"sma_60":25.98,"sma_120":26.24},{"date":"2024-11-27","open":23.99,"high":23.99,"low":23.94,"close":23.94,"volume":1255,"rsi_14":36.2,"sma_20":24.95,"sma_60":25.97,"sma_120":26.23},{"date":"2024-11-29","open":23.94,"high":23.94,"low":23.94,"close":23.94,"volume":138,"rsi_14":36.2,"sma_20":24.94,"sma_60":25.93,"sma_120":26.2},{"date":"2024-12-02","open":23.94,"high":23.94,"low":23.94,"close":23.94,"volume":509,"rsi_14":36.2,"sma_20":24.92,"sma_60":25.9,"sma_120":26.17},{"date":"2024-12-03","open":23.93,"high":23.93,"low":23.7,"close":23.7,"volume":655,"rsi_14":25.58,"sma_20":24.9,"sma_60":25.86,"sma_120":26.15},{"date":"2024-12-04","open":23.78,"high":24.4,"low":23.58,"close":24.26,"volume":5101,"rsi_14":44.35,"sma_20":24.91,"sma_60":25.82,"sma_120":26.13},{"date":"2024-12-05","open":24.26,"high":24.26,"low":24.26,"close":24.26,"volume":59,"rsi_14":60.0,"sma_20":24.89,"sma_60":25.79,"sma_120":26.13},{"date":"2024-12-06","open":23.79,"high":23.79,"low":23.79,"close":23.79,"volume":970,"rsi_14":52.57,"sma_20":24.86,"sma_60":25.76,"sma_120":26.12},{"date":"2024-12-09","open":23.79,"high":23.79,"low":23.79,"close":23.79,"volume":375,"rsi_14":52.57,"sma_20":24.83,"sma_60":25.74,"sma_120":26.1},{"date":"2024-12-10","open":23.76,"high":24.66,"low":23.76,"close":24.18,"volume":1900,"rsi_14":60.68,"sma_20":24.82,"sma_60":25.72,"sma_120":26.09},{"date":"2024-12-11","open":23.82,"high":23.85,"low":23.82,"close":23.85,"volume":742,"rsi_14":46.15,"sma_20":24.79,"sma_60":25.7,"sma_120":26.07},{"date":"2024-12-12","open":24.09,"high":24.42,"low":23.84,"close":24.28,"volume":4268,"rsi_14":54.84,"sma_20":24.78,"sma_60":25.68,"sma_120":26.05},{"date":"2024-12-13","open":23.93,"high":24.37,"low":23.93,"close":24.26,"volume":2338,"rsi_14":54.45,"sma_20":24.8,"sma_60":25.66,"sma_120":26.04},{"date":"2024-12-16","open":23.7,"high":23.98,"low":23.15,"close":23.6,"volume":4261,"rsi_14":42.06,"sma_20":24.79,"sma_60":25.58,"sma_120":26.02},{"date":"2024-12-17","open":23.6,"high":23.6,"low":23.6,"close":23.6,"volume":669,"rsi_14":42.06,"sma_20":24.78,"sma_60":25.53,"sma_120":25.99},{"date":"2024-12-18","open":23.22,"high":23.6,"low":23.22,"close":23.45,"volume":848,"rsi_14":42.56,"sma_20":24.77,"sma_60":25.48,"sma_120":25.97},{"date":"2024-12-19","open":23.66,"high":23.66,"low":23.66,"close":23.66,"volume":641,"rsi_14":45.94,"sma_20":24.75,"sma_60":25.43,"sma_120":25.95},{"date":"2024-12-20","open":23.96,"high":24.27,"low":23.37,"close":23.83,"volume":4880,"rsi_14":48.53,"sma_20":24.74,"sma_60":25.38,"sma_120":25.93},{"date":"2024-12-23","open":23.58,"high":24.42,"low":23.58,"close":24.0,"volume":3582,"rsi_14":54.2,"sma_20":24.74,"sma_60":25.33,"sma_120":25.92},{"date":"2024-12-24","open":24.03,"high":24.03,"low":24.03,"close":24.03,"volume":369,"rsi_14":46.18,"sma_20":24.74,"sma_60":25.29,"sma_120":25.91},{"date":"2024-12-26","open":23.81,"high":23.81,"low":23.81,"close":23.81,"volume":604,"rsi_14":43.03,"sma_20":24.72,"sma_60":25.26,"sma_120":25.89},{"date":"2024-12-27","open":23.74,"high":24.41,"low":23.64,"close":24.29,"volume":3818,"rsi_14":57.71,"sma_20":24.74,"sma_60":25.25,"sma_120":25.88},{"date":"2024-12-30","open":24.66,"high":24.66,"low":23.37,"close":24.65,"volume":12334,"rsi_14":61.87,"sma_20":24.78,"sma_60":25.23,"sma_120":25.87},{"date":"2024-12-31","open":23.83,"high":24.42,"low":23.66,"close":24.42,"volume":3297,"rsi_14":53.48,"sma_20":24.8,"sma_60":25.22,"sma_120":25.86},{"date":"2025-01-02","open":23.35,"high":24.52,"low":23.35,"close":23.79,"volume":2506,"rsi_14":49.23,"sma_20":24.81,"sma_60":25.2,"sma_120":25.84},{"date":"2025-01-03","open":23.79,"high":23.79,"low":23.79,"close":23.79,"volume":286,"rsi_14":42.61,"sma_20":24.78,"sma_60":25.17,"sma_120":25.83},{"date":"2025-01-06","open":23.42,"high":23.94,"low":23.42,"close":23.94,"volume":2375,"rsi_14":45.25,"sma_20":24.77,"sma_60":25.15,"sma_120":25.81},{"date":"2025-01-07","open":24.08,"high":24.48,"low":23.94,"close":24.34,"volume":8468,"rsi_14":61.63,"sma_20":24.79,"sma_60":25.13,"sma_120":25.8},{"date":"2025-01-08","open":23.9,"high":24.55,"low":23.87,"close":24.08,"volume":7445,"rsi_14":56.98,"sma_20":24.81,"sma_60":25.11,"sma_120":25.79},{"date":"2025-01-10","open":23.95,"high":24.66,"low":23.8,"close":24.29,"volume":5851,"rsi_14":61.92,"sma_20":24.82,"sma_60":25.1,"sma_120":25.77},{"date":"2025-01-13","open":23.91,"high":24.5,"low":23.91,"close":24.5,"volume":1370,"rsi_14":61.92,"sma_20":24.85,"sma_60":25.08,"sma_120":25.76},{"date":"2025-01-14","open":24.24,"high":24.24,"low":24.08,"close":24.08,"volume":1657,"rsi_14":53.27,"sma_20":24.84,"sma_60":25.06,"sma_120":25.73},{"date":"2025-01-15","open":24.42,"high":24.6,"low":23.5,"close":23.5,"volume":2642,"rsi_14":43.98,"sma_20":24.8,"sma_60":25.03,"sma_120":25.7},{"date":"2025-01-16","open":24.18,"high":24.18,"low":24.04,"close":24.04,"volume":1012,"rsi_14":50.05,"sma_20":24.82,"sma_60":25.01,"sma_120":25.68},{"date":"2025-01-17","open":24.38,"high":24.66,"low":24.0,"close":24.08,"volume":6762,"rsi_14":53.0,"sma_20":24.85,"sma_60":24.99,"sma_120":25.67},{"date":"2025-01-21","open":24.01,"high":24.66,"low":23.95,"close":24.17,"volume":3778,"rsi_14":48.45,"sma_20":24.88,"sma_60":24.97,"sma_120":25.65},{"date":"2025-01-22","open":23.93,"high":23.93,"low":23.93,"close":23.93,"volume":714,"rsi_14":40.92,"sma_20":24.9,"sma_60":24.94,"sma_120":25.64},{"date":"2025-01-23","open":23.81,"high":24.66,"low":23.69,"close":24.66,"volume":8818,"rsi_14":52.69,"sma_20":24.94,"sma_60":24.94,"sma_120":25.63},{"date":"2025-01-24","open":24.23,"high":24.56,"low":23.98,"close":24.56,"volume":5322,"rsi_14":59.76,"sma_20":24.97,"sma_60":24.93,"sma_120":25.62},{"date":"2025-01-27","open":24.66,"high":24.66,"low":24.54,"close":24.54,"volume":558,"rsi_14":59.32,"sma_20":25.0,"sma_60":24.92,"sma_120":25.61},{"date":"2025-01-28","open":24.2,"high":24.55,"low":24.08,"close":24.55,"volume":2078,"rsi_14":57.89,"sma_20":25.03,"sma_60":24.92,"sma_120":25.61},{"date":"2025-01-29","open":24.05,"high":24.42,"low":24.05,"close":24.42,"volume":1758,"rsi_14":51.08,"sma_20":25.04,"sma_60":24.91,"sma_120":25.6},{"date":"2025-01-30","open":24.03,"high":24.55,"low":24.03,"close":24.55,"volume":1936,"rsi_14":56.74,"sma_20":25.03,"sma_60":24.92,"sma_120":25.6},{"date":"2025-01-31","open":24.56,"high":24.56,"low":24.01,"close":24.05,"volume":1575,"rsi_14":46.75,"sma_20":25.02,"sma_60":24.91,"sma_120":25.59},{"date":"2025-02-03","open":24.47,"high":24.47,"low":23.81,"close":23.81,"volume":509,"rsi_14":40.87,"sma_20":25.02,"sma_60":24.91,"sma_120":25.58},{"date":"2025-02-04","open":23.96,"high":24.31,"low":23.96,"close":24.24,"volume":2100,"rsi_14":52.12,"sma_20":25.04,"sma_60":24.91,"sma_120":25.57},{"date":"2025-02-05","open":24.55,"high":24.56,"low":24.01,"close":24.56,"volume":2588,"rsi_14":65.11,"sma_20":25.07,"sma_60":24.91,"sma_120":25.57},{"date":"2025-02-06","open":24.56,"high":24.56,"low":24.56,"close":24.56,"volume":232,"rsi_14":58.83,"sma_20":25.08,"sma_60":24.91,"sma_120":25.57},{"date":"2025-02-07","open":24.45,"high":24.46,"low":24.31,"close":24.42,"volume":3176,"rsi_14":55.49,"sma_20":25.1,"sma_60":24.91,"sma_120":25.57},{"date":"2025-02-10","open":23.46,"high":24.35,"low":23.46,"close":24.35,"volume":1042,"rsi_14":52.91,"sma_20":25.1,"sma_60":24.91,"sma_120":25.58},{"date":"2025-02-11","open":24.25,"high":24.32,"low":24.13,"close":24.13,"volume":1387,"rsi_14":53.33,"sma_20":25.08,"sma_60":24.91,"sma_120":25.56},{"date":"2025-02-12","open":23.74,"high":24.47,"low":23.74,"close":24.41,"volume":5049,"rsi_14":45.15,"sma_20":25.1,"sma_60":24.91,"sma_120":25.54},{"date":"2025-02-13","open":24.41,"high":24.41,"low":24.41,"close":24.41,"volume":301,"rsi_14":46.9,"sma_20":25.15,"sma_60":24.91,"sma_120":25.51},{"date":"2025-02-14","open":24.41,"high":24.41,"low":24.41,"close":24.41,"volume":725,"rsi_14":47.45,"sma_20":25.17,"sma_60":24.93,"sma_120":25.5},{"date":"2025-02-18","open":24.41,"high":24.41,"low":24.41,"close":24.41,"volume":421,"rsi_14":47.24,"sma_20":25.18,"sma_60":24.94,"sma_120":25.5},{"date":"2025-02-19","open":24.41,"high":24.41,"low":24.41,"close":24.41,"volume":1093,"rsi_14":49.79,"sma_20":25.2,"sma_60":24.95,"sma_120":25.49},{"date":"2025-02-20","open":24.08,"high":24.08,"low":24.08,"close":24.08,"volume":825,"rsi_14":40.84,"sma_20":25.21,"sma_60":24.95,"sma_120":25.49},{"date":"2025-02-21","open":24.08,"high":24.08,"low":24.08,"close":24.08,"volume":438,"rsi_14":50.71,"sma_20":25.18,"sma_60":24.95,"sma_120":25.49},{"date":"2025-02-24","open":24.17,"high":24.17,"low":23.78,"close":23.78,"volume":552,"rsi_14":49.31,"sma_20":25.13,"sma_60":24.95,"sma_120":25.48},{"date":"2025-02-25","open":24.3,"high":24.3,"low":24.3,"close":24.3,"volume":498,"rsi_14":51.54,"sma_20":25.12,"sma_60":24.95,"sma_120":25.47},{"date":"2025-02-26","open":24.46,"high":24.46,"low":24.46,"close":24.46,"volume":340,"rsi_14":47.37,"sma_20":25.12,"sma_60":24.96,"sma_120":25.47},{"date":"2025-02-27","open":24.46,"high":24.46,"low":24.46,"close":24.46,"volume":267,"rsi_14":47.37,"sma_20":25.12,"sma_60":24.97,"sma_120":25.47},{"date":"2025-02-28","open":24.46,"high":24.46,"low":24.46,"close":24.46,"volume":282,"rsi_14":51.03,"sma_20":25.12,"sma_60":24.98,"sma_120":25.45},{"date":"2025-03-03","open":24.26,"high":24.26,"low":24.18,"close":24.18,"volume":1166,"rsi_14":45.94,"sma_20":25.12,"sma_60":24.98,"sma_120":25.44},{"date":"2025-03-04","open":23.79,"high":23.79,"low":23.79,"close":23.79,"volume":606,"rsi_14":42.49,"sma_20":25.12,"sma_60":24.98,"sma_120":25.42},{"date":"2025-03-05","open":23.97,"high":24.46,"low":23.79,"close":24.35,"volume":6437,"rsi_14":48.85,"sma_20":25.13,"sma_60":24.98,"sma_120":25.4},{"date":"2025-03-06","open":24.65,"high":24.65,"low":24.65,"close":24.65,"volume":646,"rsi_14":54.27,"sma_20":25.13,"sma_60":24.99,"sma_120":25.39},{"date":"2025-03-07","open":23.5,"high":23.5,"low":23.5,"close":23.5,"volume":492,"rsi_14":38.59,"sma_20":25.08,"sma_60":24.98,"sma_120":25.37},{"date":"2025-03-10","open":23.67,"high":24.28,"low":23.67,"close":24.15,"volume":4635,"rsi_14":47.18,"sma_20":25.06,"sma_60":24.99,"sma_120":25.37},{"date":"2025-03-11","open":24.15,"high":24.15,"low":24.15,"close":24.15,"volume":278,"rsi_14":47.18,"sma_20":25.05,"sma_60":24.99,"sma_120":25.36},{"date":"2025-03-12","open":23.5,"high":24.66,"low":23.5,"close":24.66,"volume":1190,"rsi_14":56.02,"sma_20":25.08,"sma_60":25.0,"sma_120":25.35},{"date":"2025-03-13","open":24.66,"high":24.66,"low":24.66,"close":24.66,"volume":244,"rsi_14":56.02,"sma_20":25.09,"sma_60":25.01,"sma_120":25.34},{"date":"2025-03-14","open":23.89,"high":23.89,"low":23.89,"close":23.89,"volume":1044,"rsi_14":51.01,"sma_20":25.07,"sma_60":25.0,"sma_120":25.33},{"date":"2025-03-17","open":24.37,"high":24.37,"low":24.37,"close":24.37,"volume":428,"rsi_14":50.64,"sma_20":25.06,"sma_60":25.02,"sma_120":25.3},{"date":"2025-03-18","open":24.36,"high":24.48,"low":23.76,"close":24.33,"volume":7649,"rsi_14":48.78,"sma_20":25.06,"sma_60":25.03,"sma_120":25.28},{"date":"2025-03-19","open":24.45,"high":24.47,"low":23.89,"close":24.37,"volume":2333,"rsi_14":49.16,"sma_20":25.06,"sma_60":25.05,"sma_120":25.26},{"date":"2025-03-20","open":24.41,"high":24.66,"low":24.2,"close":24.27,"volume":2366,"rsi_14":48.26,"sma_20":25.07,"sma_60":25.06,"sma_120":25.24},{"date":"2025-03-21","open":23.95,"high":24.37,"low":23.95,"close":24.18,"volume":3610,"rsi_14":50.0,"sma_20":25.07,"sma_60":25.06,"sma_120":25.22},{"date":"2025-03-24","open":23.63,"high":23.98,"low":23.63,"close":23.98,"volume":1310,"rsi_14":51.98,"sma_20":25.08,"sma_60":25.06,"sma_120":25.2},{"date":"2025-03-25","open":23.78,"high":23.78,"low":23.78,"close":23.78,"volume":284,"rsi_14":43.71,"sma_20":25.06,"sma_60":25.06,"sma_120":25.17},{"date":"2025-03-26","open":23.78,"high":23.78,"low":23.78,"close":23.78,"volume":140,"rsi_14":39.73,"sma_20":25.02,"sma_60":25.06,"sma_120":25.16},{"date":"2025-03-27","open":23.76,"high":24.66,"low":23.75,"close":24.66,"volume":4485,"rsi_14":64.63,"sma_20":25.03,"sma_60":25.06,"sma_120":25.16},{"date":"2025-03-28","open":23.67,"high":24.18,"low":23.67,"close":24.17,"volume":1816,"rsi_14":50.25,"sma_20":25.02,"sma_60":25.06,"sma_120":25.14},{"date":"2025-03-31","open":23.9,"high":23.9,"low":23.9,"close":23.9,"volume":368,"rsi_14":46.92,"sma_20":25.0,"sma_60":25.05,"sma_120":25.13},{"date":"2025-04-01","open":23.9,"high":23.9,"low":23.9,"close":23.9,"volume":174,"rsi_14":39.3,"sma_20":25.01,"sma_60":25.05,"sma_120":25.12},{"date":"2025-04-02","open":23.9,"high":23.9,"low":23.9,"close":23.9,"volume":198,"rsi_14":39.3,"sma_20":24.98,"sma_60":25.05,"sma_120":25.11},{"date":"2025-04-03","open":23.62,"high":24.16,"low":23.62,"close":24.16,"volume":628,"rsi_14":54.43,"sma_20":24.96,"sma_60":25.05,"sma_120":25.1},{"date":"2025-04-04","open":23.62,"high":24.57,"low":23.58,"close":23.69,"volume":8102,"rsi_14":38.85,"sma_20":24.97,"sma_60":25.04,"sma_120":25.09},{"date":"2025-04-07","open":23.46,"high":24.66,"low":23.45,"close":23.81,"volume":5184,"rsi_14":41.61,"sma_20":24.95,"sma_60":25.04,"sma_120":25.07},{"date":"2025-04-08","open":23.75,"high":24.18,"low":23.4,"close":23.4,"volume":1882,"rsi_14":36.13,"sma_20":24.91,"sma_60":25.02,"sma_120":25.06},{"date":"2025-04-09","open":23.21,"high":23.22,"low":23.02,"close":23.22,"volume":1500,"rsi_14":35.23,"sma_20":24.84,"sma_60":25.0,"sma_120":25.04},{"date":"2025-04-10","open":23.43,"high":23.98,"low":23.43,"close":23.7,"volume":2336,"rsi_14":44.01,"sma_20":24.79,"sma_60":24.99,"sma_120":25.03},{"date":"2025-04-11","open":22.91,"high":23.79,"low":22.91,"close":22.92,"volume":2089,"rsi_14":38.3,"sma_20":24.74,"sma_60":24.98,"sma_120":25.01},{"date":"2025-04-14","open":22.92,"high":22.92,"low":22.92,"close":22.92,"volume":1425,"rsi_14":40.09,"sma_20":24.66,"sma_60":24.97,"sma_120":24.99},{"date":"2025-04-15","open":23.32,"high":23.33,"low":22.67,"close":22.67,"volume":671,"rsi_14":37.91,"sma_20":24.58,"sma_60":24.94,"sma_120":24.97},{"date":"2025-04-16","open":23.38,"high":23.38,"low":22.73,"close":22.73,"volume":363,"rsi_14":24.33,"sma_20":24.49,"sma_60":24.92,"sma_120":24.95},{"date":"2025-04-17","open":22.73,"high":22.73,"low":22.73,"close":22.73,"volume":71,"rsi_14":27.99,"sma_20":24.41,"sma_60":24.9,"sma_120":24.92},{"date":"2025-04-21","open":22.46,"high":22.46,"low":22.46,"close":22.46,"volume":125,"rsi_14":27.99,"sma_20":24.32,"sma_60":24.86,"sma_120":24.9},{"date":"2025-04-22","open":22.91,"high":22.91,"low":22.73,"close":22.73,"volume":520,"rsi_14":33.49,"sma_20":24.26,"sma_60":24.83,"sma_120":24.88},{"date":"2025-04-23","open":23.45,"high":23.45,"low":22.95,"close":23.15,"volume":1423,"rsi_14":40.6,"sma_20":24.23,"sma_60":24.8,"sma_120":24.86},{"date":"2025-04-24","open":23.1,"high":23.51,"low":23.1,"close":23.51,"volume":468,"rsi_14":42.03,"sma_20":24.21,"sma_60":24.78,"sma_120":24.85},{"date":"2025-04-25","open":23.7,"high":24.14,"low":23.05,"close":23.17,"volume":1794,"rsi_14":43.32,"sma_20":24.14,"sma_60":24.76,"sma_120":24.84},{"date":"2025-04-28","open":23.92,"high":23.92,"low":23.92,"close":23.92,"volume":359,"rsi_14":51.16,"sma_20":24.12,"sma_60":24.75,"sma_120":24.83},{"date":"2025-04-29","open":23.92,"high":23.92,"low":23.92,"close":23.92,"volume":78,"rsi_14":56.11,"sma_20":24.12,"sma_60":24.75,"sma_120":24.83},{"date":"2025-04-30","open":23.44,"high":23.69,"low":23.4,"close":23.69,"volume":1191,"rsi_14":55.63,"sma_20":24.11,"sma_60":24.75,"sma_120":24.83},{"date":"2025-05-01","open":23.37,"high":23.42,"low":23.37,"close":23.42,"volume":563,"rsi_14":46.49,"sma_20":24.09,"sma_60":24.73,"sma_120":24.82},{"date":"2025-05-02","open":23.42,"high":23.42,"low":23.42,"close":23.42,"volume":166,"rsi_14":57.82,"sma_20":24.05,"sma_60":24.71,"sma_120":24.81},{"date":"2025-05-05","open":22.97,"high":22.97,"low":21.96,"close":22.93,"volume":3973,"rsi_14":50.07,"sma_20":24.01,"sma_60":24.69,"sma_120":24.8},{"date":"2025-05-06","open":22.93,"high":22.93,"low":22.93,"close":22.93,"volume":157,"rsi_14":53.66,"sma_20":23.96,"sma_60":24.66,"sma_120":24.79},{"date":"2025-05-07","open":22.93,"high":22.93,"low":22.93,"close":22.93,"volume":184,"rsi_14":52.91,"sma_20":23.94,"sma_60":24.64,"sma_120":24.77},{"date":"2025-05-08","open":22.93,"high":22.93,"low":22.93,"close":22.93,"volume":211,"rsi_14":52.91,"sma_20":23.92,"sma_60":24.61,"sma_120":24.76},{"date":"2025-05-09","open":23.09,"high":23.09,"low":23.09,"close":23.09,"volume":184,"rsi_14":59.65,"sma_20":23.89,"sma_60":24.59,"sma_120":24.75},{"date":"2025-05-12","open":23.23,"high":23.23,"low":22.91,"close":22.98,"volume":3027,"rsi_14":53.91,"sma_20":23.9,"sma_60":24.57,"sma_120":24.74},{"date":"2025-05-13","open":22.97,"high":22.97,"low":22.73,"close":22.73,"volume":1001,"rsi_14":42.88,"sma_20":23.89,"sma_60":24.54,"sma_120":24.73},{"date":"2025-05-14","open":22.73,"high":22.73,"low":22.73,"close":22.73,"volume":231,"rsi_14":35.06,"sma_20":23.89,"sma_60":24.51,"sma_120":24.72},{"date":"2025-05-15","open":22.85,"high":23.15,"low":22.85,"close":23.15,"volume":433,"rsi_14":49.7,"sma_20":23.91,"sma_60":24.49,"sma_120":24.72},{"date":"2025-05-16","open":22.93,"high":22.93,"low":22.61,"close":22.61,"volume":1144,"rsi_14":23.8,"sma_20":23.9,"sma_60":24.46,"sma_120":24.71},{"date":"2025-05-19","open":22.48,"high":22.48,"low":21.86,"close":22.48,"volume":2450,"rsi_14":22.61,"sma_20":23.91,"sma_60":24.43,"sma_120":24.69},{"date":"2025-05-20","open":22.61,"high":23.33,"low":22.39,"close":22.82,"volume":7605,"rsi_14":34.15,"sma_20":23.91,"sma_60":24.42,"sma_120":24.68},{"date":"2025-05-21","open":23.4,"high":27.07,"low":22.98,"close":26.11,"volume":44206,"rsi_14":73.32,"sma_20":24.06,"sma_60":24.45,"sma_120":24.7},{"date":"2025-05-22","open":26.21,"high":26.76,"low":26.21,"close":26.76,"volume":2704,"rsi_14":76.02,"sma_20":24.23,"sma_60":24.49,"sma_120":24.72},{"date":"2025-05-23","open":26.79,"high":27.56,"low":25.53,"close":25.53,"volume":1540,"rsi_14":68.25,"sma_20":24.35,"sma_60":24.51,"sma_120":24.74},{"date":"2025-05-27","open":27.02,"high":27.25,"low":26.11,"close":27.25,"volume":2329,"rsi_14":74.41,"sma_20":24.53,"sma_60":24.56,"sma_120":24.77},{"date":"2025-05-28","open":27.07,"high":27.11,"low":27.07,"close":27.09,"volume":920,"rsi_14":73.06,"sma_20":24.69,"sma_60":24.61,"sma_120":24.79},{"date":"2025-05-29","open":27.09,"high":27.09,"low":27.09,"close":27.09,"volume":299,"rsi_14":73.06,"sma_20":24.87,"sma_60":24.66,"sma_120":24.82},{"date":"2025-05-30","open":25.64,"high":26.88,"low":25.64,"close":26.46,"volume":1520,"rsi_14":67.75,"sma_20":25.02,"sma_60":24.7,"sma_120":24.84},{"date":"2025-06-02","open":27.16,"high":27.18,"low":27.16,"close":27.18,"volume":835,"rsi_14":70.86,"sma_20":25.22,"sma_60":24.74,"sma_120":24.87},{"date":"2025-06-03","open":27.98,"high":27.98,"low":27.18,"close":27.18,"volume":997,"rsi_14":72.6,"sma_20":25.44,"sma_60":24.81,"sma_120":24.9},{"date":"2025-06-04","open":28.49,"high":28.94,"low":27.59,"close":28.94,"volume":2477,"rsi_14":76.75,"sma_20":25.75,"sma_60":24.89,"sma_120":24.94},{"date":"2025-06-05","open":28.19,"high":31.9,"low":28.19,"close":30.37,"volume":8712,"rsi_14":78.62,"sma_20":26.13,"sma_60":25.0,"sma_120":24.99},{"date":"2025-06-06","open":30.95,"high":32.39,"low":30.75,"close":32.11,"volume":4096,"rsi_14":84.39,"sma_20":26.61,"sma_60":25.12,"sma_120":25.06},{"date":"2025-06-09","open":32.4,"high":34.8,"low":31.9,"close":31.9,"volume":12135,"rsi_14":83.95,"sma_20":27.06,"sma_60":25.25,"sma_120":25.13},{"date":"2025-06-10","open":32.11,"high":32.11,"low":31.61,"close":31.61,"volume":4582,"rsi_14":81.73,"sma_20":27.51,"sma_60":25.38,"sma_120":25.19},{"date":"2025-06-11","open":30.1,"high":31.67,"low":29.98,"close":31.61,"volume":3311,"rsi_14":76.06,"sma_20":27.97,"sma_60":25.51,"sma_120":25.26},{"date":"2025-06-12","open":30.35,"high":31.14,"low":29.92,"close":30.54,"volume":2182,"rsi_14":64.22,"sma_20":28.35,"sma_60":25.6,"sma_120":25.32},{"date":"2025-06-13","open":29.98,"high":30.94,"low":29.17,"close":30.15,"volume":2436,"rsi_14":69.29,"sma_20":28.68,"sma_60":25.7,"sma_120":25.37},{"date":"2025-06-16","open":30.04,"high":30.14,"low":30.04,"close":30.14,"volume":606,"rsi_14":63.3,"sma_20":29.04,"sma_60":25.79,"sma_120":25.42},{"date":"2025-06-17","open":29.37,"high":30.13,"low":28.93,"close":30.03,"volume":1611,"rsi_14":63.72,"sma_20":29.41,"sma_60":25.88,"sma_120":25.47},{"date":"2025-06-18","open":29.9,"high":30.03,"low":29.9,"close":30.03,"volume":1939,"rsi_14":63.72,"sma_20":29.76,"sma_60":25.98,"sma_120":25.52},{"date":"2025-06-20","open":31.46,"high":31.46,"low":29.62,"close":30.2,"volume":2718,"rsi_14":69.17,"sma_20":29.94,"sma_60":26.08,"sma_120":25.57},{"date":"2025-06-23","open":30.53,"high":30.53,"low":30.1,"close":30.1,"volume":1339,"rsi_14":65.47,"sma_20":30.09,"sma_60":26.18,"sma_120":25.62},{"date":"2025-06-24","open":30.21,"high":31.02,"low":30.11,"close":30.11,"volume":649,"rsi_14":65.55,"sma_20":30.3,"sma_60":26.26,"sma_120":25.66},{"date":"2025-06-25","open":30.49,"high":30.49,"low":30.25,"close":30.49,"volume":1998,"rsi_14":58.16,"sma_20":30.44,"sma_60":26.36,"sma_120":25.71},{"date":"2025-06-26","open":30.49,"high":30.49,"low":30.49,"close":30.49,"volume":601,"rsi_14":46.12,"sma_20":30.59,"sma_60":26.47,"sma_120":25.76},{"date":"2025-06-27","open":30.58,"high":34.61,"low":30.49,"close":34.61,"volume":11282,"rsi_14":63.13,"sma_20":30.95,"sma_60":26.64,"sma_120":25.85},{"date":"2025-06-30","open":34.15,"high":34.15,"low":34.15,"close":34.15,"volume":1597,"rsi_14":61.1,"sma_20":31.31,"sma_60":26.81,"sma_120":25.93},{"date":"2025-07-01","open":31.49,"high":31.49,"low":28.53,"close":28.53,"volume":743,"rsi_14":36.06,"sma_20":31.36,"sma_60":26.88,"sma_120":25.96},{"date":"2025-07-02","open":28.53,"high":28.53,"low":28.53,"close":28.53,"volume":86,"rsi_14":36.01,"sma_20":31.4,"sma_60":26.95,"sma_120":26.0},{"date":"2025-07-03","open":28.53,"high":28.53,"low":28.53,"close":28.53,"volume":309,"rsi_14":41.13,"sma_20":31.36,"sma_60":27.02,"sma_120":26.03},{"date":"2025-07-07","open":28.73,"high":28.73,"low":28.73,"close":28.73,"volume":576,"rsi_14":43.66,"sma_20":31.25,"sma_60":27.11,"sma_120":26.07},{"date":"2025-07-08","open":30.9,"high":32.62,"low":30.59,"close":31.32,"volume":5000,"rsi_14":54.29,"sma_20":31.18,"sma_60":27.24,"sma_120":26.12},{"date":"2025-07-09","open":34.13,"high":34.13,"low":33.14,"close":33.14,"volume":1060,"rsi_14":60.05,"sma_20":31.22,"sma_60":27.39,"sma_120":26.19},{"date":"2025-07-10","open":33.14,"high":33.14,"low":33.14,"close":33.14,"volume":436,"rsi_14":60.05,"sma_20":31.27,"sma_60":27.56,"sma_120":26.27},{"date":"2025-07-11","open":32.71,"high":32.71,"low":32.71,"close":32.71,"volume":962,"rsi_14":57.97,"sma_20":31.29,"sma_60":27.72,"sma_120":26.34},{"date":"2025-07-14","open":33.14,"high":33.14,"low":33.14,"close":33.14,"volume":718,"rsi_14":59.46,"sma_20":31.43,"sma_60":27.89,"sma_120":26.41},{"date":"2025-07-15","open":33.14,"high":33.14,"low":33.14,"close":33.14,"volume":406,"rsi_14":59.44,"sma_20":31.58,"sma_60":28.06,"sma_120":26.49},{"date":"2025-07-16","open":33.44,"high":33.8,"low":33.44,"close":33.8,"volume":798,"rsi_14":60.12,"sma_20":31.76,"sma_60":28.24,"sma_120":26.57},{"date":"2025-07-17","open":33.94,"high":33.94,"low":32.76,"close":32.89,"volume":2523,"rsi_14":56.96,"sma_20":31.91,"sma_60":28.41,"sma_120":26.63},{"date":"2025-07-18","open":32.02,"high":32.09,"low":32.02,"close":32.09,"volume":1952,"rsi_14":40.96,"sma_20":32.01,"sma_60":28.56,"sma_120":26.69},{"date":"2025-07-21","open":30.01,"high":32.42,"low":30.01,"close":32.42,"volume":1336,"rsi_14":43.71,"sma_20":32.13,"sma_60":28.71,"sma_120":26.76},{"date":"2025-07-22","open":30.12,"high":30.74,"low":30.12,"close":30.74,"volume":550,"rsi_14":61.23,"sma_20":32.16,"sma_60":28.83,"sma_120":26.81},{"date":"2025-07-23","open":30.5,"high":33.55,"low":30.5,"close":33.55,"volume":322,"rsi_14":69.84,"sma_20":32.33,"sma_60":29.0,"sma_120":26.88},{"date":"2025-07-24","open":33.55,"high":33.55,"low":33.55,"close":33.55,"volume":127,"rsi_14":69.84,"sma_20":32.49,"sma_60":29.15,"sma_120":26.95},{"date":"2025-07-25","open":32.24,"high":32.24,"low":32.24,"close":32.24,"volume":765,"rsi_14":62.75,"sma_20":32.58,"sma_60":29.29,"sma_120":27.02},{"date":"2025-07-28","open":32.24,"high":32.24,"low":32.24,"close":32.24,"volume":82,"rsi_14":54.13,"sma_20":32.46,"sma_60":29.42,"sma_120":27.09},{"date":"2025-07-29","open":32.1,"high":32.1,"low":32.1,"close":32.1,"volume":340,"rsi_14":44.61,"sma_20":32.36,"sma_60":29.56,"sma_120":27.15},{"date":"2025-07-30","open":33.91,"high":33.91,"low":33.91,"close":33.91,"volume":333,"rsi_14":53.48,"sma_20":32.63,"sma_60":29.74,"sma_120":27.22},{"date":"2025-07-31","open":32.23,"high":32.45,"low":31.46,"close":31.46,"volume":1070,"rsi_14":45.38,"sma_20":32.78,"sma_60":29.87,"sma_120":27.28},{"date":"2025-08-01","open":29.89,"high":29.89,"low":29.89,"close":29.89,"volume":316,"rsi_14":38.81,"sma_20":32.85,"sma_60":29.99,"sma_120":27.32},{"date":"2025-08-04","open":30.5,"high":30.5,"low":30.5,"close":30.5,"volume":573,"rsi_14":41.29,"sma_20":32.94,"sma_60":30.11,"sma_120":27.37},{"date":"2025-08-05","open":30.5,"high":30.5,"low":30.5,"close":30.5,"volume":624,"rsi_14":38.6,"sma_20":32.9,"sma_60":30.23,"sma_120":27.42},{"date":"2025-08-06","open":29.79,"high":29.79,"low":29.79,"close":29.79,"volume":536,"rsi_14":39.13,"sma_20":32.73,"sma_60":30.34,"sma_120":27.46},{"date":"2025-08-07","open":30.55,"high":32.85,"low":30.52,"close":32.46,"volume":3847,"rsi_14":51.19,"sma_20":32.7,"sma_60":30.49,"sma_120":27.53},{"date":"2025-08-08","open":32.37,"high":32.48,"low":30.63,"close":30.63,"volume":1240,"rsi_14":44.95,"sma_20":32.59,"sma_60":30.62,"sma_120":27.58},{"date":"2025-08-11","open":30.63,"high":30.63,"low":30.63,"close":30.63,"volume":83,"rsi_14":49.69,"sma_20":32.46,"sma_60":30.75,"sma_120":27.63},{"date":"2025-08-12","open":30.63,"high":30.63,"low":30.63,"close":30.63,"volume":119,"rsi_14":38.87,"sma_20":32.34,"sma_60":30.87,"sma_120":27.68},{"date":"2025-08-13","open":29.66,"high":29.66,"low":29.66,"close":29.66,"volume":607,"rsi_14":36.2,"sma_20":32.13,"sma_60":30.98,"sma_120":27.72},{"date":"2025-08-14","open":30.81,"high":30.81,"low":29.5,"close":30.29,"volume":2432,"rsi_14":42.72,"sma_20":32.0,"sma_60":31.1,"sma_120":27.77},{"date":"2025-08-15","open":30.29,"high":30.29,"low":30.29,"close":30.29,"volume":59,"rsi_14":42.72,"sma_20":31.91,"sma_60":31.23,"sma_120":27.82},{"date":"2025-08-18","open":30.29,"high":30.29,"low":30.29,"close":30.29,"volume":296,"rsi_14":43.13,"sma_20":31.8,"sma_60":31.29,"sma_120":27.87},{"date":"2025-08-19","open":30.38,"high":30.38,"low":30.28,"close":30.28,"volume":589,"rsi_14":34.12,"sma_20":31.77,"sma_60":31.34,"sma_120":27.91},{"date":"2025-08-20","open":31.23,"high":31.23,"low":31.23,"close":31.23,"volume":494,"rsi_14":48.81,"sma_20":31.66,"sma_60":31.43,"sma_120":27.97},{"date":"2025-08-21","open":31.23,"high":31.23,"low":31.23,"close":31.23,"volume":84,"rsi_14":58.01,"sma_20":31.54,"sma_60":31.49,"sma_120":28.02},{"date":"2025-08-22","open":30.48,"high":30.48,"low":30.48,"close":30.48,"volume":585,"rsi_14":49.88,"sma_20":31.45,"sma_60":31.54,"sma_120":28.07},{"date":"2025-08-25","open":29.93,"high":29.99,"low":29.93,"close":29.99,"volume":372,"rsi_14":47.15,"sma_20":31.34,"sma_60":31.58,"sma_120":28.12},{"date":"2025-08-26","open":29.99,"high":29.99,"low":29.99,"close":29.99,"volume":512,"rsi_14":51.19,"sma_20":31.23,"sma_60":31.63,"sma_120":28.17},{"date":"2025-08-27","open":29.5,"high":29.5,"low":29.13,"close":29.13,"volume":1291,"rsi_14":24.26,"sma_20":30.99,"sma_60":31.66,"sma_120":28.2},{"date":"2025-08-28","open":29.1,"high":29.3,"low":29.01,"close":29.01,"volume":4557,"rsi_14":32.94,"sma_20":30.86,"sma_60":31.68,"sma_120":28.24},{"date":"2025-08-29","open":28.76,"high":28.76,"low":27.97,"close":28.55,"volume":3101,"rsi_14":30.08,"sma_20":30.79,"sma_60":31.67,"sma_120":28.28},{"date":"2025-09-02","open":28.56,"high":29.55,"low":28.56,"close":29.55,"volume":374,"rsi_14":41.28,"sma_20":30.74,"sma_60":31.64,"sma_120":28.32},{"date":"2025-09-03","open":29.55,"high":29.55,"low":27.9,"close":27.9,"volume":1292,"rsi_14":37.21,"sma_20":30.61,"sma_60":31.56,"sma_120":28.34},{"date":"2025-09-04","open":29.02,"high":30.49,"low":29.02,"close":30.49,"volume":521,"rsi_14":51.15,"sma_20":30.65,"sma_60":31.53,"sma_120":28.39},{"date":"2025-09-05","open":30.49,"high":30.49,"low":30.49,"close":30.49,"volume":31,"rsi_14":51.15,"sma_20":30.55,"sma_60":31.5,"sma_120":28.44},{"date":"2025-09-08","open":28.32,"high":28.32,"low":28.26,"close":28.26,"volume":844,"rsi_14":40.84,"sma_20":30.43,"sma_60":31.44,"sma_120":28.47},{"date":"2025-09-09","open":27.68,"high":27.68,"low":27.36,"close":27.36,"volume":1814,"rsi_14":37.78,"sma_20":30.26,"sma_60":31.38,"sma_120":28.49},{"date":"2025-09-10","open":27.64,"high":27.64,"low":27.04,"close":27.04,"volume":2137,"rsi_14":31.54,"sma_20":30.08,"sma_60":31.33,"sma_120":28.51},{"date":"2025-09-11","open":26.55,"high":26.72,"low":26.18,"close":26.18,"volume":2495,"rsi_14":29.33,"sma_20":29.9,"sma_60":31.26,"sma_120":28.53},{"date":"2025-09-12","open":27.04,"high":27.04,"low":27.04,"close":27.04,"volume":997,"rsi_14":36.02,"sma_20":29.74,"sma_60":31.21,"sma_120":28.55},{"date":"2025-09-15","open":26.13,"high":26.55,"low":26.13,"close":26.45,"volume":1451,"rsi_14":35.74,"sma_20":29.54,"sma_60":31.15,"sma_120":28.56},{"date":"2025-09-16","open":26.11,"high":26.61,"low":25.89,"close":26.55,"volume":2508,"rsi_14":36.24,"sma_20":29.35,"sma_60":31.09,"sma_120":28.58},{"date":"2025-09-17","open":26.55,"high":30.23,"low":26.49,"close":27.21,"volume":6292,"rsi_14":42.17,"sma_20":29.2,"sma_60":31.04,"sma_120":28.61},{"date":"2025-09-18","open":28.51,"high":31.2,"low":28.51,"close":31.2,"volume":2150,"rsi_14":56.78,"sma_20":29.19,"sma_60":31.06,"sma_120":28.66},{"date":"2025-09-19","open":27.88,"high":31.2,"low":27.88,"close":31.2,"volume":1501,"rsi_14":58.41,"sma_20":29.19,"sma_60":31.07,"sma_120":28.72},{"date":"2025-09-22","open":30.48,"high":30.48,"low":30.48,"close":30.48,"volume":411,"rsi_14":53.02,"sma_20":29.19,"sma_60":31.07,"sma_120":28.77},{"date":"2025-09-23","open":28.76,"high":28.76,"low":28.76,"close":28.76,"volume":1217,"rsi_14":52.75,"sma_20":29.13,"sma_60":30.98,"sma_120":28.81},{"date":"2025-09-24","open":28.76,"high":28.76,"low":28.76,"close":28.76,"volume":1371,"rsi_14":43.31,"sma_20":29.07,"sma_60":30.88,"sma_120":28.85},{"date":"2025-09-25","open":28.76,"high":28.76,"low":28.76,"close":28.76,"volume":276,"rsi_14":43.31,"sma_20":29.05,"sma_60":30.89,"sma_120":28.88},{"date":"2025-09-26","open":29.97,"high":29.97,"low":29.35,"close":29.35,"volume":1914,"rsi_14":54.82,"sma_20":29.07,"sma_60":30.9,"sma_120":28.93},{"date":"2025-09-29","open":29.35,"high":29.35,"low":29.35,"close":29.35,"volume":146,"rsi_14":59.56,"sma_20":29.11,"sma_60":30.92,"sma_120":28.97},{"date":"2025-09-30","open":31.91,"high":31.91,"low":30.23,"close":31.35,"volume":3555,"rsi_14":67.83,"sma_20":29.2,"sma_60":30.96,"sma_120":29.03},{"date":"2025-10-01","open":31.35,"high":31.35,"low":30.15,"close":30.15,"volume":887,"rsi_14":65.95,"sma_20":29.31,"sma_60":30.94,"sma_120":29.09},{"date":"2025-10-02","open":30.48,"high":30.66,"low":29.58,"close":29.65,"volume":3839,"rsi_14":60.85,"sma_20":29.27,"sma_60":30.88,"sma_120":29.14},{"date":"2025-10-03","open":31.7,"high":31.7,"low":31.7,"close":31.7,"volume":403,"rsi_14":69.43,"sma_20":29.33,"sma_60":30.86,"sma_120":29.21},{"date":"2025-10-06","open":31.46,"high":31.46,"low":31.46,"close":31.46,"volume":548,"rsi_14":68.01,"sma_20":29.49,"sma_60":30.84,"sma_120":29.28},{"date":"2025-10-07","open":29.76,"high":30.87,"low":28.51,"close":30.46,"volume":1622,"rsi_14":61.63,"sma_20":29.65,"sma_60":30.79,"sma_120":29.34},{"date":"2025-10-08","open":30.46,"high":30.46,"low":30.46,"close":30.46,"volume":238,"rsi_14":46.31,"sma_20":29.83,"sma_60":30.75,"sma_120":29.4},{"date":"2025-10-09","open":30.92,"high":30.92,"low":30.92,"close":30.92,"volume":634,"rsi_14":48.68,"sma_20":30.07,"sma_60":30.7,"sma_120":29.47},{"date":"2025-10-10","open":30.68,"high":30.68,"low":30.68,"close":30.68,"volume":244,"rsi_14":50.98,"sma_20":30.25,"sma_60":30.66,"sma_120":29.53},{"date":"2025-10-13","open":29.94,"high":30.83,"low":29.94,"close":30.83,"volume":1152,"rsi_14":62.31,"sma_20":30.47,"sma_60":30.64,"sma_120":29.6},{"date":"2025-10-14","open":31.71,"high":31.71,"low":30.23,"close":31.41,"volume":2325,"rsi_14":64.7,"sma_20":30.72,"sma_60":30.62,"sma_120":29.67},{"date":"2025-10-15","open":32.07,"high":33.06,"low":32.07,"close":33.06,"volume":1103,"rsi_14":70.18,"sma_20":31.02,"sma_60":30.66,"sma_120":29.74},{"date":"2025-10-16","open":33.06,"high":33.06,"low":33.06,"close":33.06,"volume":251,"rsi_14":68.44,"sma_20":31.11,"sma_60":30.65,"sma_120":29.83},{"date":"2025-10-17","open":30.97,"high":31.32,"low":29.73,"close":31.32,"volume":1326,"rsi_14":58.35,"sma_20":31.12,"sma_60":30.62,"sma_120":29.88},{"date":"2025-10-20","open":31.32,"high":31.32,"low":31.32,"close":31.32,"volume":272,"rsi_14":49.85,"sma_20":31.16,"sma_60":30.6,"sma_120":29.94},{"date":"2025-10-21","open":33.14,"high":33.14,"low":31.6,"close":31.6,"volume":441,"rsi_14":58.16,"sma_20":31.31,"sma_60":30.59,"sma_120":30.01},{"date":"2025-10-22","open":31.6,"high":31.6,"low":31.6,"close":31.6,"volume":192,"rsi_14":61.57,"sma_20":31.45,"sma_60":30.58,"sma_120":30.07},{"date":"2025-10-23","open":32.35,"high":32.35,"low":30.48,"close":30.48,"volume":27668,"rsi_14":41.83,"sma_20":31.54,"sma_60":30.52,"sma_120":30.13},{"date":"2025-10-24","open":31.37,"high":32.2,"low":31.31,"close":31.31,"volume":849,"rsi_14":49.05,"sma_20":31.64,"sma_60":30.52,"sma_120":30.2},{"date":"2025-10-27","open":31.31,"high":31.31,"low":31.31,"close":31.31,"volume":187,"rsi_14":56.02,"sma_20":31.74,"sma_60":30.55,"sma_120":30.27},{"date":"2025-10-28","open":30.99,"high":32.19,"low":30.97,"close":31.14,"volume":1150,"rsi_14":54.7,"sma_20":31.73,"sma_60":30.56,"sma_120":30.33},{"date":"2025-10-29","open":31.14,"high":31.14,"low":31.14,"close":31.14,"volume":428,"rsi_14":51.6,"sma_20":31.78,"sma_60":30.57,"sma_120":30.4},{"date":"2025-10-30","open":31.43,"high":31.43,"low":30.97,"close":30.97,"volume":972,"rsi_14":52.21,"sma_20":31.84,"sma_60":30.59,"sma_120":30.46},{"date":"2025-10-31","open":31.08,"high":31.12,"low":30.98,"close":31.12,"volume":952,"rsi_14":52.14,"sma_20":31.81,"sma_60":30.56,"sma_120":30.53},{"date":"2025-11-03","open":30.97,"high":30.97,"low":30.97,"close":30.97,"volume":382,"rsi_14":46.54,"sma_20":31.79,"sma_60":30.57,"sma_120":30.59},{"date":"2025-11-04","open":31.07,"high":31.07,"low":31.07,"close":31.07,"volume":353,"rsi_14":28.86,"sma_20":31.82,"sma_60":30.58,"sma_120":30.66},{"date":"2025-11-05","open":31.07,"high":32.44,"low":31.07,"close":32.44,"volume":712,"rsi_14":44.89,"sma_20":31.92,"sma_60":30.61,"sma_120":30.74},{"date":"2025-11-06","open":31.02,"high":31.02,"low":31.02,"close":31.02,"volume":718,"rsi_14":47.43,"sma_20":31.93,"sma_60":30.63,"sma_120":30.81},{"date":"2025-11-07","open":31.02,"high":31.06,"low":29.08,"close":31.06,"volume":1706,"rsi_14":47.79,"sma_20":31.95,"sma_60":30.64,"sma_120":30.87},{"date":"2025-11-10","open":31.46,"high":31.46,"low":31.46,"close":31.46,"volume":652,"rsi_14":48.88,"sma_20":31.98,"sma_60":30.66,"sma_120":30.94},{"date":"2025-11-11","open":31.28,"high":31.28,"low":30.97,"close":30.97,"volume":912,"rsi_14":45.12,"sma_20":31.96,"sma_60":30.68,"sma_120":30.98},{"date":"2025-11-12","open":30.99,"high":30.99,"low":30.99,"close":30.99,"volume":469,"rsi_14":54.83,"sma_20":31.85,"sma_60":30.69,"sma_120":31.01},{"date":"2025-11-13","open":31.1,"high":31.1,"low":30.97,"close":30.97,"volume":812,"rsi_14":46.23,"sma_20":31.74,"sma_60":30.68,"sma_120":31.06},{"date":"2025-11-14","open":30.97,"high":30.97,"low":30.42,"close":30.58,"volume":1678,"rsi_14":42.51,"sma_20":31.71,"sma_60":30.67,"sma_120":31.08},{"date":"2025-11-17","open":30.42,"high":30.42,"low":30.42,"close":30.42,"volume":499,"rsi_14":42.63,"sma_20":31.66,"sma_60":30.67,"sma_120":31.11},{"date":"2025-11-18","open":30.49,"high":30.49,"low":30.39,"close":30.39,"volume":567,"rsi_14":42.37,"sma_20":31.6,"sma_60":30.68,"sma_120":31.13},{"date":"2025-11-19","open":30.39,"high":30.39,"low":30.39,"close":30.39,"volume":771,"rsi_14":43.87,"sma_20":31.54,"sma_60":30.69,"sma_120":31.16},{"date":"2025-11-20","open":31.76,"high":31.76,"low":31.76,"close":31.76,"volume":343,"rsi_14":55.37,"sma_20":31.6,"sma_60":30.73,"sma_120":31.19},{"date":"2025-11-21","open":29.49,"high":29.49,"low":29.49,"close":29.49,"volume":787,"rsi_14":40.8,"sma_20":31.51,"sma_60":30.74,"sma_120":31.21},{"date":"2025-11-24","open":32.23,"high":32.23,"low":32.23,"close":32.23,"volume":176,"rsi_14":55.41,"sma_20":31.56,"sma_60":30.8,"sma_120":31.23},{"date":"2025-11-25","open":31.66,"high":32.23,"low":31.66,"close":32.23,"volume":640,"rsi_14":48.9,"sma_20":31.61,"sma_60":30.85,"sma_120":31.25},{"date":"2025-11-26","open":31.46,"high":31.46,"low":31.46,"close":31.46,"volume":357,"rsi_14":52.54,"sma_20":31.63,"sma_60":30.91,"sma_120":31.24},{"date":"2025-11-28","open":31.46,"high":31.46,"low":31.46,"close":31.46,"volume":402,"rsi_14":52.33,"sma_20":31.66,"sma_60":30.92,"sma_120":31.23},{"date":"2025-12-01","open":31.46,"high":31.46,"low":31.46,"close":31.46,"volume":509,"rsi_14":50.0,"sma_20":31.67,"sma_60":30.94,"sma_120":31.22},{"date":"2025-12-02","open":29.5,"high":29.5,"low":29.5,"close":29.5,"volume":206,"rsi_14":42.42,"sma_20":31.6,"sma_60":30.96,"sma_120":31.2},{"date":"2025-12-03","open":30.48,"high":30.48,"low":29.85,"close":29.85,"volume":508,"rsi_14":44.34,"sma_20":31.54,"sma_60":31.0,"sma_120":31.19},{"date":"2025-12-04","open":29.82,"high":29.94,"low":29.82,"close":29.94,"volume":1455,"rsi_14":44.91,"sma_20":31.41,"sma_60":31.05,"sma_120":31.19},{"date":"2025-12-05","open":29.94,"high":29.94,"low":29.94,"close":29.94,"volume":363,"rsi_14":46.72,"sma_20":31.35,"sma_60":31.12,"sma_120":31.19},{"date":"2025-12-08","open":27.09,"high":27.09,"low":27.09,"close":27.09,"volume":494,"rsi_14":36.6,"sma_20":31.15,"sma_60":31.12,"sma_120":31.17},{"date":"2025-12-09","open":28.51,"high":28.51,"low":28.51,"close":28.51,"volume":429,"rsi_14":43.21,"sma_20":31.0,"sma_60":31.15,"sma_120":31.15},{"date":"2025-12-10","open":29.51,"high":29.51,"low":29.51,"close":29.51,"volume":877,"rsi_14":47.02,"sma_20":30.93,"sma_60":31.2,"sma_120":31.15},{"date":"2025-12-11","open":29.5,"high":29.5,"low":29.5,"close":29.5,"volume":203,"rsi_14":41.61,"sma_20":30.85,"sma_60":31.24,"sma_120":31.14},{"date":"2025-12-12","open":29.5,"high":29.5,"low":28.13,"close":28.13,"volume":526,"rsi_14":44.6,"sma_20":30.71,"sma_60":31.19,"sma_120":31.13},{"date":"2025-12-15","open":29.49,"high":32.15,"low":28.99,"close":30.48,"volume":4470,"rsi_14":42.81,"sma_20":30.7,"sma_60":31.18,"sma_120":31.13},{"date":"2025-12-16","open":30.63,"high":30.63,"low":30.0,"close":30.0,"volume":672,"rsi_14":41.18,"sma_20":30.68,"sma_60":31.17,"sma_120":31.12},{"date":"2025-12-17","open":30.0,"high":30.0,"low":30.0,"close":30.0,"volume":1536,"rsi_14":43.84,"sma_20":30.66,"sma_60":31.19,"sma_120":31.08},{"date":"2025-12-18","open":27.58,"high":29.1,"low":27.55,"close":28.5,"volume":1863,"rsi_14":38.94,"sma_20":30.56,"sma_60":31.18,"sma_120":31.03},{"date":"2025-12-19","open":27.53,"high":27.53,"low":27.53,"close":27.53,"volume":999,"rsi_14":36.3,"sma_20":30.35,"sma_60":31.16,"sma_120":31.03},{"date":"2025-12-22","open":27.75,"high":28.12,"low":27.75,"close":27.78,"volume":1185,"rsi_14":43.19,"sma_20":30.26,"sma_60":31.14,"sma_120":31.02},{"date":"2025-12-23","open":28.65,"high":28.65,"low":28.65,"close":28.65,"volume":596,"rsi_14":45.41,"sma_20":30.08,"sma_60":31.13,"sma_120":31.02},{"date":"2025-12-24","open":28.65,"high":28.65,"low":28.65,"close":28.65,"volume":22,"rsi_14":45.04,"sma_20":29.9,"sma_60":31.08,"sma_120":31.02},{"date":"2025-12-26","open":29.01,"high":29.69,"low":28.51,"close":29.08,"volume":4383,"rsi_14":46.83,"sma_20":29.78,"sma_60":31.06,"sma_120":31.0},{"date":"2025-12-29","open":29.82,"high":31.36,"low":28.9,"close":29.89,"volume":9742,"rsi_14":62.23,"sma_20":29.7,"sma_60":31.07,"sma_120":30.97},{"date":"2025-12-30","open":29.76,"high":30.87,"low":28.72,"close":29.1,"volume":7487,"rsi_14":52.73,"sma_20":29.58,"sma_60":31.02,"sma_120":30.94},{"date":"2025-12-31","open":29.1,"high":29.1,"low":29.1,"close":29.1,"volume":257,"rsi_14":47.95,"sma_20":29.56,"sma_60":30.98,"sma_120":30.91},{"date":"2026-01-02","open":28.78,"high":29.15,"low":28.65,"close":29.15,"volume":1856,"rsi_14":48.25,"sma_20":29.52,"sma_60":30.96,"sma_120":30.88},{"date":"2026-01-05","open":29.15,"high":29.15,"low":29.15,"close":29.15,"volume":416,"rsi_14":56.01,"sma_20":29.48,"sma_60":30.94,"sma_120":30.84},{"date":"2026-01-06","open":29.45,"high":31.77,"low":29.43,"close":30.69,"volume":6330,"rsi_14":51.34,"sma_20":29.52,"sma_60":30.93,"sma_120":30.82},{"date":"2026-01-07","open":30.27,"high":30.32,"low":29.3,"close":29.3,"volume":848,"rsi_14":45.93,"sma_20":29.63,"sma_60":30.91,"sma_120":30.79},{"date":"2026-01-08","open":31.28,"high":31.47,"low":29.99,"close":31.47,"volume":2046,"rsi_14":56.86,"sma_20":29.78,"sma_60":30.92,"sma_120":30.78},{"date":"2026-01-09","open":31.46,"high":31.46,"low":29.65,"close":31.22,"volume":2972,"rsi_14":64.26,"sma_20":29.87,"sma_60":30.92,"sma_120":30.77},{"date":"2026-01-12","open":31.01,"high":31.01,"low":31.0,"close":31.0,"volume":1040,"rsi_14":69.81,"sma_20":29.95,"sma_60":30.88,"sma_120":30.77},{"date":"2026-01-13","open":32.61,"high":32.61,"low":31.22,"close":31.22,"volume":618,"rsi_14":69.71,"sma_20":30.1,"sma_60":30.85,"sma_120":30.75},{"date":"2026-01-14","open":29.5,"high":31.64,"low":29.5,"close":31.61,"volume":1306,"rsi_14":67.96,"sma_20":30.16,"sma_60":30.86,"sma_120":30.74},{"date":"2026-01-15","open":31.07,"high":31.52,"low":30.66,"close":31.52,"volume":3904,"rsi_14":67.24,"sma_20":30.24,"sma_60":30.86,"sma_120":30.73},{"date":"2026-01-16","open":31.52,"high":31.52,"low":31.52,"close":31.52,"volume":334,"rsi_14":65.42,"sma_20":30.32,"sma_60":30.86,"sma_120":30.72},{"date":"2026-01-20","open":31.07,"high":32.07,"low":30.89,"close":30.89,"volume":1998,"rsi_14":56.49,"sma_20":30.44,"sma_60":30.85,"sma_120":30.71},{"date":"2026-01-21","open":31.56,"high":31.56,"low":30.68,"close":30.68,"volume":759,"rsi_14":60.99,"sma_20":30.6,"sma_60":30.85,"sma_120":30.69},{"date":"2026-01-22","open":31.76,"high":32.94,"low":31.76,"close":32.94,"volume":2122,"rsi_14":70.36,"sma_20":30.86,"sma_60":30.88,"sma_120":30.7},{"date":"2026-01-23","open":32.94,"high":32.94,"low":32.94,"close":32.94,"volume":0,"rsi_14":70.2,"sma_20":31.08,"sma_60":30.91,"sma_120":30.73},{"date":"2026-01-26","open":33.06,"high":33.06,"low":30.63,"close":30.82,"volume":600,"rsi_14":57.28,"sma_20":31.19,"sma_60":30.9,"sma_120":30.73},{"date":"2026-01-27","open":30.82,"high":30.82,"low":30.82,"close":30.82,"volume":0,"rsi_14":50.69,"sma_20":31.28,"sma_60":30.89,"sma_120":30.73},{"date":"2026-01-28","open":33.04,"high":33.04,"low":33.04,"close":33.04,"volume":500,"rsi_14":67.34,"sma_20":31.44,"sma_60":30.93,"sma_120":30.76},{"date":"2026-01-29","open":31.83,"high":31.83,"low":31.27,"close":31.27,"volume":600,"rsi_14":49.0,"sma_20":31.55,"sma_60":30.93,"sma_120":30.75},{"date":"2026-01-30","open":31.27,"high":31.27,"low":31.27,"close":31.27,"volume":0,"rsi_14":50.24,"sma_20":31.66,"sma_60":30.94,"sma_120":30.75},{"date":"2026-02-02","open":31.27,"high":31.27,"low":31.27,"close":31.27,"volume":0,"rsi_14":51.34,"sma_20":31.76,"sma_60":30.94,"sma_120":30.76},{"date":"2026-02-03","open":31.27,"high":31.27,"low":30.82,"close":30.82,"volume":900,"rsi_14":48.01,"sma_20":31.85,"sma_60":30.91,"sma_120":30.76},{"date":"2026-02-04","open":31.56,"high":31.96,"low":31.56,"close":31.96,"volume":700,"rsi_14":51.58,"sma_20":31.91,"sma_60":30.93,"sma_120":30.78},{"date":"2026-02-05","open":31.96,"high":31.96,"low":31.96,"close":31.96,"volume":0,"rsi_14":52.0,"sma_20":32.05,"sma_60":30.94,"sma_120":30.79},{"date":"2026-02-06","open":31.96,"high":31.96,"low":31.96,"close":31.96,"volume":0,"rsi_14":52.0,"sma_20":32.07,"sma_60":30.95,"sma_120":30.81},{"date":"2026-02-09","open":31.46,"high":32.65,"low":31.46,"close":32.65,"volume":2766,"rsi_14":68.13,"sma_20":31.06,"sma_60":30.9,"sma_120":30.72},{"date":"2026-02-10","open":31.76,"high":31.76,"low":31.76,"close":31.76,"volume":238,"rsi_14":62.35,"sma_20":31.22,"sma_60":30.91,"sma_120":30.73},{"date":"2026-02-11","open":31.71,"high":31.71,"low":31.71,"close":31.71,"volume":500,"rsi_14":43.41,"sma_20":32.21,"sma_60":31.01,"sma_120":30.85},{"date":"2026-02-12","open":33.06,"high":33.06,"low":33.06,"close":33.06,"volume":314,"rsi_14":61.49,"sma_20":31.42,"sma_60":30.94,"sma_120":30.76},{"date":"2026-02-13","open":33.06,"high":33.06,"low":33.06,"close":33.06,"volume":72,"rsi_14":71.04,"sma_20":31.58,"sma_60":30.98,"sma_120":30.78},{"date":"2026-02-17","open":31.56,"high":31.56,"low":31.46,"close":31.46,"volume":500,"rsi_14":53.15,"sma_20":32.36,"sma_60":31.11,"sma_120":30.9},{"date":"2026-02-18","open":32.45,"high":33.38,"low":32.45,"close":33.38,"volume":1100,"rsi_14":51.74,"sma_20":32.48,"sma_60":31.16,"sma_120":30.92},{"date":"2026-02-19","open":32.04,"high":32.04,"low":32.04,"close":32.04,"volume":500,"rsi_14":54.12,"sma_20":32.55,"sma_60":31.17,"sma_120":30.95},{"date":"2026-02-20","open":32.04,"high":32.04,"low":32.04,"close":32.04,"volume":57,"rsi_14":54.11,"sma_20":32.51,"sma_60":31.21,"sma_120":30.97},{"date":"2026-02-23","open":32.04,"high":32.04,"low":32.04,"close":32.04,"volume":111,"rsi_14":55.49,"sma_20":31.88,"sma_60":31.01,"sma_120":30.79},{"date":"2026-02-24","open":31.46,"high":31.46,"low":31.46,"close":31.46,"volume":400,"rsi_14":53.4,"sma_20":32.5,"sma_60":31.19,"sma_120":31.02},{"date":"2026-02-25","open":32.45,"high":33.14,"low":31.96,"close":33.14,"volume":3146,"rsi_14":55.85,"sma_20":32.61,"sma_60":31.22,"sma_120":31.06},{"date":"2026-02-26","open":33.14,"high":33.14,"low":33.14,"close":33.14,"volume":53,"rsi_14":55.85,"sma_20":32.62,"sma_60":31.25,"sma_120":31.09},{"date":"2026-02-27","open":33.14,"high":33.14,"low":33.14,"close":33.14,"volume":296,"rsi_14":55.85,"sma_20":32.71,"sma_60":31.28,"sma_120":31.11},{"date":"2026-03-02","open":33.14,"high":33.14,"low":33.14,"close":33.14,"volume":176,"rsi_14":52.57,"sma_20":32.81,"sma_60":31.34,"sma_120":31.15},{"date":"2026-03-03","open":31.47,"high":31.47,"low":31.47,"close":31.47,"volume":188,"rsi_14":48.6,"sma_20":32.82,"sma_60":31.37,"sma_120":31.19},{"date":"2026-03-05","open":32.2,"high":32.94,"low":32.2,"close":32.94,"volume":654,"rsi_14":55.31,"sma_20":32.93,"sma_60":31.42,"sma_120":31.24},{"date":"2026-03-06","open":32.94,"high":32.94,"low":32.94,"close":32.94,"volume":541,"rsi_14":49.42,"sma_20":32.98,"sma_60":31.47,"sma_120":31.29},{"date":"2026-03-10","open":32.98,"high":33.42,"low":32.98,"close":33.18,"volume":714,"rsi_14":50.58,"sma_20":33.04,"sma_60":31.57,"sma_120":31.34},{"date":"2026-03-11","open":32.79,"high":32.79,"low":32.79,"close":32.79,"volume":339,"rsi_14":57.16,"sma_20":33.08,"sma_60":31.65,"sma_120":31.4},{"date":"2026-03-12","open":33.26,"high":33.84,"low":33.26,"close":33.84,"volume":874,"rsi_14":52.72,"sma_20":33.14,"sma_60":31.72,"sma_120":31.46},{"date":"2026-03-13","open":33.84,"high":33.84,"low":33.84,"close":33.84,"volume":134,"rsi_14":55.66,"sma_20":33.19,"sma_60":31.39,"sma_120":31.03},{"date":"2026-03-16","open":33.26,"high":34.41,"low":33.26,"close":34.02,"volume":3486,"rsi_14":56.79,"sma_20":33.35,"sma_60":31.45,"sma_120":31.07},{"date":"2026-03-17","open":34.41,"high":34.41,"low":32.43,"close":32.43,"volume":864,"rsi_14":52.18,"sma_20":33.33,"sma_60":31.93,"sma_120":31.55},{"date":"2026-03-18","open":34.02,"high":34.02,"low":34.02,"close":34.02,"volume":419,"rsi_14":62.99,"sma_20":33.38,"sma_60":31.99,"sma_120":31.58},{"date":"2026-03-19","open":34.02,"high":34.02,"low":34.02,"close":34.02,"volume":56,"rsi_14":55.41,"sma_20":33.56,"sma_60":31.57,"sma_120":31.18},{"date":"2026-03-20","open":30.62,"high":30.62,"low":30.62,"close":30.62,"volume":2150,"rsi_14":39.13,"sma_20":33.37,"sma_60":32.1,"sma_120":31.64},{"date":"2026-03-23","open":32.7,"high":32.7,"low":32.7,"close":32.7,"volume":182,"rsi_14":48.41,"sma_20":33.4,"sma_60":32.19,"sma_120":31.67},{"date":"2026-03-24","open":32.7,"high":32.7,"low":32.7,"close":32.7,"volume":253,"rsi_14":48.41,"sma_20":33.44,"sma_60":32.27,"sma_120":31.7},{"date":"2026-03-25","open":31.9,"high":31.96,"low":31.46,"close":31.96,"volume":2771,"rsi_14":51.89,"sma_20":33.43,"sma_60":32.32,"sma_120":31.72},{"date":"2026-03-26","open":31.82,"high":32.23,"low":30.68,"close":30.68,"volume":2013,"rsi_14":42.05,"sma_20":33.41,"sma_60":31.61,"sma_120":31.29},{"date":"2026-03-27","open":30.73,"high":30.73,"low":30.48,"close":30.48,"volume":1945,"rsi_14":44.18,"sma_20":33.3,"sma_60":31.62,"sma_120":31.31},{"date":"2026-03-30","open":30.48,"high":30.48,"low":30.48,"close":30.48,"volume":88,"rsi_14":39.22,"sma_20":33.12,"sma_60":31.63,"sma_120":31.34},{"date":"2026-03-31","open":30.48,"high":30.48,"low":30.48,"close":30.48,"volume":267,"rsi_14":40.47,"sma_20":32.99,"sma_60":31.64,"sma_120":31.38},{"date":"2026-04-01","open":31.96,"high":32.94,"low":31.96,"close":32.69,"volume":496,"rsi_14":42.94,"sma_20":32.93,"sma_60":31.74,"sma_120":31.43},{"date":"2026-04-02","open":31.18,"high":31.71,"low":31.18,"close":31.71,"volume":577,"rsi_14":42.54,"sma_20":32.98,"sma_60":31.79,"sma_120":31.47},{"date":"2026-04-06","open":31.71,"high":31.71,"low":31.71,"close":31.71,"volume":86,"rsi_14":41.8,"sma_20":32.92,"sma_60":31.83,"sma_120":31.51},{"date":"2026-04-07","open":31.71,"high":31.71,"low":31.71,"close":31.71,"volume":261,"rsi_14":47.13,"sma_20":32.85,"sma_60":31.86,"sma_120":31.55},{"date":"2026-04-08","open":31.71,"high":31.73,"low":30.74,"close":31.46,"volume":2537,"rsi_14":38.53,"sma_20":32.77,"sma_60":31.92,"sma_120":31.55},{"date":"2026-04-09","open":31.69,"high":31.69,"low":31.69,"close":31.69,"volume":299,"rsi_14":39.73,"sma_20":32.71,"sma_60":31.94,"sma_120":31.56},{"date":"2026-04-10","open":30.61,"high":31.07,"low":30.61,"close":31.07,"volume":954,"rsi_14":52.64,"sma_20":32.57,"sma_60":31.96,"sma_120":31.56},{"date":"2026-04-13","open":30.97,"high":30.97,"low":28.96,"close":29.23,"volume":4376,"rsi_14":29.11,"sma_20":32.33,"sma_60":31.95,"sma_120":31.57},{"date":"2026-04-14","open":29.93,"high":29.93,"low":29.1,"close":29.1,"volume":899,"rsi_14":28.87,"sma_20":32.09,"sma_60":31.96,"sma_120":31.57},{"date":"2026-04-15","open":30.48,"high":30.48,"low":30.48,"close":30.48,"volume":565,"rsi_14":41.89,"sma_20":31.99,"sma_60":32.01,"sma_120":31.59},{"date":"2026-04-16","open":30.83,"high":30.83,"low":30.83,"close":30.83,"volume":179,"rsi_14":50.96,"sma_20":31.82,"sma_60":32.06,"sma_120":31.6},{"date":"2026-04-17","open":30.83,"high":30.83,"low":30.83,"close":30.83,"volume":161,"rsi_14":52.22,"sma_20":31.66,"sma_60":32.1,"sma_120":31.61},{"date":"2026-04-20","open":30.12,"high":30.12,"low":29.2,"close":29.47,"volume":6418,"rsi_14":48.02,"sma_20":31.64,"sma_60":32.11,"sma_120":31.59},{"date":"2026-04-21","open":29.06,"high":30.48,"low":28.99,"close":29.74,"volume":2931,"rsi_14":46.17,"sma_20":31.45,"sma_60":32.12,"sma_120":31.59},{"date":"2026-04-22","open":29.73,"high":29.73,"low":29.31,"close":29.31,"volume":617,"rsi_14":28.42,"sma_20":31.28,"sma_60":32.11,"sma_120":31.59},{"date":"2026-04-23","open":29.5,"high":33.55,"low":29.5,"close":30.09,"volume":1236,"rsi_14":39.37,"sma_20":31.19,"sma_60":32.13,"sma_120":31.57},{"date":"2026-04-24","open":30.09,"high":30.09,"low":30.09,"close":30.09,"volume":42,"rsi_14":39.37,"sma_20":31.16,"sma_60":32.14,"sma_120":31.56},{"date":"2026-04-27","open":30.48,"high":32.5,"low":30.48,"close":30.81,"volume":2034,"rsi_14":44.58,"sma_20":31.17,"sma_60":32.17,"sma_120":31.57},{"date":"2026-04-28","open":30.81,"high":30.81,"low":30.81,"close":30.81,"volume":234,"rsi_14":45.93,"sma_20":31.19,"sma_60":32.31,"sma_120":31.62},{"date":"2026-04-29","open":30.31,"high":31.96,"low":28.51,"close":28.51,"volume":1227,"rsi_14":43.28,"sma_20":31.19,"sma_60":32.2,"sma_120":31.57},{"date":"2026-04-30","open":30.13,"high":31.7,"low":30.04,"close":31.57,"volume":1580,"rsi_14":51.99,"sma_20":31.03,"sma_60":32.2,"sma_120":31.56},{"date":"2026-05-01","open":31.57,"high":31.57,"low":31.57,"close":31.57,"volume":201,"rsi_14":60.86,"sma_20":31.02,"sma_60":32.2,"sma_120":31.56},{"date":"2026-05-04","open":31.57,"high":31.57,"low":31.57,"close":31.57,"volume":396,"rsi_14":61.59,"sma_20":31.02,"sma_60":32.29,"sma_120":31.6},{"date":"2026-05-05","open":30.97,"high":30.97,"low":28.52,"close":28.52,"volume":576,"rsi_14":54.78,"sma_20":31.0,"sma_60":32.22,"sma_120":31.55},{"date":"2026-05-06","open":29.84,"high":30.41,"low":29.84,"close":30.31,"volume":3296,"rsi_14":48.73,"sma_20":30.81,"sma_60":32.15,"sma_120":31.5},{"date":"2026-05-07","open":29.99,"high":30.85,"low":29.99,"close":30.85,"volume":449,"rsi_14":47.0,"sma_20":30.71,"sma_60":32.12,"sma_120":31.49},{"date":"2026-05-08","open":29.5,"high":30.2,"low":29.5,"close":30.02,"volume":664,"rsi_14":52.0,"sma_20":30.7,"sma_60":32.11,"sma_120":31.49},{"date":"2026-05-11","open":29.51,"high":29.94,"low":29.51,"close":29.94,"volume":584,"rsi_14":52.61,"sma_20":30.76,"sma_60":32.1,"sma_120":31.48},{"date":"2026-05-12","open":29.94,"high":29.94,"low":29.94,"close":29.94,"volume":269,"rsi_14":53.61,"sma_20":30.8,"sma_60":32.08,"sma_120":31.46},{"date":"2026-05-13","open":29.99,"high":29.99,"low":29.99,"close":29.99,"volume":439,"rsi_14":49.6,"sma_20":30.75,"sma_60":32.06,"sma_120":31.45},{"date":"2026-05-14","open":28.89,"high":29.99,"low":28.89,"close":29.99,"volume":3201,"rsi_14":47.71,"sma_20":30.69,"sma_60":32.0,"sma_120":31.44},{"date":"2026-05-15","open":29.9,"high":31.17,"low":29.9,"close":31.17,"volume":1276,"rsi_14":50.27,"sma_20":30.71,"sma_60":31.98,"sma_120":31.44},{"date":"2026-05-18","open":31.46,"high":31.76,"low":30.62,"close":30.97,"volume":2857,"rsi_14":52.85,"sma_20":30.83,"sma_60":31.98,"sma_120":31.45},{"date":"2026-05-19","open":30.93,"high":32.75,"low":30.93,"close":32.75,"volume":1952,"rsi_14":66.05,"sma_20":30.94,"sma_60":31.96,"sma_120":31.45},{"date":"2026-05-20","open":32.4,"high":32.4,"low":32.4,"close":32.4,"volume":526,"rsi_14":49.5,"sma_20":31.07,"sma_60":31.94,"sma_120":31.46},{"date":"2026-05-21","open":30.48,"high":30.48,"low":29.76,"close":29.76,"volume":947,"rsi_14":45.36,"sma_20":31.13,"sma_60":31.93,"sma_120":31.46},{"date":"2026-05-22","open":31.28,"high":31.88,"low":31.28,"close":31.88,"volume":1287,"rsi_14":50.64,"sma_20":31.18,"sma_60":31.91,"sma_120":31.46},{"date":"2026-05-26","open":33.55,"high":33.55,"low":31.63,"close":32.66,"volume":3967,"rsi_14":68.7,"sma_20":31.32,"sma_60":31.92,"sma_120":31.48},{"date":"2026-05-27","open":31.46,"high":33.92,"low":31.46,"close":33.92,"volume":535,"rsi_14":54.89,"sma_20":31.32,"sma_60":31.88,"sma_120":31.47},{"date":"2026-05-28","open":33.68,"high":33.92,"low":33.68,"close":33.92,"volume":1091,"rsi_14":62.24,"sma_20":31.7,"sma_60":31.93,"sma_120":31.51},{"date":"2026-05-29","open":33.43,"high":33.43,"low":33.43,"close":33.43,"volume":7709,"rsi_14":61.45,"sma_20":31.77,"sma_60":31.92,"sma_120":31.53},{"date":"2026-06-01","open":29.74,"high":32.74,"low":29.74,"close":32.72,"volume":12058,"rsi_14":62.08,"sma_20":31.87,"sma_60":31.96,"sma_120":31.54},{"date":"2026-06-02","open":31.87,"high":31.98,"low":31.87,"close":31.98,"volume":722,"rsi_14":61.09,"sma_20":31.92,"sma_60":31.95,"sma_120":31.56},{"date":"2026-06-03","open":34.24,"high":34.24,"low":34.24,"close":34.24,"volume":514,"rsi_14":64.62,"sma_20":32.18,"sma_60":31.96,"sma_120":31.72},{"date":"2026-06-04","open":34.05,"high":34.05,"low":32.45,"close":32.45,"volume":553,"rsi_14":57.53,"sma_20":32.29,"sma_60":31.95,"sma_120":31.59},{"date":"2026-06-05","open":32.45,"high":32.45,"low":32.45,"close":32.45,"volume":91,"rsi_14":54.22,"sma_20":32.37,"sma_60":31.94,"sma_120":31.61},{"date":"2026-06-08","open":34.26,"high":37.68,"low":33.92,"close":33.92,"volume":5693,"rsi_14":58.99,"sma_20":32.57,"sma_60":31.95,"sma_120":31.64},{"date":"2026-06-09","open":34.89,"high":36.17,"low":34.89,"close":36.1,"volume":4994,"rsi_14":58.96,"sma_20":32.86,"sma_60":31.98,"sma_120":31.68},{"date":"2026-06-10","open":35.23,"high":35.23,"low":35.23,"close":35.23,"volume":2676,"rsi_14":58.73,"sma_20":33.16,"sma_60":32.01,"sma_120":31.73},{"date":"2026-06-11","open":33.7,"high":35.51,"low":33.7,"close":34.76,"volume":1944,"rsi_14":64.02,"sma_20":33.33,"sma_60":32.02,"sma_120":31.74},{"date":"2026-06-12","open":35.47,"high":35.47,"low":35.47,"close":35.47,"volume":312,"rsi_14":59.85,"sma_20":33.57,"sma_60":32.04,"sma_120":31.79},{"date":"2026-06-15","open":36.65,"high":38.3,"low":36.65,"close":38.3,"volume":11446,"rsi_14":63.51,"sma_20":33.87,"sma_60":32.09,"sma_120":31.83},{"date":"2026-06-16","open":38.49,"high":41.99,"low":37.25,"close":41.5,"volume":11435,"rsi_14":66.15,"sma_20":34.34,"sma_60":32.25,"sma_120":31.89},{"date":"2026-06-17","open":40.62,"high":42.31,"low":40.62,"close":42.31,"volume":3052,"rsi_14":70.19,"sma_20":34.86,"sma_60":32.42,"sma_120":31.99},{"date":"2026-06-18","open":42.84,"high":44.8,"low":40.61,"close":43.99,"volume":7286,"rsi_14":68.46,"sma_20":35.28,"sma_60":32.56,"sma_120":32.07},{"date":"2026-06-22","open":42.95,"high":43.99,"low":42.95,"close":43.01,"volume":1955,"rsi_14":73.66,"sma_20":36.06,"sma_60":32.78,"sma_120":32.19},{"date":"2026-06-23","open":44.83,"high":44.83,"low":44.83,"close":44.83,"volume":403,"rsi_14":67.71,"sma_20":36.46,"sma_60":32.93,"sma_120":32.27},{"date":"2026-06-24","open":44.84,"high":47.99,"low":44.0,"close":44.0,"volume":174213,"rsi_14":65.32,"sma_20":37.1,"sma_60":33.18,"sma_120":32.4},{"date":"2026-06-25","open":43.99,"high":44.5,"low":41.76,"close":44.5,"volume":9611,"rsi_14":70.19,"sma_20":37.56,"sma_60":33.4,"sma_120":32.51},{"date":"2026-06-26","open":44.79,"high":44.84,"low":44.0,"close":44.0,"volume":2987,"rsi_14":75.1,"sma_20":38.15,"sma_60":33.65,"sma_120":32.65},{"date":"2026-06-29","open":44.14,"high":46.97,"low":42.77,"close":46.97,"volume":35002,"rsi_14":78.51,"sma_20":38.78,"sma_60":33.87,"sma_120":32.8},{"date":"2026-06-30","open":45.85,"high":45.85,"low":44.28,"close":44.84,"volume":11725,"rsi_14":68.42,"sma_20":39.4,"sma_60":34.1,"sma_120":32.94},{"date":"2026-07-01","open":44.0,"high":44.89,"low":43.56,"close":44.03,"volume":8227,"rsi_14":73.45,"sma_20":40.01,"sma_60":34.31,"sma_120":33.07},{"date":"2026-07-02","open":46.8,"high":46.8,"low":43.7,"close":43.7,"volume":11197,"rsi_14":73.81,"sma_20":40.46,"sma_60":34.5,"sma_120":33.18},{"date":"2026-07-06","open":45.8,"high":45.8,"low":43.7,"close":45.8,"volume":7412,"rsi_14":73.04,"sma_20":41.03,"sma_60":34.71,"sma_120":33.31},{"date":"2026-07-07","open":46.29,"high":46.29,"low":43.02,"close":43.02,"volume":19666,"rsi_14":64.4,"sma_20":41.63,"sma_60":34.92,"sma_120":33.43},{"date":"2026-07-08","open":44.99,"high":46.63,"low":43.76,"close":46.63,"volume":10213,"rsi_14":60.13,"sma_20":42.14,"sma_60":35.14,"sma_120":33.55},{"date":"2026-07-09","open":44.01,"high":45.61,"low":40.38,"close":41.6,"volume":119411,"rsi_14":48.83,"sma_20":42.43,"sma_60":35.35,"sma_120":33.65},{"date":"2026-07-10","open":41.78,"high":45.27,"low":41.78,"close":44.9,"volume":35917,"rsi_14":48.4,"sma_20":42.82,"sma_60":35.57,"sma_120":33.77},{"date":"2026-07-13","open":43.01,"high":44.1,"low":40.17,"close":40.35,"volume":13356,"rsi_14":45.79,"sma_20":43.19,"sma_60":35.76,"sma_120":33.88},{"date":"2026-07-14","open":42.0,"high":42.07,"low":39.45,"close":40.75,"volume":36687,"rsi_14":42.57,"sma_20":43.44,"sma_60":35.91,"sma_120":33.98},{"date":"2026-07-15","open":40.5,"high":42.75,"low":39.77,"close":42.75,"volume":18683,"rsi_14":46.48,"sma_20":43.63,"sma_60":36.09,"sma_120":34.09},{"date":"2026-07-16","open":41.74,"high":42.3,"low":39.75,"close":41.39,"volume":94650,"rsi_14":45.49,"sma_20":43.68,"sma_60":36.3,"sma_120":34.2},{"date":"2026-07-17","open":41.62,"high":43.13,"low":40.96,"close":41.11,"volume":22107,"rsi_14":46.62,"sma_20":43.65,"sma_60":36.49,"sma_120":34.3},{"date":"2026-07-20","open":42.0,"high":42.5,"low":39.13,"close":39.13,"volume":42757,"rsi_14":37.55,"sma_20":43.38,"sma_60":36.64,"sma_120":34.37},{"date":"2026-07-21","open":39.69,"high":40.09,"low":37.55,"close":38.38,"volume":43816,"rsi_14":38.21,"sma_20":43.11,"sma_60":36.75,"sma_120":34.44},{"date":"2026-07-22","open":38.68,"high":39.65,"low":36.5,"close":39.34,"volume":166269,"rsi_14":41.93,"sma_20":42.86,"sma_60":36.91,"sma_120":34.53},{"date":"2026-07-23","open":40.0,"high":40.0,"low":37.07,"close":38.0,"volume":16066,"rsi_14":39.72,"sma_20":42.52,"sma_60":37.01,"sma_120":34.59},{"date":"2026-07-24","open":38.02,"high":39.5,"low":37.01,"close":39.44,"volume":24776,"rsi_14":38.72,"sma_20":42.29,"sma_60":37.15,"sma_120":34.67},{"date":"2026-07-27","open":39.44,"high":39.56,"low":37.4,"close":37.94,"volume":57933,"rsi_14":40.37,"sma_20":41.98,"sma_60":37.29,"sma_120":34.73},{"date":"2026-07-28","open":38.4,"high":40.9,"low":37.75,"close":39.41,"volume":42024,"rsi_14":36.14,"sma_20":41.62,"sma_60":37.42,"sma_120":34.81},{"date":"2026-07-29","open":38.74,"high":40.67,"low":37.09,"close":37.99,"volume":10944,"rsi_14":41.18,"sma_20":41.26,"sma_60":37.51,"sma_120":34.86},{"date":"2026-07-30","open":38.8,"high":40.3,"low":37.38,"close":40.3,"volume":30513,"rsi_14":38.3,"sma_20":41.08,"sma_60":37.65,"sma_120":34.93},{"date":"2026-07-31","open":39.58,"high":43.75,"low":39.46,"close":41.74,"volume":43410,"rsi_14":54.79,"sma_20":41.02,"sma_60":37.88,"sma_120":35.02},{"date":"2026-08-03","open":42.79,"high":44.61,"low":41.29,"close":44.6,"volume":65239,"rsi_14":57.8,"sma_20":40.91,"sma_60":38.09,"sma_120":35.14},{"date":"2026-08-04","open":43.2,"high":45.12,"low":42.55,"close":42.86,"volume":90309,"rsi_14":50.26,"sma_20":40.93,"sma_60":38.29,"sma_120":35.24},{"date":"2026-08-05","open":43.72,"high":45.55,"low":43.21,"close":44.2,"volume":56594,"rsi_14":57.98,"sma_20":40.84,"sma_60":38.53,"sma_120":35.33},{"date":"2026-08-06","open":44.44,"high":46.8,"low":42.54,"close":46.29,"volume":29804,"rsi_14":61.44,"sma_20":41.04,"sma_60":38.78,"sma_120":35.44},{"date":"2026-08-07","open":45.2,"high":46.3,"low":45.2,"close":46.12,"volume":8819,"rsi_14":66.08,"sma_20":41.09,"sma_60":39.04,"sma_120":35.56},{"date":"2026-08-10","open":45.05,"high":45.11,"low":41.0,"close":41.0,"volume":25479,"rsi_14":56.13,"sma_20":41.16,"sma_60":39.23,"sma_120":35.63},{"date":"2026-08-11","open":42.05,"high":45.65,"low":41.6,"close":41.6,"volume":28445},{"date":"2026-08-12","open":42.87,"high":43.9,"low":42.2,"close":43.4,"volume":46529,"rsi_14":60.67,"sma_20":41.21,"sma_60":39.6,"sma_120":35.78},{"date":"2026-08-13","open":43.03,"high":48.23,"low":43.03,"close":48.01,"volume":106991},{"date":"2026-08-14","open":48.01,"high":48.84,"low":46.79,"close":48.5,"volume":34628,"rsi_14":69.23,"sma_20":41.91,"sma_60":40.13,"sma_120":36.03},{"date":"2026-08-17","open":47.42,"high":49.62,"low":46.62,"close":47.89,"volume":32736},{"date":"2026-08-18","open":48.8,"high":50.12,"low":47.73,"close":49.47,"volume":33661,"rsi_14":71.27,"sma_20":42.9,"sma_60":40.69,"sma_120":36.3},{"date":"2026-08-19","open":48.97,"high":49.44,"low":46.43,"close":46.43,"volume":28362,"rsi_14":61.15,"sma_20":43.26,"sma_60":40.93,"sma_120":36.42},{"date":"2026-08-20","open":47.32,"high":48.19,"low":46.83,"close":47.06,"volume":21875},{"date":"2026-08-21","open":47.82,"high":48.97,"low":46.68,"close":48.12,"volume":16473,"rsi_14":57.07,"sma_20":44.15,"sma_60":41.39,"sma_120":36.65},{"date":"2026-08-24","open":48.12,"high":51.5,"low":48.12,"close":50.39,"volume":44133,"rsi_14":64.82,"sma_20":44.77,"sma_60":41.65,"sma_120":36.79},{"date":"2026-08-25","open":50.39,"high":51.99,"low":49.0,"close":50.57,"volume":26941},{"date":"2026-08-26","open":50.8,"high":52.12,"low":49.62,"close":51.77,"volume":39734,"rsi_14":61.73,"sma_20":46.02,"sma_60":42.24,"sma_120":37.1},{"date":"2026-08-27","open":50.52,"high":51.07,"low":47.77,"close":47.77,"volume":23786,"rsi_14":53.03,"sma_20":46.39,"sma_60":42.49,"sma_120":37.22},{"date":"2026-08-28","open":46.0,"high":48.29,"low":45.5,"close":45.5,"volume":28061,"rsi_14":59.24,"sma_20":46.58,"sma_60":42.67,"sma_120":37.32},{"date":"2026-08-31","open":45.6,"high":47.65,"low":45.55,"close":46.87,"volume":19482,"rsi_14":60.49,"sma_20":46.69,"sma_60":42.9,"sma_120":37.43},{"date":"2026-09-01","open":45.71,"high":46.59,"low":45.25,"close":45.25,"volume":7588,"rsi_14":53.71,"sma_20":46.81,"sma_60":43.1,"sma_120":37.52},{"date":"2026-09-02","open":46.9,"high":48.4,"low":45.11,"close":45.11,"volume":31743},{"date":"2026-09-03","open":46.6,"high":46.62,"low":44.74,"close":45.85,"volume":16248,"rsi_14":43.6,"sma_20":46.83,"sma_60":43.43,"sma_120":37.71},{"date":"2026-09-04","open":45.0,"high":47.49,"low":45.0,"close":46.99,"volume":35232,"rsi_14":47.88,"sma_20":46.88,"sma_60":43.63,"sma_120":37.81},{"date":"2026-09-08","open":45.77,"high":47.49,"low":44.23,"close":44.23,"volume":28203,"rsi_14":39.51,"sma_20":47.07,"sma_60":43.8,"sma_120":37.91},{"date":"2026-09-09","open":44.27,"high":46.55,"low":44.0,"close":46.0,"volume":17422,"rsi_14":48.12,"sma_20":47.24,"sma_60":43.96,"sma_120":38.0},{"date":"2026-09-10","open":45.89,"high":46.98,"low":45.14,"close":46.22,"volume":24730},{"date":"2026-09-11","open":45.96,"high":46.6,"low":44.94,"close":45.42,"volume":14820,"rsi_14":43.41,"sma_20":47.27,"sma_60":44.16,"sma_120":38.22},{"date":"2026-09-14","open":45.68,"high":46.72,"low":44.97,"close":45.04,"volume":22807,"rsi_14":35.61,"sma_20":47.1,"sma_60":44.21,"sma_120":38.32},{"date":"2026-09-15","open":45.19,"high":46.3,"low":44.75,"close":45.12,"volume":15388,"rsi_14":35.26,"sma_20":46.96,"sma_60":44.22,"sma_120":38.41},{"date":"2026-09-16","open":45.8,"high":45.8,"low":43.82,"close":44.61,"volume":9017},{"date":"2026-09-17","open":44.01,"high":45.65,"low":43.55,"close":44.18,"volume":21879,"rsi_14":37.39,"sma_20":46.6,"sma_60":44.24,"sma_120":38.62},{"date":"2026-09-18","open":44.13,"high":44.13,"low":41.6,"close":42.64,"volume":9974,"rsi_14":41.02,"sma_20":46.41,"sma_60":44.23,"sma_120":38.72},{"date":"2026-09-21","open":42.45,"high":43.2,"low":41.03,"close":41.26,"volume":8744,"rsi_14":29.24,"sma_20":46.04,"sma_60":44.16,"sma_120":38.81},{"date":"2026-09-22","open":41.55,"high":43.0,"low":41.55,"close":42.4,"volume":40249,"rsi_14":39.06,"sma_20":45.64,"sma_60":44.14,"sma_120":38.9},{"date":"2026-09-23","open":44.29,"high":44.78,"low":42.51,"close":43.62,"volume":22121},{"date":"2026-09-24","open":43.31,"high":44.56,"low":42.5,"close":44.42,"volume":28544,"rsi_14":44.29,"sma_20":44.92,"sma_60":44.07,"sma_120":39.09},{"date":"2026-09-25","open":44.99,"high":45.12,"low":43.6,"close":45.12,"volume":22115,"rsi_14":43.19,"sma_20":44.79,"sma_60":44.09,"sma_120":39.2},{"date":"2026-09-28","open":44.81,"high":45.6,"low":44.05,"close":44.7,"volume":39719,"rsi_14":55.24,"sma_20":44.79,"sma_60":44.12,"sma_120":39.31},{"date":"2026-09-29","open":44.7,"high":46.05,"low":43.99,"close":45.94,"volume":38276,"rsi_14":49.72,"sma_20":44.71,"sma_60":44.11,"sma_120":39.42},{"date":"2026-09-30","open":45.22,"high":47.97,"low":45.11,"close":47.97,"volume":5207,"rsi_14":56.91,"sma_20":44.84,"sma_60":44.19,"sma_120":39.55},{"date":"2026-10-01","open":47.79,"high":47.97,"low":45.99,"close":47.23,"volume":14577},{"date":"2026-10-02","open":47.48,"high":47.48,"low":46.2,"close":46.51,"volume":88393,"rsi_14":55.68,"sma_20":44.98,"sma_60":44.29,"sma_120":39.82},{"date":"2026-10-05","open":47.06,"high":48.53,"low":46.5,"close":46.5,"volume":54322},{"date":"2026-10-06","open":46.71,"high":47.74,"low":46.3,"close":47.0,"volume":56547,"rsi_14":58.48,"sma_20":45.08,"sma_60":44.42,"sma_120":40.09},{"date":"2026-10-07","open":47.16,"high":47.22,"low":44.81,"close":45.35,"volume":38588,"rsi_14":51.42,"sma_20":45.02,"sma_60":44.49,"sma_120":40.2},{"date":"2026-10-08","open":45.88,"high":46.39,"low":43.99,"close":46.39,"volume":26349,"rsi_14":62.73,"sma_20":45.05,"sma_60":44.55,"sma_120":40.33},{"date":"2026-10-09","open":46.02,"high":47.25,"low":45.8,"close":46.79,"volume":95536,"rsi_14":71.93,"sma_20":45.14,"sma_60":44.65,"sma_120":40.47},{"date":"2026-10-12","open":46.25,"high":48.73,"low":46.25,"close":48.2,"volume":107818,"rsi_14":72.92,"sma_20":45.31,"sma_60":44.77,"sma_120":40.62},{"date":"2026-10-13","open":48.39,"high":49.27,"low":47.48,"close":49.27,"volume":20840,"rsi_14":71.77,"sma_20":45.5,"sma_60":44.93,"sma_120":40.78},{"date":"2026-10-14","open":48.85,"high":49.7,"low":47.9,"close":48.85,"volume":66309,"rsi_14":67.17,"sma_20":45.71,"sma_60":45.11,"sma_120":40.94},{"date":"2026-10-15","open":49.4,"high":49.6,"low":48.01,"close":49.57,"volume":56830,"rsi_14":67.96,"sma_20":45.99,"sma_60":45.28,"sma_120":41.09},{"date":"2026-10-16","open":48.2,"high":49.2,"low":46.59,"close":47.62,"volume":77095,"rsi_14":57.8,"sma_20":46.2,"sma_60":45.43,"sma_120":41.23},{"date":"2026-10-19","open":48.23,"high":48.23,"low":46.96,"close":46.96,"volume":31432,"rsi_14":54.98,"sma_20":46.53,"sma_60":45.57,"sma_120":41.36},{"date":"2026-10-20","open":47.7,"high":48.41,"low":46.97,"close":48.15,"volume":64273,"rsi_14":49.82,"sma_20":46.8,"sma_60":45.74,"sma_120":41.52},{"date":"2026-10-21","open":48.51,"high":48.51,"low":46.59,"close":47.52,"volume":120734,"rsi_14":49.49,"sma_20":46.98,"sma_60":45.87,"sma_120":41.65},{"date":"2026-10-22","open":47.1,"high":48.47,"low":47.1,"close":48.03,"volume":87323,"rsi_14":56.25,"sma_20":47.18,"sma_60":46.04,"sma_120":41.78},{"date":"2026-10-23","open":48.03,"high":48.7,"low":48.03,"close":48.7,"volume":0,"rsi_14":56.25,"sma_20":47.18,"sma_60":46.04,"sma_120":41.78}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.69,"pbr":0.49,"ttm_eps":null,"close":25.9959},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.07,"pbr":0.49,"ttm_eps":null,"close":26.5955},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.54,"pbr":0.44,"ttm_eps":null,"close":24.4195},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.92,"pbr":0.43,"ttm_eps":null,"close":23.8973},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.48,"pbr":0.6,"ttm_eps":null,"close":34.1527},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.78,"pbr":0.54,"ttm_eps":null,"close":31.3461},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.01,"pbr":0.51,"ttm_eps":null,"close":29.1043},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.45,"pbr":0.51,"ttm_eps":null,"close":30.4808},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":9.99,"pbr":0.74,"ttm_eps":null,"close":44.84}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Flanigans Enterprises Inc","phase":"above-fold","symbol_resolved":true}