{"status":"ok","report":{"price_analysis":{"current":65.81,"change_1d":-0.7,"change_7d":-6.2,"change_30d":-14.8,"high_30d":88.61,"low_30d":65.56,"position_in_range":1.0,"support":67.87,"resistance":86.31},"summary":"Benchmark Electronics Inc(BHE)은 Technology 섹터 US 시장 종목입니다, 시가총액 23.80억. 현재가 $66.26, 전일 대비 -7.0%, 30일 -14.8%. PER 26.4배 / ROE 1.8%. 기술적 시그널: RSI 7(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 26.4배입니다. ROE 1.8%입니다. 시가총액 23.80억. 매출 28.18억, 영업이익 1.19억.","grade":"C","comment":"PER 26.4배, ROE 1.78%","per":26.22,"pbr":2.18,"roe":1.78,"eps":2.51,"revenue":2818269000.0,"operating_income":118662000.0,"net_income":53141000.0,"market_cap":2363888619,"profit_margin":1.89,"roa":0.9,"operating_margin":4.21,"gross_margin":10.37,"debt_ratio":0.2484253545023977,"total_assets":2214371000.0,"total_equity":1116283000.0,"total_debt":277313000.0,"dividend_yield":0.75,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 6.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2.55)가 시그널선(-0.86)을 하회합니다(데드크로스). SMA20 79, SMA60 77 — 혼조세입니다. 볼린저밴드 66~91 (현재 위치 -1%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 7","rsi_14":6.683066830668295,"macd":-2.545696546184658,"macd_signal":-0.8610969081734556,"sma_20":78.8525,"sma_60":77.46883333333335,"bb_upper":91.30171824854878,"bb_lower":66.40328175145123,"atr_14":2.8739285714285714},"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 26.4x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":64,"summary":"매출 +11.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.6,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":12.4,"unit":"%","percentile":65,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.8%","metrics":[{"name":"ROE","value":1.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":22,"summary":"RSI 7","metrics":[{"name":"RSI (14)","value":6.7,"unit":"","percentile":7,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.8,"unit":"%","percentile":29,"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":74,"summary":"유동비율 2.0x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":1.99,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.03,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":31.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 26.4x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +11.6%"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"momentum":{"grade":"F","reason":"RSI 7"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.51,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.25,"unit":"","threshold":"≤ 0.5","pass":true,"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":0.16,"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":10.37,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.21,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 7 (30 이하 과매도 구간)","전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 7 (30 이하 과매도 구간)","전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":26.22,"current_pbr":2.18,"per_5y_high":39.31,"per_5y_low":14.05,"per_5y_avg":19.97,"per_percentile":88.9,"pbr_5y_high":3.04,"pbr_5y_low":1.16,"pbr_5y_avg":1.51,"pbr_percentile":88.9,"per_5y_median":17.47,"pbr_5y_median":1.33,"history":[{"quarter":"2024-Q2","per":14.05,"pbr":1.2},{"quarter":"2024-Q3","per":17.47,"pbr":1.35},{"quarter":"2024-Q4","per":18.71,"pbr":1.37},{"quarter":"2025-Q1","per":16.05,"pbr":1.16},{"quarter":"2025-Q2","per":17.03,"pbr":1.19},{"quarter":"2025-Q3","per":16.62,"pbr":1.18},{"quarter":"2025-Q4","per":17.73,"pbr":1.33},{"quarter":"2026-Q1","per":22.75,"pbr":1.75},{"quarter":"2026-Q2","per":39.31,"pbr":3.04},{"quarter":"현재","per":26.22,"pbr":2.18}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":38.3088,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":43.191,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":44.4088,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":37.3632,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":38.315,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":38.2154,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":42.5574,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":55.9636,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":98.67,"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":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":14.05,"eps":2.727,"close":38.31,"source":"reported"},{"date":"2024-07","per":17.04,"eps":2.727,"close":46.47,"source":"reported"},{"date":"2024-08","per":15.13,"eps":2.727,"close":41.27,"source":"reported"},{"date":"2024-09","per":17.47,"eps":2.4723,"close":43.19,"source":"reported"},{"date":"2024-10","per":17.07,"eps":2.4723,"close":42.2,"source":"reported"},{"date":"2024-11","per":19.11,"eps":2.4723,"close":47.25,"source":"reported"},{"date":"2024-12","per":18.71,"eps":2.3731,"close":44.41,"source":"reported"},{"date":"2025-01","per":17.58,"eps":2.3731,"close":41.73,"source":"reported"},{"date":"2025-02","per":16.47,"eps":2.3731,"close":39.09,"source":"reported"},{"date":"2025-03","per":16.05,"eps":2.3274,"close":37.36,"source":"reported"},{"date":"2025-04","per":13.73,"eps":2.3274,"close":31.96,"source":"reported"},{"date":"2025-05","per":15.42,"eps":2.3274,"close":35.88,"source":"reported"},{"date":"2025-06","per":17.03,"eps":2.25,"close":38.31,"source":"reported"},{"date":"2025-07","per":16.89,"eps":2.25,"close":38.0,"source":"reported"},{"date":"2025-08","per":17.8,"eps":2.25,"close":40.06,"source":"reported"},{"date":"2025-09","per":16.62,"eps":2.3,"close":38.22,"source":"reported"},{"date":"2025-10","per":18.89,"eps":2.3,"close":43.44,"source":"reported"},{"date":"2025-11","per":19.37,"eps":2.3,"close":44.54,"source":"reported"},{"date":"2025-12","per":17.73,"eps":2.4,"close":42.56,"source":"reported"},{"date":"2026-01","per":21.62,"eps":2.4,"close":51.89,"source":"reported"},{"date":"2026-02","per":23.97,"eps":2.4,"close":57.54,"source":"reported"},{"date":"2026-03","per":22.75,"eps":2.46,"close":55.96,"source":"reported"},{"date":"2026-04","per":33.3,"eps":2.46,"close":81.91,"source":"reported"},{"date":"2026-05","per":34.27,"eps":2.46,"close":84.31,"source":"reported"},{"date":"2026-06","per":39.31,"eps":2.51,"close":98.67,"source":"reported"},{"date":"2026-07","per":31.78,"eps":2.51,"close":79.77,"source":"reported"},{"date":"2026-08","per":28.0,"eps":2.51,"close":70.28,"source":"reported"},{"date":"2026-09","per":33.03,"eps":2.51,"close":82.91,"source":"reported"},{"date":"2026-10","per":26.4,"eps":2.51,"close":66.26,"source":"reported"}],"trailing_per_history_meta":{"avg":21.26,"std":6.87,"upper_1sd":28.13,"lower_1sd":14.39,"current":26.4,"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":0.75,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":100,"summary":"배당성향 20%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":19.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.03,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.75,"summary":"배당수익률 0.75%","metrics":[{"name":"배당수익률","value":0.75,"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":"26.4배"},{"label":"PBR","value":"2.2배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"1.8%"}],"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":"2026-10-23T21:59:49.528266+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":68.69,"pbr":2.104,"roe":0.017810895624138325,"dividend_yield":0.75,"eps":0.6,"revenue":755980000.0,"operating_income":30253000.0,"net_income":19882000.0,"market_cap":2277030000.0,"profit_margin":0.026299637556549117,"operating_margin":0.040018254451175954,"roa":0.008978621920175074,"gross_margin":0.10370644726050954,"total_equity":1116283000.0,"total_assets":2214371000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":93.85,"pbr":2.104,"roe":0.011876870153333193,"dividend_yield":1.05,"eps":0.58,"revenue":677280000.0,"operating_income":26921000.0,"net_income":13023000.0,"market_cap":2277030000.0,"profit_margin":0.01922838412473423,"operating_margin":0.03974870068509331,"roa":0.006212691293215844,"gross_margin":0.10236534372785258,"total_equity":1096501000.0,"total_assets":2096193000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.005430972637826956,"dividend_yield":null,"eps":0.71,"revenue":704331000.0,"operating_income":35670000.0,"net_income":5973000.0,"market_cap":null,"profit_margin":0.00848038777222641,"operating_margin":0.05064380241676144,"roa":0.002883118575672812,"gross_margin":0.1040206948153638,"total_equity":1099803000.0,"total_assets":2071715000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01285812163063664,"dividend_yield":null,"eps":0.62,"revenue":680678000.0,"operating_income":25818000.0,"net_income":14263000.0,"market_cap":null,"profit_margin":0.0209541075222058,"operating_margin":0.03792982878835514,"roa":0.006899173772788242,"gross_margin":0.09892783371873339,"total_equity":1109260000.0,"total_assets":2067349000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0008781519058245322,"dividend_yield":null,"eps":0.55,"revenue":642335000.0,"operating_income":22699000.0,"net_income":972000.0,"market_cap":null,"profit_margin":0.0015132290782846956,"operating_margin":0.03533825807405793,"roa":0.0004786185060898296,"gross_margin":0.09849689025197132,"total_equity":1106870000.0,"total_assets":2030845000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.003298639085071214,"dividend_yield":null,"eps":0.52,"revenue":631764000.0,"operating_income":22176000.0,"net_income":3644000.0,"market_cap":null,"profit_margin":0.0057679766495083605,"operating_margin":0.03510171519744715,"roa":0.0017062968628767585,"gross_margin":0.09651705383655922,"total_equity":1104698000.0,"total_assets":2135619000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.016547907012672985,"dividend_yield":null,"eps":0.61,"revenue":656887000.0,"operating_income":28524000.0,"net_income":18423000.0,"market_cap":null,"profit_margin":0.028045919617833814,"operating_margin":0.043422993604683914,"roa":0.008611035287342998,"gross_margin":0.10340439070951321,"total_equity":1113313000.0,"total_assets":2139464000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.013942445469022633,"dividend_yield":null,"eps":0.57,"revenue":657747000.0,"operating_income":28105000.0,"net_income":15374000.0,"market_cap":null,"profit_margin":0.023373728804540347,"operating_margin":0.0427291952680894,"roa":0.007154035114986201,"gross_margin":0.10146910590242145,"total_equity":1102676000.0,"total_assets":2148997000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.014179475191397346,"dividend_yield":null,"eps":0.6273856734430375,"revenue":665896000.0,"operating_income":27253000.0,"net_income":15528000.0,"market_cap":null,"profit_margin":0.02331895671396134,"operating_margin":0.04092681139397143,"roa":0.007206441244159966,"gross_margin":0.10204296166368322,"total_equity":1095104000.0,"total_assets":2154739000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01290308311992532,"dividend_yield":null,"eps":0.5657299201152377,"revenue":675575000.0,"operating_income":25529000.0,"net_income":14002000.0,"market_cap":null,"profit_margin":0.020726048181178996,"operating_margin":0.03778855049402361,"roa":0.0063277009774901595,"gross_margin":0.09977870702734708,"total_equity":1085167000.0,"total_assets":2212810000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01626563245712803,"dividend_yield":null,"eps":0.7091623737939332,"revenue":691354000.0,"operating_income":32100000.0,"net_income":17552000.0,"market_cap":null,"profit_margin":0.025387862079339962,"operating_margin":0.046430627435438285,"roa":0.007715995788557449,"gross_margin":0.10270281216279938,"total_equity":1079085000.0,"total_assets":2274755000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01920137265544674,"dividend_yield":null,"eps":0.8247164068984597,"revenue":719695000.0,"operating_income":30341000.0,"net_income":20412000.0,"market_cap":null,"profit_margin":0.028362014464460638,"operating_margin":0.042158136432794445,"roa":0.008748706145567465,"gross_margin":0.09598093636887849,"total_equity":1063049000.0,"total_assets":2333145000.0}],"current_price":65.81,"change_pct":-0.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":25.85},{"date":"2016-10-25","close":25.25},{"date":"2016-10-26","close":25.4},{"date":"2016-10-27","close":25.15},{"date":"2016-10-28","close":25.0},{"date":"2016-10-31","close":25.15},{"date":"2016-11-01","close":25.05},{"date":"2016-11-02","close":25.05},{"date":"2016-11-03","close":25.0},{"date":"2016-11-04","close":25.2},{"date":"2016-11-07","close":25.75},{"date":"2016-11-08","close":25.75},{"date":"2016-11-09","close":26.4},{"date":"2016-11-10","close":26.65},{"date":"2016-11-11","close":27.15},{"date":"2016-11-14","close":27.2},{"date":"2016-11-15","close":27.3},{"date":"2016-11-16","close":27.35},{"date":"2016-11-17","close":27.6},{"date":"2016-11-18","close":27.75},{"date":"2016-11-21","close":27.75},{"date":"2016-11-22","close":28.1},{"date":"2016-11-23","close":28.55},{"date":"2016-11-25","close":28.6},{"date":"2016-11-28","close":28.7},{"date":"2016-11-29","close":28.85},{"date":"2016-11-30","close":28.35},{"date":"2016-12-01","close":27.7},{"date":"2016-12-02","close":28.35},{"date":"2016-12-05","close":29.05},{"date":"2016-12-06","close":29.15},{"date":"2016-12-07","close":29.2},{"date":"2016-12-08","close":29.55},{"date":"2016-12-09","close":29.6},{"date":"2016-12-12","close":29.6},{"date":"2016-12-13","close":29.5},{"date":"2016-12-14","close":29.45},{"date":"2016-12-15","close":29.9},{"date":"2016-12-16","close":29.7},{"date":"2016-12-19","close":29.95},{"date":"2016-12-20","close":30.5},{"date":"2016-12-21","close":30.7},{"date":"2016-12-22","close":30.6},{"date":"2016-12-23","close":30.75},{"date":"2016-12-27","close":31.1},{"date":"2016-12-28","close":30.75},{"date":"2016-12-29","close":30.9},{"date":"2016-12-30","close":30.5},{"date":"2017-01-03","close":30.75},{"date":"2017-01-04","close":31.0},{"date":"2017-01-05","close":30.6},{"date":"2017-01-06","close":30.5},{"date":"2017-01-09","close":30.15},{"date":"2017-01-10","close":30.95},{"date":"2017-01-11","close":31.05},{"date":"2017-01-12","close":30.95},{"date":"2017-01-13","close":30.8},{"date":"2017-01-17","close":30.1},{"date":"2017-01-18","close":30.2},{"date":"2017-01-19","close":29.7},{"date":"2017-01-20","close":30.05},{"date":"2017-01-23","close":29.95},{"date":"2017-01-24","close":30.25},{"date":"2017-01-25","close":30.65},{"date":"2017-01-26","close":30.6},{"date":"2017-01-27","close":30.7},{"date":"2017-01-30","close":30.55},{"date":"2017-01-31","close":30.6},{"date":"2017-02-01","close":30.8},{"date":"2017-02-02","close":30.5},{"date":"2017-02-03","close":30.9},{"date":"2017-02-06","close":30.5},{"date":"2017-02-07","close":30.35},{"date":"2017-02-08","close":30.8},{"date":"2017-02-09","close":32.75},{"date":"2017-02-10","close":32.0},{"date":"2017-02-13","close":32.15},{"date":"2017-02-14","close":32.4},{"date":"2017-02-15","close":32.9},{"date":"2017-02-16","close":32.75},{"date":"2017-02-17","close":32.6},{"date":"2017-02-21","close":32.6},{"date":"2017-02-22","close":32.55},{"date":"2017-02-23","close":32.35},{"date":"2017-02-24","close":32.15},{"date":"2017-02-27","close":32.0},{"date":"2017-02-28","close":31.1},{"date":"2017-03-01","close":31.85},{"date":"2017-03-02","close":31.65},{"date":"2017-03-03","close":31.4},{"date":"2017-03-06","close":30.95},{"date":"2017-03-07","close":31.15},{"date":"2017-03-08","close":31.15},{"date":"2017-03-09","close":31.0},{"date":"2017-03-10","close":30.85},{"date":"2017-03-13","close":31.0},{"date":"2017-03-14","close":31.55},{"date":"2017-03-15","close":31.95},{"date":"2017-03-16","close":32.35},{"date":"2017-03-17","close":32.75},{"date":"2017-03-20","close":32.1},{"date":"2017-03-21","close":31.3},{"date":"2017-03-22","close":31.85},{"date":"2017-03-23","close":32.0},{"date":"2017-03-24","close":32.0},{"date":"2017-03-27","close":32.15},{"date":"2017-03-28","close":32.0},{"date":"2017-03-29","close":31.9},{"date":"2017-03-30","close":32.0},{"date":"2017-03-31","close":31.8},{"date":"2017-04-03","close":31.3},{"date":"2017-04-04","close":31.35},{"date":"2017-04-05","close":30.85},{"date":"2017-04-06","close":31.15},{"date":"2017-04-07","close":30.95},{"date":"2017-04-10","close":30.8},{"date":"2017-04-11","close":31.1},{"date":"2017-04-12","close":30.75},{"date":"2017-04-13","close":30.35},{"date":"2017-04-17","close":30.85},{"date":"2017-04-18","close":30.95},{"date":"2017-04-19","close":31.15},{"date":"2017-04-20","close":32.1},{"date":"2017-04-21","close":31.0},{"date":"2017-04-24","close":31.65},{"date":"2017-04-25","close":32.0},{"date":"2017-04-26","close":31.95},{"date":"2017-04-27","close":32.3},{"date":"2017-04-28","close":31.7},{"date":"2017-05-01","close":32.1},{"date":"2017-05-02","close":31.85},{"date":"2017-05-03","close":31.65},{"date":"2017-05-04","close":31.9},{"date":"2017-05-05","close":32.0},{"date":"2017-05-08","close":32.15},{"date":"2017-05-09","close":32.25},{"date":"2017-05-10","close":32.2},{"date":"2017-05-11","close":32.2},{"date":"2017-05-12","close":32.1},{"date":"2017-05-15","close":32.25},{"date":"2017-05-16","close":32.4},{"date":"2017-05-17","close":31.0},{"date":"2017-05-18","close":30.8},{"date":"2017-05-19","close":31.15},{"date":"2017-05-22","close":31.7},{"date":"2017-05-23","close":31.8},{"date":"2017-05-24","close":31.85},{"date":"2017-05-25","close":32.15},{"date":"2017-05-26","close":32.0},{"date":"2017-05-30","close":32.4},{"date":"2017-05-31","close":32.3},{"date":"2017-06-01","close":32.95},{"date":"2017-06-02","close":33.5},{"date":"2017-06-05","close":33.25},{"date":"2017-06-06","close":33.25},{"date":"2017-06-07","close":33.3},{"date":"2017-06-08","close":34.1},{"date":"2017-06-09","close":33.7},{"date":"2017-06-12","close":33.85},{"date":"2017-06-13","close":34.0},{"date":"2017-06-14","close":33.7},{"date":"2017-06-15","close":33.6},{"date":"2017-06-16","close":33.2},{"date":"2017-06-19","close":33.2},{"date":"2017-06-20","close":32.75},{"date":"2017-06-21","close":32.75},{"date":"2017-06-22","close":32.65},{"date":"2017-06-23","close":33.4},{"date":"2017-06-26","close":33.65},{"date":"2017-06-27","close":32.55},{"date":"2017-06-28","close":33.25},{"date":"2017-06-29","close":32.65},{"date":"2017-06-30","close":32.3},{"date":"2017-07-03","close":32.65},{"date":"2017-07-05","close":32.2},{"date":"2017-07-06","close":32.05},{"date":"2017-07-07","close":32.5},{"date":"2017-07-10","close":32.8},{"date":"2017-07-11","close":32.8},{"date":"2017-07-12","close":33.45},{"date":"2017-07-13","close":33.3},{"date":"2017-07-14","close":33.7},{"date":"2017-07-17","close":33.85},{"date":"2017-07-18","close":34.05},{"date":"2017-07-19","close":35.0},{"date":"2017-07-20","close":33.25},{"date":"2017-07-21","close":33.5},{"date":"2017-07-24","close":33.8},{"date":"2017-07-25","close":34.3},{"date":"2017-07-26","close":33.65},{"date":"2017-07-27","close":33.6},{"date":"2017-07-28","close":33.25},{"date":"2017-07-31","close":33.65},{"date":"2017-08-01","close":33.8},{"date":"2017-08-02","close":33.5},{"date":"2017-08-03","close":33.05},{"date":"2017-08-04","close":32.95},{"date":"2017-08-07","close":32.8},{"date":"2017-08-08","close":32.7},{"date":"2017-08-09","close":32.5},{"date":"2017-08-10","close":32.25},{"date":"2017-08-11","close":31.95},{"date":"2017-08-14","close":32.4},{"date":"2017-08-15","close":31.85},{"date":"2017-08-16","close":32.15},{"date":"2017-08-17","close":31.3},{"date":"2017-08-18","close":31.35},{"date":"2017-08-21","close":31.3},{"date":"2017-08-22","close":31.75},{"date":"2017-08-23","close":31.6},{"date":"2017-08-24","close":31.5},{"date":"2017-08-25","close":31.85},{"date":"2017-08-28","close":31.85},{"date":"2017-08-29","close":31.8},{"date":"2017-08-30","close":32.1},{"date":"2017-08-31","close":32.5},{"date":"2017-09-01","close":32.85},{"date":"2017-09-05","close":32.45},{"date":"2017-09-06","close":32.1},{"date":"2017-09-07","close":31.95},{"date":"2017-09-08","close":31.95},{"date":"2017-09-11","close":32.55},{"date":"2017-09-12","close":32.6},{"date":"2017-09-13","close":32.4},{"date":"2017-09-14","close":32.4},{"date":"2017-09-15","close":32.6},{"date":"2017-09-18","close":33.15},{"date":"2017-09-19","close":33.6},{"date":"2017-09-20","close":33.35},{"date":"2017-09-21","close":33.35},{"date":"2017-09-22","close":33.6},{"date":"2017-09-25","close":33.3},{"date":"2017-09-26","close":33.75},{"date":"2017-09-27","close":34.45},{"date":"2017-09-28","close":34.55},{"date":"2017-09-29","close":34.15},{"date":"2017-10-02","close":35.0},{"date":"2017-10-03","close":35.2},{"date":"2017-10-04","close":35.45},{"date":"2017-10-05","close":35.55},{"date":"2017-10-06","close":35.35},{"date":"2017-10-09","close":35.4},{"date":"2017-10-10","close":35.45},{"date":"2017-10-11","close":35.4},{"date":"2017-10-12","close":35.5},{"date":"2017-10-13","close":35.5},{"date":"2017-10-16","close":35.5},{"date":"2017-10-17","close":35.3},{"date":"2017-10-18","close":35.6},{"date":"2017-10-19","close":31.0},{"date":"2017-10-20","close":30.5},{"date":"2017-10-23","close":30.5},{"date":"2017-10-24","close":30.3},{"date":"2017-10-25","close":30.7},{"date":"2017-10-26","close":30.45},{"date":"2017-10-27","close":30.8},{"date":"2017-10-30","close":30.55},{"date":"2017-10-31","close":30.95},{"date":"2017-11-01","close":30.15},{"date":"2017-11-02","close":30.0},{"date":"2017-11-03","close":29.55},{"date":"2017-11-06","close":29.95},{"date":"2017-11-07","close":29.25},{"date":"2017-11-08","close":29.6},{"date":"2017-11-09","close":29.95},{"date":"2017-11-10","close":30.15},{"date":"2017-11-13","close":29.95},{"date":"2017-11-14","close":29.95},{"date":"2017-11-15","close":29.6},{"date":"2017-11-16","close":30.05},{"date":"2017-11-17","close":30.5},{"date":"2017-11-20","close":30.65},{"date":"2017-11-21","close":31.15},{"date":"2017-11-22","close":30.8},{"date":"2017-11-24","close":31.05},{"date":"2017-11-27","close":30.85},{"date":"2017-11-28","close":30.95},{"date":"2017-11-29","close":30.95},{"date":"2017-11-30","close":30.5},{"date":"2017-12-01","close":30.0},{"date":"2017-12-04","close":30.0},{"date":"2017-12-05","close":29.7},{"date":"2017-12-06","close":29.5},{"date":"2017-12-07","close":29.45},{"date":"2017-12-08","close":29.45},{"date":"2017-12-11","close":29.45},{"date":"2017-12-12","close":29.55},{"date":"2017-12-13","close":29.55},{"date":"2017-12-14","close":29.25},{"date":"2017-12-15","close":29.75},{"date":"2017-12-18","close":30.25},{"date":"2017-12-19","close":29.5},{"date":"2017-12-20","close":30.0},{"date":"2017-12-21","close":29.95},{"date":"2017-12-22","close":29.6},{"date":"2017-12-26","close":29.3},{"date":"2017-12-27","close":29.25},{"date":"2017-12-28","close":29.15},{"date":"2017-12-29","close":29.1},{"date":"2018-01-02","close":24.0051},{"date":"2018-01-03","close":24.4596},{"date":"2018-01-04","close":24.5009},{"date":"2018-01-05","close":24.7488},{"date":"2018-01-08","close":24.8728},{"date":"2018-01-09","close":25.0794},{"date":"2018-01-10","close":24.7488},{"date":"2018-01-11","close":24.9967},{"date":"2018-01-12","close":25.3273},{"date":"2018-01-16","close":25.0381},{"date":"2018-01-17","close":25.5752},{"date":"2018-01-18","close":25.6165},{"date":"2018-01-19","close":25.5752},{"date":"2018-01-22","close":24.7488},{"date":"2018-01-23","close":24.4596},{"date":"2018-01-24","close":24.0051},{"date":"2018-01-25","close":23.6333},{"date":"2018-01-26","close":23.592},{"date":"2018-01-29","close":23.3854},{"date":"2018-01-30","close":23.7986},{"date":"2018-01-31","close":23.9225},{"date":"2018-02-01","close":24.1291},{"date":"2018-02-02","close":23.6746},{"date":"2018-02-05","close":22.8069},{"date":"2018-02-06","close":23.0549},{"date":"2018-02-07","close":22.9722},{"date":"2018-02-08","close":24.1704},{"date":"2018-02-09","close":24.253},{"date":"2018-02-12","close":24.0878},{"date":"2018-02-13","close":23.8399},{"date":"2018-02-14","close":24.1291},{"date":"2018-02-15","close":24.5836},{"date":"2018-02-16","close":24.5423},{"date":"2018-02-20","close":24.8315},{"date":"2018-02-21","close":24.6249},{"date":"2018-02-22","close":24.6662},{"date":"2018-02-23","close":24.7902},{"date":"2018-02-26","close":25.162},{"date":"2018-02-27","close":24.9967},{"date":"2018-02-28","close":24.7902},{"date":"2018-03-01","close":24.5009},{"date":"2018-03-02","close":24.9141},{"date":"2018-03-05","close":25.1207},{"date":"2018-03-06","close":25.4512},{"date":"2018-03-07","close":25.6578},{"date":"2018-03-08","close":25.947},{"date":"2018-03-09","close":26.2776},{"date":"2018-03-12","close":26.5668},{"date":"2018-03-13","close":26.2776},{"date":"2018-03-14","close":25.9057},{"date":"2018-03-15","close":26.1536},{"date":"2018-03-16","close":26.5668},{"date":"2018-03-19","close":26.2363},{"date":"2018-03-20","close":26.1949},{"date":"2018-03-21","close":26.1536},{"date":"2018-03-22","close":25.5339},{"date":"2018-03-23","close":24.8728},{"date":"2018-03-26","close":25.286},{"date":"2018-03-27","close":24.5423},{"date":"2018-03-28","close":24.3346},{"date":"2018-03-29","close":24.7914},{"date":"2018-04-02","close":24.21},{"date":"2018-04-03","close":24.5423},{"date":"2018-04-04","close":24.6253},{"date":"2018-04-05","close":24.5838},{"date":"2018-04-06","close":24.1685},{"date":"2018-04-09","close":24.127},{"date":"2018-04-10","close":24.6668},{"date":"2018-04-11","close":25.0821},{"date":"2018-04-12","close":25.2067},{"date":"2018-04-13","close":25.4143},{"date":"2018-04-16","close":25.5389},{"date":"2018-04-17","close":25.9542},{"date":"2018-04-18","close":25.9957},{"date":"2018-04-19","close":25.6635},{"date":"2018-04-20","close":25.4974},{"date":"2018-04-23","close":25.2482},{"date":"2018-04-24","close":25.2482},{"date":"2018-04-25","close":25.3728},{"date":"2018-04-26","close":22.9642},{"date":"2018-04-27","close":22.1337},{"date":"2018-04-30","close":21.843},{"date":"2018-05-01","close":22.1752},{"date":"2018-05-02","close":22.0091},{"date":"2018-05-03","close":22.1752},{"date":"2018-05-04","close":22.2583},{"date":"2018-05-07","close":22.2168},{"date":"2018-05-08","close":22.4244},{"date":"2018-05-09","close":22.632},{"date":"2018-05-10","close":22.5905},{"date":"2018-05-11","close":22.4659},{"date":"2018-05-14","close":22.3829},{"date":"2018-05-15","close":22.3829},{"date":"2018-05-16","close":22.8812},{"date":"2018-05-17","close":22.8397},{"date":"2018-05-18","close":22.7981},{"date":"2018-05-21","close":22.7566},{"date":"2018-05-22","close":22.8397},{"date":"2018-05-23","close":22.7566},{"date":"2018-05-24","close":22.7566},{"date":"2018-05-25","close":23.0058},{"date":"2018-05-29","close":23.0473},{"date":"2018-05-30","close":23.1303},{"date":"2018-05-31","close":23.0058},{"date":"2018-06-01","close":23.338},{"date":"2018-06-04","close":23.338},{"date":"2018-06-05","close":23.8363},{"date":"2018-06-06","close":24.21},{"date":"2018-06-07","close":24.0855},{"date":"2018-06-08","close":24.2516},{"date":"2018-06-11","close":24.6668},{"date":"2018-06-12","close":24.4177},{"date":"2018-06-13","close":24.4592},{"date":"2018-06-14","close":24.5423},{"date":"2018-06-15","close":24.4592},{"date":"2018-06-18","close":24.2931},{"date":"2018-06-19","close":24.3346},{"date":"2018-06-20","close":24.5007},{"date":"2018-06-21","close":24.4592},{"date":"2018-06-22","close":25.2482},{"date":"2018-06-25","close":24.3762},{"date":"2018-06-26","close":24.916},{"date":"2018-06-27","close":24.6253},{"date":"2018-06-28","close":24.3749},{"date":"2018-06-29","close":24.3331},{"date":"2018-07-02","close":24.3749},{"date":"2018-07-03","close":24.2497},{"date":"2018-07-05","close":24.834},{"date":"2018-07-06","close":24.9592},{"date":"2018-07-09","close":25.0427},{"date":"2018-07-10","close":25.2096},{"date":"2018-07-11","close":24.5418},{"date":"2018-07-12","close":24.7088},{"date":"2018-07-13","close":24.7505},{"date":"2018-07-16","close":24.5836},{"date":"2018-07-17","close":24.6253},{"date":"2018-07-18","close":24.5836},{"date":"2018-07-19","close":24.5836},{"date":"2018-07-20","close":24.5001},{"date":"2018-07-23","close":24.7088},{"date":"2018-07-24","close":24.5418},{"date":"2018-07-25","close":20.2428},{"date":"2018-07-26","close":20.4515},{"date":"2018-07-27","close":20.1594},{"date":"2018-07-30","close":20.1594},{"date":"2018-07-31","close":20.2011},{"date":"2018-08-01","close":20.4098},{"date":"2018-08-02","close":20.4933},{"date":"2018-08-03","close":20.6602},{"date":"2018-08-06","close":20.8272},{"date":"2018-08-07","close":21.2863},{"date":"2018-08-08","close":21.4115},{"date":"2018-08-09","close":21.328},{"date":"2018-08-10","close":21.2863},{"date":"2018-08-13","close":21.2445},{"date":"2018-08-14","close":21.4115},{"date":"2018-08-15","close":21.2863},{"date":"2018-08-16","close":21.2445},{"date":"2018-08-17","close":21.4532},{"date":"2018-08-20","close":21.6619},{"date":"2018-08-21","close":22.0376},{"date":"2018-08-22","close":21.9124},{"date":"2018-08-23","close":21.5785},{"date":"2018-08-24","close":21.6202},{"date":"2018-08-27","close":21.7037},{"date":"2018-08-28","close":21.9541},{"date":"2018-08-29","close":21.7871},{"date":"2018-08-30","close":21.6202},{"date":"2018-08-31","close":21.5785},{"date":"2018-09-04","close":21.6202},{"date":"2018-09-05","close":21.7037},{"date":"2018-09-06","close":21.2863},{"date":"2018-09-07","close":21.4532},{"date":"2018-09-10","close":21.5367},{"date":"2018-09-11","close":21.4532},{"date":"2018-09-12","close":21.495},{"date":"2018-09-13","close":21.495},{"date":"2018-09-14","close":21.4532},{"date":"2018-09-17","close":20.9941},{"date":"2018-09-18","close":20.9106},{"date":"2018-09-19","close":20.8272},{"date":"2018-09-20","close":20.9524},{"date":"2018-09-21","close":20.9941},{"date":"2018-09-24","close":21.2863},{"date":"2018-09-25","close":20.7854},{"date":"2018-09-26","close":20.3263},{"date":"2018-09-27","close":19.9483},{"date":"2018-09-28","close":19.6544},{"date":"2018-10-01","close":19.8979},{"date":"2018-10-02","close":19.8979},{"date":"2018-10-03","close":20.1163},{"date":"2018-10-04","close":19.8308},{"date":"2018-10-05","close":19.6292},{"date":"2018-10-08","close":19.4948},{"date":"2018-10-09","close":19.5368},{"date":"2018-10-10","close":19.4108},{"date":"2018-10-11","close":19.4024},{"date":"2018-10-12","close":19.5284},{"date":"2018-10-15","close":19.6712},{"date":"2018-10-16","close":19.9987},{"date":"2018-10-17","close":20.5951},{"date":"2018-10-18","close":20.1583},{"date":"2018-10-19","close":20.3767},{"date":"2018-10-22","close":20.6455},{"date":"2018-10-23","close":20.5531},{"date":"2018-10-24","close":19.856},{"date":"2018-10-25","close":19.8308},{"date":"2018-10-26","close":18.9572},{"date":"2018-10-29","close":18.5961},{"date":"2018-10-30","close":19.436},{"date":"2018-10-31","close":18.3357},{"date":"2018-11-01","close":19.0496},{"date":"2018-11-02","close":19.8979},{"date":"2018-11-05","close":20.2087},{"date":"2018-11-06","close":20.3599},{"date":"2018-11-07","close":20.5951},{"date":"2018-11-08","close":20.6371},{"date":"2018-11-09","close":19.9483},{"date":"2018-11-12","close":19.5704},{"date":"2018-11-13","close":19.688},{"date":"2018-11-14","close":19.3268},{"date":"2018-11-15","close":19.8476},{"date":"2018-11-16","close":19.8727},{"date":"2018-11-19","close":19.394},{"date":"2018-11-20","close":19.4528},{"date":"2018-11-21","close":19.562},{"date":"2018-11-23","close":19.8812},{"date":"2018-11-26","close":19.9567},{"date":"2018-11-27","close":19.73},{"date":"2018-11-28","close":19.9819},{"date":"2018-11-29","close":19.9064},{"date":"2018-11-30","close":20.0239},{"date":"2018-12-03","close":20.2759},{"date":"2018-12-04","close":19.2008},{"date":"2018-12-06","close":19.1},{"date":"2018-12-07","close":18.9488},{"date":"2018-12-10","close":18.6884},{"date":"2018-12-11","close":18.6717},{"date":"2018-12-12","close":18.9068},{"date":"2018-12-13","close":18.4113},{"date":"2018-12-14","close":18.0249},{"date":"2018-12-17","close":17.7981},{"date":"2018-12-18","close":18.1677},{"date":"2018-12-19","close":17.8569},{"date":"2018-12-20","close":17.8317},{"date":"2018-12-21","close":17.0422},{"date":"2018-12-24","close":16.9498},{"date":"2018-12-26","close":17.4789},{"date":"2018-12-27","close":17.5629},{"date":"2018-12-28","close":17.7998},{"date":"2018-12-31","close":17.9183},{"date":"2019-01-02","close":18.0198},{"date":"2019-01-03","close":17.4699},{"date":"2019-01-04","close":18.0705},{"date":"2019-01-07","close":19.1365},{"date":"2019-01-08","close":19.0181},{"date":"2019-01-09","close":19.2465},{"date":"2019-01-10","close":19.4157},{"date":"2019-01-11","close":19.5426},{"date":"2019-01-14","close":19.4157},{"date":"2019-01-15","close":19.4326},{"date":"2019-01-16","close":19.8048},{"date":"2019-01-17","close":19.6695},{"date":"2019-01-18","close":20.2871},{"date":"2019-01-22","close":19.8302},{"date":"2019-01-23","close":19.6695},{"date":"2019-01-24","close":20.2025},{"date":"2019-01-25","close":20.5916},{"date":"2019-01-28","close":20.6593},{"date":"2019-01-29","close":20.7693},{"date":"2019-01-30","close":21.0738},{"date":"2019-01-31","close":21.5053},{"date":"2019-02-01","close":21.5391},{"date":"2019-02-04","close":21.8945},{"date":"2019-02-05","close":22.199},{"date":"2019-02-06","close":22.5036},{"date":"2019-02-07","close":22.8843},{"date":"2019-02-08","close":23.2904},{"date":"2019-02-11","close":23.1973},{"date":"2019-02-12","close":23.3073},{"date":"2019-02-13","close":23.6288},{"date":"2019-02-14","close":23.578},{"date":"2019-02-15","close":23.7303},{"date":"2019-02-19","close":23.5019},{"date":"2019-02-20","close":23.7641},{"date":"2019-02-21","close":23.7049},{"date":"2019-02-22","close":23.9333},{"date":"2019-02-25","close":23.798},{"date":"2019-02-26","close":23.6541},{"date":"2019-02-27","close":23.3411},{"date":"2019-02-28","close":23.1804},{"date":"2019-03-01","close":23.2481},{"date":"2019-03-04","close":23.1804},{"date":"2019-03-05","close":23.1127},{"date":"2019-03-06","close":22.7235},{"date":"2019-03-07","close":22.1229},{"date":"2019-03-08","close":22.1398},{"date":"2019-03-11","close":22.6305},{"date":"2019-03-12","close":22.3513},{"date":"2019-03-13","close":22.4021},{"date":"2019-03-14","close":22.0975},{"date":"2019-03-15","close":22.2244},{"date":"2019-03-18","close":22.1398},{"date":"2019-03-19","close":22.0298},{"date":"2019-03-20","close":21.9706},{"date":"2019-03-21","close":22.3513},{"date":"2019-03-22","close":21.7591},{"date":"2019-03-25","close":21.8099},{"date":"2019-03-26","close":21.9706},{"date":"2019-03-27","close":22.0637},{"date":"2019-03-28","close":22.2423},{"date":"2019-03-29","close":22.3359},{"date":"2019-04-01","close":22.9316},{"date":"2019-04-02","close":22.889},{"date":"2019-04-03","close":23.2549},{"date":"2019-04-04","close":23.6208},{"date":"2019-04-05","close":24.0888},{"date":"2019-04-08","close":24.293},{"date":"2019-04-09","close":24.0888},{"date":"2019-04-10","close":24.4802},{"date":"2019-04-11","close":24.6163},{"date":"2019-04-12","close":24.9992},{"date":"2019-04-15","close":24.9397},{"date":"2019-04-16","close":25.2885},{"date":"2019-04-17","close":25.3481},{"date":"2019-04-18","close":25.1439},{"date":"2019-04-22","close":24.8716},{"date":"2019-04-23","close":25.1949},{"date":"2019-04-24","close":25.5523},{"date":"2019-04-25","close":23.0081},{"date":"2019-04-26","close":23.2975},{"date":"2019-04-29","close":23.1698},{"date":"2019-04-30","close":22.9996},{"date":"2019-05-01","close":22.9911},{"date":"2019-05-02","close":22.6338},{"date":"2019-05-03","close":23.1358},{"date":"2019-05-06","close":23.1698},{"date":"2019-05-07","close":22.7274},{"date":"2019-05-08","close":22.5061},{"date":"2019-05-09","close":22.3615},{"date":"2019-05-10","close":22.2509},{"date":"2019-05-13","close":20.9915},{"date":"2019-05-14","close":21.1872},{"date":"2019-05-15","close":21.3744},{"date":"2019-05-16","close":21.2043},{"date":"2019-05-17","close":20.5831},{"date":"2019-05-20","close":20.464},{"date":"2019-05-21","close":20.7107},{"date":"2019-05-22","close":20.4129},{"date":"2019-05-23","close":19.9534},{"date":"2019-05-24","close":19.7833},{"date":"2019-05-28","close":19.6301},{"date":"2019-05-29","close":19.4004},{"date":"2019-05-30","close":19.3068},{"date":"2019-05-31","close":18.7962},{"date":"2019-06-03","close":19.1026},{"date":"2019-06-04","close":19.6726},{"date":"2019-06-05","close":19.4684},{"date":"2019-06-06","close":19.4855},{"date":"2019-06-07","close":19.5876},{"date":"2019-06-10","close":20.1066},{"date":"2019-06-11","close":20.0981},{"date":"2019-06-12","close":19.979},{"date":"2019-06-13","close":20.3108},{"date":"2019-06-14","close":19.9024},{"date":"2019-06-17","close":19.9449},{"date":"2019-06-18","close":20.4129},{"date":"2019-06-19","close":20.5235},{"date":"2019-06-20","close":20.6852},{"date":"2019-06-21","close":20.5406},{"date":"2019-06-24","close":20.5746},{"date":"2019-06-25","close":20.5491},{"date":"2019-06-26","close":20.966},{"date":"2019-06-27","close":21.1886},{"date":"2019-06-28","close":21.5054},{"date":"2019-07-01","close":21.7022},{"date":"2019-07-02","close":21.3598},{"date":"2019-07-03","close":21.4882},{"date":"2019-07-05","close":21.4711},{"date":"2019-07-08","close":21.2571},{"date":"2019-07-09","close":21.2656},{"date":"2019-07-10","close":21.454},{"date":"2019-07-11","close":21.2057},{"date":"2019-07-12","close":21.4369},{"date":"2019-07-15","close":21.4882},{"date":"2019-07-16","close":21.6338},{"date":"2019-07-17","close":21.4026},{"date":"2019-07-18","close":21.317},{"date":"2019-07-19","close":21.2485},{"date":"2019-07-22","close":21.4197},{"date":"2019-07-23","close":21.6509},{"date":"2019-07-24","close":22.0875},{"date":"2019-07-25","close":22.8494},{"date":"2019-07-26","close":23.4401},{"date":"2019-07-29","close":23.072},{"date":"2019-07-30","close":23.3631},{"date":"2019-07-31","close":23.1662},{"date":"2019-08-01","close":23.2347},{"date":"2019-08-02","close":22.5498},{"date":"2019-08-05","close":22.1902},{"date":"2019-08-06","close":22.0618},{"date":"2019-08-07","close":22.3957},{"date":"2019-08-08","close":22.9265},{"date":"2019-08-09","close":22.5584},{"date":"2019-08-12","close":22.4556},{"date":"2019-08-13","close":22.6611},{"date":"2019-08-14","close":22.0105},{"date":"2019-08-15","close":21.8992},{"date":"2019-08-16","close":22.6868},{"date":"2019-08-19","close":22.8666},{"date":"2019-08-20","close":22.6269},{"date":"2019-08-21","close":23.1576},{"date":"2019-08-22","close":23.1234},{"date":"2019-08-23","close":22.3443},{"date":"2019-08-26","close":22.4214},{"date":"2019-08-27","close":22.0789},{"date":"2019-08-28","close":22.3272},{"date":"2019-08-29","close":22.8323},{"date":"2019-08-30","close":22.6697},{"date":"2019-09-03","close":22.2759},{"date":"2019-09-04","close":22.6953},{"date":"2019-09-05","close":23.56},{"date":"2019-09-06","close":23.5172},{"date":"2019-09-09","close":24.0908},{"date":"2019-09-10","close":23.9538},{"date":"2019-09-11","close":24.5188},{"date":"2019-09-12","close":24.6301},{"date":"2019-09-13","close":24.4846},{"date":"2019-09-16","close":24.7157},{"date":"2019-09-17","close":25.0496},{"date":"2019-09-18","close":24.9212},{"date":"2019-09-19","close":24.6815},{"date":"2019-09-20","close":24.4589},{"date":"2019-09-23","close":24.6473},{"date":"2019-09-24","close":24.8099},{"date":"2019-09-25","close":25.3407},{"date":"2019-09-26","close":25.0496},{"date":"2019-09-27","close":25.0496},{"date":"2019-09-30","close":25.0066},{"date":"2019-10-01","close":24.7657},{"date":"2019-10-02","close":25.0582},{"date":"2019-10-03","close":24.7484},{"date":"2019-10-04","close":25.1443},{"date":"2019-10-07","close":25.0238},{"date":"2019-10-08","close":24.8947},{"date":"2019-10-09","close":24.9894},{"date":"2019-10-10","close":25.2734},{"date":"2019-10-11","close":25.7208},{"date":"2019-10-14","close":25.6348},{"date":"2019-10-15","close":26.1769},{"date":"2019-10-16","close":26.1855},{"date":"2019-10-17","close":26.6588},{"date":"2019-10-18","close":26.3576},{"date":"2019-10-21","close":26.5986},{"date":"2019-10-22","close":26.5727},{"date":"2019-10-23","close":26.3834},{"date":"2019-10-24","close":26.4006},{"date":"2019-10-25","close":27.1063},{"date":"2019-10-28","close":28.027},{"date":"2019-10-29","close":29.1543},{"date":"2019-10-30","close":29.5587},{"date":"2019-10-31","close":29.1715},{"date":"2019-11-01","close":29.1199},{"date":"2019-11-04","close":29.4555},{"date":"2019-11-05","close":29.6792},{"date":"2019-11-06","close":29.2662},{"date":"2019-11-07","close":29.4383},{"date":"2019-11-08","close":29.3006},{"date":"2019-11-11","close":29.1285},{"date":"2019-11-12","close":29.0768},{"date":"2019-11-13","close":28.9908},{"date":"2019-11-14","close":28.8531},{"date":"2019-11-15","close":29.1371},{"date":"2019-11-18","close":28.9564},{"date":"2019-11-19","close":28.7757},{"date":"2019-11-20","close":28.2249},{"date":"2019-11-21","close":28.0184},{"date":"2019-11-22","close":28.027},{"date":"2019-11-25","close":29.8943},{"date":"2019-11-26","close":29.7394},{"date":"2019-11-27","close":30.0148},{"date":"2019-11-29","close":29.662},{"date":"2019-12-02","close":29.2403},{"date":"2019-12-03","close":29.3092},{"date":"2019-12-04","close":29.7308},{"date":"2019-12-05","close":29.9374},{"date":"2019-12-06","close":30.3418},{"date":"2019-12-09","close":30.1697},{"date":"2019-12-10","close":29.8943},{"date":"2019-12-11","close":30.3418},{"date":"2019-12-12","close":30.5139},{"date":"2019-12-13","close":30.1009},{"date":"2019-12-16","close":30.1009},{"date":"2019-12-17","close":29.748},{"date":"2019-12-18","close":30.0234},{"date":"2019-12-19","close":30.1353},{"date":"2019-12-20","close":29.6018},{"date":"2019-12-23","close":29.8599},{"date":"2019-12-24","close":30.1783},{"date":"2019-12-26","close":30.1525},{"date":"2019-12-27","close":29.9019},{"date":"2019-12-30","close":29.9191},{"date":"2019-12-31","close":29.6945},{"date":"2020-01-02","close":29.7895},{"date":"2020-01-03","close":29.7377},{"date":"2020-01-06","close":29.5562},{"date":"2020-01-07","close":29.4006},{"date":"2020-01-08","close":29.8241},{"date":"2020-01-09","close":29.9278},{"date":"2020-01-10","close":29.9883},{"date":"2020-01-13","close":30.8266},{"date":"2020-01-14","close":30.8439},{"date":"2020-01-15","close":31.1118},{"date":"2020-01-16","close":31.7513},{"date":"2020-01-17","close":31.8377},{"date":"2020-01-21","close":31.7167},{"date":"2020-01-22","close":32.0019},{"date":"2020-01-23","close":32.1402},{"date":"2020-01-24","close":31.9933},{"date":"2020-01-27","close":30.9476},{"date":"2020-01-28","close":31.2155},{"date":"2020-01-29","close":30.3945},{"date":"2020-01-30","close":27.9228},{"date":"2020-01-31","close":26.6006},{"date":"2020-02-03","close":26.108},{"date":"2020-02-04","close":26.7302},{"date":"2020-02-05","close":26.7216},{"date":"2020-02-06","close":26.2981},{"date":"2020-02-07","close":23.0141},{"date":"2020-02-10","close":22.798},{"date":"2020-02-11","close":23.8264},{"date":"2020-02-12","close":24.4487},{"date":"2020-02-13","close":24.6993},{"date":"2020-02-14","close":24.0338},{"date":"2020-02-18","close":23.9128},{"date":"2020-02-19","close":24.0338},{"date":"2020-02-20","close":24.2585},{"date":"2020-02-21","close":23.7919},{"date":"2020-02-24","close":23.0141},{"date":"2020-02-25","close":23.2993},{"date":"2020-02-26","close":23.7832},{"date":"2020-02-27","close":23.4289},{"date":"2020-02-28","close":23.4894},{"date":"2020-03-02","close":23.8178},{"date":"2020-03-03","close":23.5585},{"date":"2020-03-04","close":24.1116},{"date":"2020-03-05","close":23.4807},{"date":"2020-03-06","close":23.377},{"date":"2020-03-09","close":22.7375},{"date":"2020-03-10","close":22.8844},{"date":"2020-03-11","close":21.4239},{"date":"2020-03-12","close":17.7424},{"date":"2020-03-13","close":19.4621},{"date":"2020-03-16","close":18.3041},{"date":"2020-03-17","close":16.4287},{"date":"2020-03-18","close":12.7472},{"date":"2020-03-19","close":15.5645},{"date":"2020-03-20","close":14.9336},{"date":"2020-03-23","close":15.2621},{"date":"2020-03-24","close":15.625},{"date":"2020-03-25","close":15.6596},{"date":"2020-03-26","close":17.2152},{"date":"2020-03-27","close":15.7547},{"date":"2020-03-30","close":17.9605},{"date":"2020-03-31","close":17.4286},{"date":"2020-04-01","close":15.9726},{"date":"2020-04-02","close":16.4696},{"date":"2020-04-03","close":16.2342},{"date":"2020-04-06","close":18.4749},{"date":"2020-04-07","close":18.3267},{"date":"2020-04-08","close":18.6841},{"date":"2020-04-09","close":19.2683},{"date":"2020-04-13","close":18.9718},{"date":"2020-04-14","close":18.9457},{"date":"2020-04-15","close":17.8995},{"date":"2020-04-16","close":17.7164},{"date":"2020-04-17","close":18.1784},{"date":"2020-04-20","close":17.5856},{"date":"2020-04-21","close":17.1322},{"date":"2020-04-22","close":17.6989},{"date":"2020-04-23","close":18.1523},{"date":"2020-04-24","close":17.943},{"date":"2020-04-27","close":18.8934},{"date":"2020-04-28","close":19.2857},{"date":"2020-04-29","close":20.8638},{"date":"2020-04-30","close":18.0128},{"date":"2020-05-01","close":17.2891},{"date":"2020-05-04","close":17.3153},{"date":"2020-05-05","close":16.9404},{"date":"2020-05-06","close":16.9142},{"date":"2020-05-07","close":16.9142},{"date":"2020-05-08","close":18.0215},{"date":"2020-05-11","close":17.603},{"date":"2020-05-12","close":17.0189},{"date":"2020-05-13","close":16.5916},{"date":"2020-05-14","close":16.6004},{"date":"2020-05-15","close":16.5742},{"date":"2020-05-18","close":18.1784},{"date":"2020-05-19","close":17.6815},{"date":"2020-05-20","close":18.1349},{"date":"2020-05-21","close":17.6292},{"date":"2020-05-22","close":17.7425},{"date":"2020-05-26","close":18.8759},{"date":"2020-05-27","close":20.4104},{"date":"2020-05-28","close":19.338},{"date":"2020-05-29","close":18.4749},{"date":"2020-06-01","close":18.7539},{"date":"2020-06-02","close":18.8411},{"date":"2020-06-03","close":19.5211},{"date":"2020-06-04","close":19.9919},{"date":"2020-06-05","close":20.4017},{"date":"2020-06-08","close":21.23},{"date":"2020-06-09","close":20.6458},{"date":"2020-06-10","close":19.4601},{"date":"2020-06-11","close":18.2308},{"date":"2020-06-12","close":18.4226},{"date":"2020-06-15","close":18.5185},{"date":"2020-06-16","close":18.998},{"date":"2020-06-17","close":18.658},{"date":"2020-06-18","close":18.2569},{"date":"2020-06-19","close":18.0389},{"date":"2020-06-22","close":18.3267},{"date":"2020-06-23","close":18.4139},{"date":"2020-06-24","close":17.8035},{"date":"2020-06-25","close":18.0128},{"date":"2020-06-26","close":17.9779},{"date":"2020-06-29","close":18.5754},{"date":"2020-06-30","close":18.9796},{"date":"2020-07-01","close":17.6264},{"date":"2020-07-02","close":17.9691},{"date":"2020-07-06","close":18.3294},{"date":"2020-07-07","close":17.5034},{"date":"2020-07-08","close":17.4243},{"date":"2020-07-09","close":17.2222},{"date":"2020-07-10","close":17.3628},{"date":"2020-07-13","close":17.3716},{"date":"2020-07-14","close":17.4156},{"date":"2020-07-15","close":18.2064},{"date":"2020-07-16","close":18.18},{"date":"2020-07-17","close":18.0306},{"date":"2020-07-20","close":17.8637},{"date":"2020-07-21","close":17.9867},{"date":"2020-07-22","close":17.6704},{"date":"2020-07-23","close":17.9428},{"date":"2020-07-24","close":17.3628},{"date":"2020-07-27","close":18.1009},{"date":"2020-07-28","close":17.5298},{"date":"2020-07-29","close":18.2679},{"date":"2020-07-30","close":17.8285},{"date":"2020-07-31","close":17.89},{"date":"2020-08-03","close":18.2591},{"date":"2020-08-04","close":18.2942},{"date":"2020-08-05","close":18.4436},{"date":"2020-08-06","close":18.1273},{"date":"2020-08-07","close":18.47},{"date":"2020-08-10","close":18.5578},{"date":"2020-08-11","close":18.5578},{"date":"2020-08-12","close":18.8918},{"date":"2020-08-13","close":18.6721},{"date":"2020-08-14","close":18.5754},{"date":"2020-08-17","close":18.9005},{"date":"2020-08-18","close":17.9164},{"date":"2020-08-19","close":17.8988},{"date":"2020-08-20","close":17.5474},{"date":"2020-08-21","close":17.4156},{"date":"2020-08-24","close":17.7582},{"date":"2020-08-25","close":17.6967},{"date":"2020-08-26","close":17.521},{"date":"2020-08-27","close":17.3628},{"date":"2020-08-28","close":17.7934},{"date":"2020-08-31","close":17.231},{"date":"2020-09-01","close":17.0729},{"date":"2020-09-02","close":17.6352},{"date":"2020-09-03","close":17.8461},{"date":"2020-09-04","close":17.89},{"date":"2020-09-08","close":17.3277},{"date":"2020-09-09","close":17.2486},{"date":"2020-09-10","close":17.1607},{"date":"2020-09-11","close":17.4595},{"date":"2020-09-14","close":18.1449},{"date":"2020-09-15","close":18.3557},{"date":"2020-09-16","close":18.6545},{"date":"2020-09-17","close":18.8478},{"date":"2020-09-18","close":18.8478},{"date":"2020-09-21","close":17.354},{"date":"2020-09-22","close":17.1256},{"date":"2020-09-23","close":16.6687},{"date":"2020-09-24","close":17.1871},{"date":"2020-09-25","close":17.3453},{"date":"2020-09-28","close":18.057},{"date":"2020-09-29","close":18.0304},{"date":"2020-09-30","close":17.8445},{"date":"2020-10-01","close":17.9419},{"date":"2020-10-02","close":17.871},{"date":"2020-10-05","close":18.2873},{"date":"2020-10-06","close":18.4821},{"date":"2020-10-07","close":18.9869},{"date":"2020-10-08","close":19.4474},{"date":"2020-10-09","close":19.3677},{"date":"2020-10-12","close":19.5448},{"date":"2020-10-13","close":18.9426},{"date":"2020-10-14","close":18.5352},{"date":"2020-10-15","close":18.8275},{"date":"2020-10-16","close":19.0134},{"date":"2020-10-19","close":18.978},{"date":"2020-10-20","close":18.8452},{"date":"2020-10-21","close":18.4998},{"date":"2020-10-22","close":18.6326},{"date":"2020-10-23","close":18.9957},{"date":"2020-10-26","close":18.1987},{"date":"2020-10-27","close":18.1544},{"date":"2020-10-28","close":17.5611},{"date":"2020-10-29","close":18.2607},{"date":"2020-10-30","close":18.4467},{"date":"2020-11-02","close":18.9869},{"date":"2020-11-03","close":19.3765},{"date":"2020-11-04","close":18.5795},{"date":"2020-11-05","close":19.5979},{"date":"2020-11-06","close":19.6776},{"date":"2020-11-09","close":20.8909},{"date":"2020-11-10","close":20.8466},{"date":"2020-11-11","close":20.8289},{"date":"2020-11-12","close":20.4215},{"date":"2020-11-13","close":20.9351},{"date":"2020-11-16","close":21.2628},{"date":"2020-11-17","close":21.2451},{"date":"2020-11-18","close":20.9351},{"date":"2020-11-19","close":21.0945},{"date":"2020-11-20","close":21.1211},{"date":"2020-11-23","close":21.8827},{"date":"2020-11-24","close":22.5823},{"date":"2020-11-25","close":22.5292},{"date":"2020-11-27","close":22.2989},{"date":"2020-11-30","close":21.5373},{"date":"2020-12-01","close":21.6967},{"date":"2020-12-02","close":22.0155},{"date":"2020-12-03","close":22.1307},{"date":"2020-12-04","close":22.9188},{"date":"2020-12-07","close":22.9543},{"date":"2020-12-08","close":22.9011},{"date":"2020-12-09","close":22.5646},{"date":"2020-12-10","close":22.5115},{"date":"2020-12-11","close":22.476},{"date":"2020-12-14","close":23.6982},{"date":"2020-12-15","close":24.3978},{"date":"2020-12-16","close":24.3181},{"date":"2020-12-17","close":24.3446},{"date":"2020-12-18","close":24.3889},{"date":"2020-12-21","close":23.1934},{"date":"2020-12-22","close":23.1137},{"date":"2020-12-23","close":23.7247},{"date":"2020-12-24","close":23.6362},{"date":"2020-12-28","close":24.0878},{"date":"2020-12-29","close":23.3752},{"date":"2020-12-30","close":23.9096},{"date":"2020-12-31","close":24.0611},{"date":"2021-01-04","close":23.9364},{"date":"2021-01-05","close":24.5599},{"date":"2021-01-06","close":25.8605},{"date":"2021-01-07","close":26.1723},{"date":"2021-01-08","close":25.816},{"date":"2021-01-11","close":25.7715},{"date":"2021-01-12","close":25.2548},{"date":"2021-01-13","close":24.5867},{"date":"2021-01-14","close":25.0143},{"date":"2021-01-15","close":24.3907},{"date":"2021-01-19","close":24.2927},{"date":"2021-01-20","close":24.3283},{"date":"2021-01-21","close":23.9809},{"date":"2021-01-22","close":24.1413},{"date":"2021-01-25","close":24.0344},{"date":"2021-01-26","close":23.1525},{"date":"2021-01-27","close":22.422},{"date":"2021-01-28","close":22.6001},{"date":"2021-01-29","close":22.5645},{"date":"2021-02-01","close":23.6157},{"date":"2021-02-02","close":24.1323},{"date":"2021-02-03","close":24.0522},{"date":"2021-02-04","close":24.5867},{"date":"2021-02-05","close":24.5065},{"date":"2021-02-08","close":25.1033},{"date":"2021-02-09","close":24.9608},{"date":"2021-02-10","close":24.6401},{"date":"2021-02-11","close":24.8183},{"date":"2021-02-12","close":24.8005},{"date":"2021-02-16","close":24.9786},{"date":"2021-02-17","close":24.8183},{"date":"2021-02-18","close":24.747},{"date":"2021-02-19","close":25.4775},{"date":"2021-02-22","close":25.3706},{"date":"2021-02-23","close":24.9074},{"date":"2021-02-24","close":25.7536},{"date":"2021-02-25","close":24.9074},{"date":"2021-02-26","close":25.2993},{"date":"2021-03-01","close":26.4752},{"date":"2021-03-02","close":26.1456},{"date":"2021-03-03","close":26.2792},{"date":"2021-03-04","close":25.8071},{"date":"2021-03-05","close":26.5376},{"date":"2021-03-08","close":26.8048},{"date":"2021-03-09","close":27.1611},{"date":"2021-03-10","close":27.6066},{"date":"2021-03-11","close":28.0609},{"date":"2021-03-12","close":28.1767},{"date":"2021-03-15","close":28.5597},{"date":"2021-03-16","close":28.0431},{"date":"2021-03-17","close":28.4172},{"date":"2021-03-18","close":27.8649},{"date":"2021-03-19","close":27.3393},{"date":"2021-03-22","close":27.268},{"date":"2021-03-23","close":25.8605},{"date":"2021-03-24","close":25.8427},{"date":"2021-03-25","close":26.0832},{"date":"2021-03-26","close":26.8226},{"date":"2021-03-29","close":26.3238},{"date":"2021-03-30","close":27.2105},{"date":"2021-03-31","close":27.6941},{"date":"2021-04-01","close":28.0793},{"date":"2021-04-05","close":28.8496},{"date":"2021-04-06","close":28.3569},{"date":"2021-04-07","close":27.6404},{"date":"2021-04-08","close":27.7121},{"date":"2021-04-09","close":27.6762},{"date":"2021-04-12","close":27.3538},{"date":"2021-04-13","close":27.0045},{"date":"2021-04-14","close":26.9507},{"date":"2021-04-15","close":27.0045},{"date":"2021-04-16","close":27.3},{"date":"2021-04-19","close":27.094},{"date":"2021-04-20","close":26.2252},{"date":"2021-04-21","close":26.8343},{"date":"2021-04-22","close":26.7985},{"date":"2021-04-23","close":27.2374},{"date":"2021-04-26","close":27.3448},{"date":"2021-04-27","close":27.0761},{"date":"2021-04-28","close":27.0313},{"date":"2021-04-29","close":27.103},{"date":"2021-04-30","close":26.888},{"date":"2021-05-03","close":27.721},{"date":"2021-05-04","close":26.7806},{"date":"2021-05-05","close":26.8701},{"date":"2021-05-06","close":27.309},{"date":"2021-05-07","close":27.6046},{"date":"2021-05-10","close":26.8701},{"date":"2021-05-11","close":26.3775},{"date":"2021-05-12","close":25.8401},{"date":"2021-05-13","close":26.5029},{"date":"2021-05-14","close":27.2553},{"date":"2021-05-17","close":27.1478},{"date":"2021-05-18","close":27.1209},{"date":"2021-05-19","close":27.3538},{"date":"2021-05-20","close":27.1747},{"date":"2021-05-21","close":27.0672},{"date":"2021-05-24","close":27.0582},{"date":"2021-05-25","close":27.0761},{"date":"2021-05-26","close":27.3986},{"date":"2021-05-27","close":28.0614},{"date":"2021-05-28","close":27.721},{"date":"2021-06-01","close":27.5777},{"date":"2021-06-02","close":27.4702},{"date":"2021-06-03","close":27.4344},{"date":"2021-06-04","close":27.8016},{"date":"2021-06-07","close":27.73},{"date":"2021-06-08","close":27.8374},{"date":"2021-06-09","close":27.3717},{"date":"2021-06-10","close":27.2015},{"date":"2021-06-11","close":27.3359},{"date":"2021-06-14","close":27.0045},{"date":"2021-06-15","close":26.7985},{"date":"2021-06-16","close":26.3865},{"date":"2021-06-17","close":26.0998},{"date":"2021-06-18","close":25.7058},{"date":"2021-06-21","close":25.7953},{"date":"2021-06-22","close":25.5714},{"date":"2021-06-23","close":25.5356},{"date":"2021-06-24","close":25.858},{"date":"2021-06-25","close":25.8491},{"date":"2021-06-28","close":25.9655},{"date":"2021-06-29","close":25.7718},{"date":"2021-06-30","close":25.6367},{"date":"2021-07-01","close":25.7088},{"date":"2021-07-02","close":25.1142},{"date":"2021-07-06","close":24.6278},{"date":"2021-07-07","close":24.5107},{"date":"2021-07-08","close":24.0873},{"date":"2021-07-09","close":24.5017},{"date":"2021-07-12","close":24.5107},{"date":"2021-07-13","close":24.2315},{"date":"2021-07-14","close":23.8441},{"date":"2021-07-15","close":23.3847},{"date":"2021-07-16","close":22.9073},{"date":"2021-07-19","close":22.547},{"date":"2021-07-20","close":22.8893},{"date":"2021-07-21","close":23.2676},{"date":"2021-07-22","close":22.3668},{"date":"2021-07-23","close":22.4569},{"date":"2021-07-26","close":22.6461},{"date":"2021-07-27","close":22.3128},{"date":"2021-07-28","close":22.7361},{"date":"2021-07-29","close":23.9882},{"date":"2021-07-30","close":23.7811},{"date":"2021-08-02","close":23.6099},{"date":"2021-08-03","close":23.727},{"date":"2021-08-04","close":23.3847},{"date":"2021-08-05","close":23.5018},{"date":"2021-08-06","close":23.8621},{"date":"2021-08-09","close":23.754},{"date":"2021-08-10","close":23.6369},{"date":"2021-08-11","close":23.6099},{"date":"2021-08-12","close":23.4117},{"date":"2021-08-13","close":23.3217},{"date":"2021-08-16","close":23.2946},{"date":"2021-08-17","close":22.9253},{"date":"2021-08-18","close":22.8713},{"date":"2021-08-19","close":22.6641},{"date":"2021-08-20","close":23.1865},{"date":"2021-08-23","close":23.2766},{"date":"2021-08-24","close":23.5649},{"date":"2021-08-25","close":23.4117},{"date":"2021-08-26","close":23.3397},{"date":"2021-08-27","close":24.2585},{"date":"2021-08-30","close":24.3936},{"date":"2021-08-31","close":24.3486},{"date":"2021-09-01","close":24.3035},{"date":"2021-09-02","close":24.3846},{"date":"2021-09-03","close":24.5738},{"date":"2021-09-07","close":25.0332},{"date":"2021-09-08","close":24.6368},{"date":"2021-09-09","close":24.6819},{"date":"2021-09-10","close":24.871},{"date":"2021-09-13","close":25.3124},{"date":"2021-09-14","close":24.5467},{"date":"2021-09-15","close":24.5648},{"date":"2021-09-16","close":24.5287},{"date":"2021-09-17","close":24.3756},{"date":"2021-09-20","close":23.9432},{"date":"2021-09-21","close":23.8171},{"date":"2021-09-22","close":24.3125},{"date":"2021-09-23","close":24.826},{"date":"2021-09-24","close":24.9521},{"date":"2021-09-27","close":25.1863},{"date":"2021-09-28","close":24.871},{"date":"2021-09-29","close":24.5765},{"date":"2021-09-30","close":24.205},{"date":"2021-10-01","close":24.7306},{"date":"2021-10-04","close":24.5221},{"date":"2021-10-05","close":24.5674},{"date":"2021-10-06","close":24.2865},{"date":"2021-10-07","close":24.5221},{"date":"2021-10-08","close":24.3953},{"date":"2021-10-11","close":24.1053},{"date":"2021-10-12","close":23.6884},{"date":"2021-10-13","close":23.4981},{"date":"2021-10-14","close":23.915},{"date":"2021-10-15","close":23.5978},{"date":"2021-10-18","close":23.1538},{"date":"2021-10-19","close":23.1538},{"date":"2021-10-20","close":23.2625},{"date":"2021-10-21","close":23.4075},{"date":"2021-10-22","close":22.9272},{"date":"2021-10-25","close":23.4347},{"date":"2021-10-26","close":23.2353},{"date":"2021-10-27","close":22.755},{"date":"2021-10-28","close":21.0151},{"date":"2021-10-29","close":21.1238},{"date":"2021-11-01","close":21.7491},{"date":"2021-11-02","close":21.9304},{"date":"2021-11-03","close":22.7822},{"date":"2021-11-04","close":23.1175},{"date":"2021-11-05","close":23.7156},{"date":"2021-11-08","close":23.5978},{"date":"2021-11-09","close":23.625},{"date":"2021-11-10","close":23.6975},{"date":"2021-11-11","close":23.5978},{"date":"2021-11-12","close":23.7609},{"date":"2021-11-15","close":23.634},{"date":"2021-11-16","close":23.6612},{"date":"2021-11-17","close":23.5978},{"date":"2021-11-18","close":23.6159},{"date":"2021-11-19","close":23.5887},{"date":"2021-11-22","close":23.48},{"date":"2021-11-23","close":23.5978},{"date":"2021-11-24","close":23.5253},{"date":"2021-11-26","close":21.876},{"date":"2021-11-29","close":21.6223},{"date":"2021-11-30","close":21.3685},{"date":"2021-12-01","close":21.8669},{"date":"2021-12-02","close":22.7006},{"date":"2021-12-03","close":22.5557},{"date":"2021-12-06","close":23.2081},{"date":"2021-12-07","close":23.5072},{"date":"2021-12-08","close":23.3622},{"date":"2021-12-09","close":23.1084},{"date":"2021-12-10","close":22.7822},{"date":"2021-12-13","close":22.5375},{"date":"2021-12-14","close":22.456},{"date":"2021-12-15","close":22.6282},{"date":"2021-12-16","close":22.4922},{"date":"2021-12-17","close":22.1841},{"date":"2021-12-20","close":22.1569},{"date":"2021-12-21","close":23.2172},{"date":"2021-12-22","close":23.5797},{"date":"2021-12-23","close":23.9512},{"date":"2021-12-27","close":24.4587},{"date":"2021-12-28","close":24.5403},{"date":"2021-12-29","close":24.9369},{"date":"2021-12-30","close":24.6907},{"date":"2021-12-31","close":24.7089},{"date":"2022-01-03","close":25.0372},{"date":"2022-01-04","close":25.4019},{"date":"2022-01-05","close":25.0645},{"date":"2022-01-06","close":25.0463},{"date":"2022-01-07","close":24.5722},{"date":"2022-01-10","close":24.3169},{"date":"2022-01-11","close":24.0342},{"date":"2022-01-12","close":23.6148},{"date":"2022-01-13","close":24.0798},{"date":"2022-01-14","close":24.6086},{"date":"2022-01-18","close":23.6422},{"date":"2022-01-19","close":23.2136},{"date":"2022-01-20","close":22.7395},{"date":"2022-01-21","close":22.6848},{"date":"2022-01-24","close":22.6119},{"date":"2022-01-25","close":22.2563},{"date":"2022-01-26","close":22.0283},{"date":"2022-01-27","close":21.2716},{"date":"2022-01-28","close":21.536},{"date":"2022-01-31","close":22.0101},{"date":"2022-02-01","close":21.9645},{"date":"2022-02-02","close":22.0283},{"date":"2022-02-03","close":22.1469},{"date":"2022-02-04","close":22.9036},{"date":"2022-02-07","close":21.9828},{"date":"2022-02-08","close":22.1925},{"date":"2022-02-09","close":22.5572},{"date":"2022-02-10","close":22.3201},{"date":"2022-02-11","close":21.9463},{"date":"2022-02-14","close":22.2745},{"date":"2022-02-15","close":23.0495},{"date":"2022-02-16","close":23.1133},{"date":"2022-02-17","close":23.2319},{"date":"2022-02-18","close":23.2866},{"date":"2022-02-22","close":23.3048},{"date":"2022-02-23","close":23.3413},{"date":"2022-02-24","close":23.1407},{"date":"2022-02-25","close":23.6786},{"date":"2022-02-28","close":23.8336},{"date":"2022-03-01","close":22.9492},{"date":"2022-03-02","close":23.6422},{"date":"2022-03-03","close":23.6695},{"date":"2022-03-04","close":23.2957},{"date":"2022-03-07","close":23.6239},{"date":"2022-03-08","close":23.4416},{"date":"2022-03-09","close":23.4963},{"date":"2022-03-10","close":23.6969},{"date":"2022-03-11","close":23.5419},{"date":"2022-03-14","close":23.3048},{"date":"2022-03-15","close":23.4233},{"date":"2022-03-16","close":23.8519},{"date":"2022-03-17","close":23.9522},{"date":"2022-03-18","close":24.0525},{"date":"2022-03-21","close":24.2622},{"date":"2022-03-22","close":24.2075},{"date":"2022-03-23","close":23.4872},{"date":"2022-03-24","close":23.3048},{"date":"2022-03-25","close":23.6331},{"date":"2022-03-28","close":23.0951},{"date":"2022-03-29","close":23.6148},{"date":"2022-03-30","close":23.0413},{"date":"2022-03-31","close":22.9771},{"date":"2022-04-01","close":23.3533},{"date":"2022-04-04","close":23.0138},{"date":"2022-04-05","close":22.3898},{"date":"2022-04-06","close":22.0503},{"date":"2022-04-07","close":22.0319},{"date":"2022-04-08","close":21.5915},{"date":"2022-04-11","close":21.2336},{"date":"2022-04-12","close":21.3345},{"date":"2022-04-13","close":21.6007},{"date":"2022-04-14","close":21.4538},{"date":"2022-04-18","close":21.5823},{"date":"2022-04-19","close":21.8392},{"date":"2022-04-20","close":22.399},{"date":"2022-04-21","close":22.243},{"date":"2022-04-22","close":21.9585},{"date":"2022-04-25","close":21.775},{"date":"2022-04-26","close":21.4997},{"date":"2022-04-27","close":21.1786},{"date":"2022-04-28","close":22.087},{"date":"2022-04-29","close":21.8025},{"date":"2022-05-02","close":21.7475},{"date":"2022-05-03","close":21.8576},{"date":"2022-05-04","close":22.4082},{"date":"2022-05-05","close":22.298},{"date":"2022-05-06","close":22.3439},{"date":"2022-05-09","close":22.2338},{"date":"2022-05-10","close":22.5183},{"date":"2022-05-11","close":22.5274},{"date":"2022-05-12","close":21.7108},{"date":"2022-05-13","close":22.0778},{"date":"2022-05-16","close":22.0962},{"date":"2022-05-17","close":23.1055},{"date":"2022-05-18","close":22.9495},{"date":"2022-05-19","close":22.1788},{"date":"2022-05-20","close":21.9952},{"date":"2022-05-23","close":22.087},{"date":"2022-05-24","close":22.0319},{"date":"2022-05-25","close":22.1696},{"date":"2022-05-26","close":22.4907},{"date":"2022-05-27","close":23.2248},{"date":"2022-05-31","close":23.39},{"date":"2022-06-01","close":23.4542},{"date":"2022-06-02","close":23.8029},{"date":"2022-06-03","close":23.6469},{"date":"2022-06-06","close":23.9589},{"date":"2022-06-07","close":23.9956},{"date":"2022-06-08","close":23.4267},{"date":"2022-06-09","close":23.5919},{"date":"2022-06-10","close":23.3349},{"date":"2022-06-13","close":22.2705},{"date":"2022-06-14","close":22.4082},{"date":"2022-06-15","close":22.766},{"date":"2022-06-16","close":20.7197},{"date":"2022-06-17","close":20.7014},{"date":"2022-06-21","close":21.0776},{"date":"2022-06-22","close":20.9216},{"date":"2022-06-23","close":20.6005},{"date":"2022-06-24","close":20.8941},{"date":"2022-06-27","close":21.6282},{"date":"2022-06-28","close":20.8757},{"date":"2022-06-29","close":20.5753},{"date":"2022-06-30","close":20.8526},{"date":"2022-07-01","close":20.4552},{"date":"2022-07-05","close":20.1964},{"date":"2022-07-06","close":19.8266},{"date":"2022-07-07","close":20.3627},{"date":"2022-07-08","close":20.4552},{"date":"2022-07-11","close":20.751},{"date":"2022-07-12","close":20.9266},{"date":"2022-07-13","close":20.8249},{"date":"2022-07-14","close":20.6123},{"date":"2022-07-15","close":21.0005},{"date":"2022-07-18","close":20.8249},{"date":"2022-07-19","close":21.6198},{"date":"2022-07-20","close":22.0635},{"date":"2022-07-21","close":22.0358},{"date":"2022-07-22","close":21.8232},{"date":"2022-07-25","close":21.6013},{"date":"2022-07-26","close":21.8232},{"date":"2022-07-27","close":22.4702},{"date":"2022-07-28","close":23.2928},{"date":"2022-07-29","close":23.6441},{"date":"2022-08-01","close":23.8289},{"date":"2022-08-02","close":24.134},{"date":"2022-08-03","close":24.3558},{"date":"2022-08-04","close":24.9566},{"date":"2022-08-05","close":24.707},{"date":"2022-08-08","close":24.707},{"date":"2022-08-09","close":24.2356},{"date":"2022-08-10","close":24.8364},{"date":"2022-08-11","close":25.1415},{"date":"2022-08-12","close":25.4557},{"date":"2022-08-15","close":25.6868},{"date":"2022-08-16","close":26.0843},{"date":"2022-08-17","close":25.9918},{"date":"2022-08-18","close":26.5464},{"date":"2022-08-19","close":26.1305},{"date":"2022-08-22","close":25.807},{"date":"2022-08-23","close":25.5667},{"date":"2022-08-24","close":25.8255},{"date":"2022-08-25","close":26.8237},{"date":"2022-08-26","close":25.8902},{"date":"2022-08-29","close":25.8717},{"date":"2022-08-30","close":25.5944},{"date":"2022-08-31","close":25.3725},{"date":"2022-09-01","close":24.6886},{"date":"2022-09-02","close":24.439},{"date":"2022-09-06","close":24.0415},{"date":"2022-09-07","close":24.4205},{"date":"2022-09-08","close":24.1432},{"date":"2022-09-09","close":24.6516},{"date":"2022-09-12","close":24.9566},{"date":"2022-09-13","close":24.134},{"date":"2022-09-14","close":24.2079},{"date":"2022-09-15","close":23.9306},{"date":"2022-09-16","close":23.6441},{"date":"2022-09-19","close":24.0877},{"date":"2022-09-20","close":23.8752},{"date":"2022-09-21","close":23.8197},{"date":"2022-09-22","close":23.413},{"date":"2022-09-23","close":22.9416},{"date":"2022-09-26","close":22.7567},{"date":"2022-09-27","close":22.8769},{"date":"2022-09-28","close":23.5147},{"date":"2022-09-29","close":23.1286},{"date":"2022-09-30","close":23.0541},{"date":"2022-10-03","close":23.6031},{"date":"2022-10-04","close":24.4311},{"date":"2022-10-05","close":24.5148},{"date":"2022-10-06","close":24.8218},{"date":"2022-10-07","close":24.1147},{"date":"2022-10-10","close":23.7054},{"date":"2022-10-11","close":23.7519},{"date":"2022-10-12","close":23.5007},{"date":"2022-10-13","close":24.0868},{"date":"2022-10-14","close":23.7147},{"date":"2022-10-17","close":24.2078},{"date":"2022-10-18","close":24.8218},{"date":"2022-10-19","close":24.6264},{"date":"2022-10-20","close":24.8125},{"date":"2022-10-21","close":25.7336},{"date":"2022-10-24","close":26.2918},{"date":"2022-10-25","close":26.9895},{"date":"2022-10-26","close":27.0361},{"date":"2022-10-27","close":25.1474},{"date":"2022-10-28","close":26.1429},{"date":"2022-10-31","close":26.4127},{"date":"2022-11-01","close":27.0081},{"date":"2022-11-02","close":26.3197},{"date":"2022-11-03","close":26.1801},{"date":"2022-11-04","close":26.4499},{"date":"2022-11-07","close":26.2173},{"date":"2022-11-08","close":26.3848},{"date":"2022-11-09","close":26.1708},{"date":"2022-11-10","close":27.3245},{"date":"2022-11-11","close":26.8872},{"date":"2022-11-14","close":26.4964},{"date":"2022-11-15","close":26.85},{"date":"2022-11-16","close":26.4871},{"date":"2022-11-17","close":26.6081},{"date":"2022-11-18","close":26.5616},{"date":"2022-11-21","close":26.7569},{"date":"2022-11-22","close":26.7942},{"date":"2022-11-23","close":26.2918},{"date":"2022-11-25","close":26.5616},{"date":"2022-11-28","close":26.0406},{"date":"2022-11-29","close":25.8917},{"date":"2022-11-30","close":26.8593},{"date":"2022-12-01","close":26.9988},{"date":"2022-12-02","close":26.9151},{"date":"2022-12-05","close":26.5988},{"date":"2022-12-06","close":26.1336},{"date":"2022-12-07","close":26.115},{"date":"2022-12-08","close":26.3755},{"date":"2022-12-09","close":26.0685},{"date":"2022-12-12","close":26.4313},{"date":"2022-12-13","close":26.6825},{"date":"2022-12-14","close":26.7197},{"date":"2022-12-15","close":26.0313},{"date":"2022-12-16","close":25.5382},{"date":"2022-12-19","close":25.4172},{"date":"2022-12-20","close":25.501},{"date":"2022-12-21","close":25.7056},{"date":"2022-12-22","close":25.1474},{"date":"2022-12-23","close":25.1195},{"date":"2022-12-27","close":25.0265},{"date":"2022-12-28","close":24.3473},{"date":"2022-12-29","close":24.9231},{"date":"2022-12-30","close":24.9887},{"date":"2023-01-03","close":25.1385},{"date":"2023-01-04","close":25.0261},{"date":"2023-01-05","close":24.9793},{"date":"2023-01-06","close":25.747},{"date":"2023-01-09","close":26.1964},{"date":"2023-01-10","close":26.6739},{"date":"2023-01-11","close":26.6084},{"date":"2023-01-12","close":26.805},{"date":"2023-01-13","close":26.8799},{"date":"2023-01-17","close":26.7207},{"date":"2023-01-18","close":26.7956},{"date":"2023-01-19","close":26.7769},{"date":"2023-01-20","close":26.8144},{"date":"2023-01-23","close":26.7488},{"date":"2023-01-24","close":27.0016},{"date":"2023-01-25","close":27.2263},{"date":"2023-01-26","close":25.9249},{"date":"2023-01-27","close":25.5785},{"date":"2023-01-30","close":25.4381},{"date":"2023-01-31","close":26.2058},{"date":"2023-02-01","close":26.8331},{"date":"2023-02-02","close":23.1911},{"date":"2023-02-03","close":23.6498},{"date":"2023-02-06","close":23.3596},{"date":"2023-02-07","close":23.5},{"date":"2023-02-08","close":23.2847},{"date":"2023-02-09","close":23.294},{"date":"2023-02-10","close":23.5562},{"date":"2023-02-13","close":23.7715},{"date":"2023-02-14","close":23.3783},{"date":"2023-02-15","close":23.5},{"date":"2023-02-16","close":23.4158},{"date":"2023-02-17","close":23.2847},{"date":"2023-02-21","close":22.7042},{"date":"2023-02-22","close":22.7885},{"date":"2023-02-23","close":22.854},{"date":"2023-02-24","close":22.545},{"date":"2023-02-27","close":22.2267},{"date":"2023-02-28","close":22.2735},{"date":"2023-03-01","close":22.3671},{"date":"2023-03-02","close":22.3765},{"date":"2023-03-03","close":22.517},{"date":"2023-03-06","close":22.3671},{"date":"2023-03-07","close":22.3016},{"date":"2023-03-08","close":22.4514},{"date":"2023-03-09","close":22.5263},{"date":"2023-03-10","close":21.9458},{"date":"2023-03-13","close":21.5526},{"date":"2023-03-14","close":21.9458},{"date":"2023-03-15","close":21.1875},{"date":"2023-03-16","close":21.253},{"date":"2023-03-17","close":20.6725},{"date":"2023-03-20","close":21.2156},{"date":"2023-03-21","close":21.7586},{"date":"2023-03-22","close":21.4683},{"date":"2023-03-23","close":21.1781},{"date":"2023-03-24","close":21.2156},{"date":"2023-03-27","close":21.4122},{"date":"2023-03-28","close":21.3841},{"date":"2023-03-29","close":21.7305},{"date":"2023-03-30","close":21.8578},{"date":"2023-03-31","close":22.3387},{"date":"2023-04-03","close":22.3576},{"date":"2023-04-04","close":21.7635},{"date":"2023-04-05","close":21.6503},{"date":"2023-04-06","close":21.3109},{"date":"2023-04-10","close":21.5372},{"date":"2023-04-11","close":21.6032},{"date":"2023-04-12","close":21.4995},{"date":"2023-04-13","close":21.6315},{"date":"2023-04-14","close":21.4146},{"date":"2023-04-17","close":21.3109},{"date":"2023-04-18","close":21.1129},{"date":"2023-04-19","close":20.7828},{"date":"2023-04-20","close":20.6037},{"date":"2023-04-21","close":20.4151},{"date":"2023-04-24","close":20.3773},{"date":"2023-04-25","close":20.0379},{"date":"2023-04-26","close":19.8964},{"date":"2023-04-27","close":20.0379},{"date":"2023-04-28","close":20.1322},{"date":"2023-05-01","close":20.5471},{"date":"2023-05-02","close":20.4811},{"date":"2023-05-03","close":20.5754},{"date":"2023-05-04","close":20.1605},{"date":"2023-05-05","close":20.0379},{"date":"2023-05-08","close":19.6513},{"date":"2023-05-09","close":19.623},{"date":"2023-05-10","close":19.9436},{"date":"2023-05-11","close":20.2076},{"date":"2023-05-12","close":20.2453},{"date":"2023-05-15","close":20.151},{"date":"2023-05-16","close":20.0002},{"date":"2023-05-17","close":20.5565},{"date":"2023-05-18","close":20.9526},{"date":"2023-05-19","close":21.0186},{"date":"2023-05-22","close":21.3863},{"date":"2023-05-23","close":21.7164},{"date":"2023-05-24","close":21.4712},{"date":"2023-05-25","close":22.037},{"date":"2023-05-26","close":22.6876},{"date":"2023-05-30","close":22.2444},{"date":"2023-05-31","close":22.2633},{"date":"2023-06-01","close":22.0275},{"date":"2023-06-02","close":23.0365},{"date":"2023-06-05","close":22.4047},{"date":"2023-06-06","close":22.7725},{"date":"2023-06-07","close":23.5646},{"date":"2023-06-08","close":23.2911},{"date":"2023-06-09","close":23.1308},{"date":"2023-06-12","close":23.5268},{"date":"2023-06-13","close":23.7626},{"date":"2023-06-14","close":23.5268},{"date":"2023-06-15","close":23.8286},{"date":"2023-06-16","close":23.838},{"date":"2023-06-20","close":24.2058},{"date":"2023-06-21","close":24.168},{"date":"2023-06-22","close":23.8192},{"date":"2023-06-23","close":23.4985},{"date":"2023-06-26","close":23.4514},{"date":"2023-06-27","close":23.8569},{"date":"2023-06-28","close":24.0832},{"date":"2023-06-29","close":24.534},{"date":"2023-06-30","close":24.515},{"date":"2023-07-03","close":24.6004},{"date":"2023-07-05","close":24.4581},{"date":"2023-07-06","close":24.1923},{"date":"2023-07-07","close":24.3632},{"date":"2023-07-10","close":24.8757},{"date":"2023-07-11","close":24.9421},{"date":"2023-07-12","close":25.1224},{"date":"2023-07-13","close":25.4546},{"date":"2023-07-14","close":25.2553},{"date":"2023-07-17","close":25.4261},{"date":"2023-07-18","close":25.8058},{"date":"2023-07-19","close":25.6255},{"date":"2023-07-20","close":25.3787},{"date":"2023-07-21","close":25.0275},{"date":"2023-07-24","close":25.094},{"date":"2023-07-25","close":25.0465},{"date":"2023-07-26","close":25.2458},{"date":"2023-07-27","close":25.1035},{"date":"2023-07-28","close":24.7238},{"date":"2023-07-31","close":25.1604},{"date":"2023-08-01","close":25.3312},{"date":"2023-08-02","close":24.9706},{"date":"2023-08-03","close":25.0275},{"date":"2023-08-04","close":24.8662},{"date":"2023-08-07","close":25.1699},{"date":"2023-08-08","close":24.7048},{"date":"2023-08-09","close":24.2683},{"date":"2023-08-10","close":24.05},{"date":"2023-08-11","close":24.1069},{"date":"2023-08-14","close":23.9835},{"date":"2023-08-15","close":23.9076},{"date":"2023-08-16","close":23.8696},{"date":"2023-08-17","close":24.0689},{"date":"2023-08-18","close":24.1259},{"date":"2023-08-21","close":23.8696},{"date":"2023-08-22","close":23.974},{"date":"2023-08-23","close":24.1828},{"date":"2023-08-24","close":23.9076},{"date":"2023-08-25","close":23.7652},{"date":"2023-08-28","close":24.1733},{"date":"2023-08-29","close":24.2588},{"date":"2023-08-30","close":24.3537},{"date":"2023-08-31","close":24.4296},{"date":"2023-09-01","close":24.7333},{"date":"2023-09-05","close":23.1388},{"date":"2023-09-06","close":22.8731},{"date":"2023-09-07","close":22.5409},{"date":"2023-09-08","close":22.408},{"date":"2023-09-11","close":22.6073},{"date":"2023-09-12","close":22.6928},{"date":"2023-09-13","close":22.5694},{"date":"2023-09-14","close":23.1673},{"date":"2023-09-15","close":23.0154},{"date":"2023-09-18","close":22.7782},{"date":"2023-09-19","close":22.7972},{"date":"2023-09-20","close":22.446},{"date":"2023-09-21","close":22.9016},{"date":"2023-09-22","close":22.9965},{"date":"2023-09-25","close":22.93},{"date":"2023-09-26","close":22.4745},{"date":"2023-09-27","close":22.7687},{"date":"2023-09-28","close":23.4902},{"date":"2023-09-29","close":23.1844},{"date":"2023-10-02","close":23.3469},{"date":"2023-10-03","close":23.1844},{"date":"2023-10-04","close":23.2226},{"date":"2023-10-05","close":23.0697},{"date":"2023-10-06","close":23.0697},{"date":"2023-10-09","close":23.4902},{"date":"2023-10-10","close":23.5284},{"date":"2023-10-11","close":23.6049},{"date":"2023-10-12","close":23.3755},{"date":"2023-10-13","close":22.6875},{"date":"2023-10-16","close":23.2991},{"date":"2023-10-17","close":23.3182},{"date":"2023-10-18","close":22.9455},{"date":"2023-10-19","close":22.3625},{"date":"2023-10-20","close":22.2192},{"date":"2023-10-23","close":21.9707},{"date":"2023-10-24","close":22.0949},{"date":"2023-10-25","close":21.9516},{"date":"2023-10-26","close":22.9168},{"date":"2023-10-27","close":22.9837},{"date":"2023-10-30","close":23.0411},{"date":"2023-10-31","close":23.1366},{"date":"2023-11-01","close":23.28},{"date":"2023-11-02","close":23.2513},{"date":"2023-11-03","close":23.4138},{"date":"2023-11-06","close":23.4329},{"date":"2023-11-07","close":22.9646},{"date":"2023-11-08","close":22.8021},{"date":"2023-11-09","close":22.8499},{"date":"2023-11-10","close":23.2322},{"date":"2023-11-13","close":23.4233},{"date":"2023-11-14","close":24.2739},{"date":"2023-11-15","close":24.4076},{"date":"2023-11-16","close":24.0636},{"date":"2023-11-17","close":24.3503},{"date":"2023-11-20","close":24.5606},{"date":"2023-11-21","close":24.207},{"date":"2023-11-22","close":24.0827},{"date":"2023-11-24","close":24.293},{"date":"2023-11-27","close":24.2165},{"date":"2023-11-28","close":23.796},{"date":"2023-11-29","close":23.8725},{"date":"2023-11-30","close":23.8438},{"date":"2023-12-01","close":24.1687},{"date":"2023-12-04","close":24.5223},{"date":"2023-12-05","close":24.2643},{"date":"2023-12-06","close":23.9776},{"date":"2023-12-07","close":24.4076},{"date":"2023-12-08","close":24.5128},{"date":"2023-12-11","close":24.9428},{"date":"2023-12-12","close":24.8759},{"date":"2023-12-13","close":25.3633},{"date":"2023-12-14","close":26.3668},{"date":"2023-12-15","close":26.6439},{"date":"2023-12-18","close":26.3381},{"date":"2023-12-19","close":26.8637},{"date":"2023-12-20","close":26.4528},{"date":"2023-12-21","close":26.7012},{"date":"2023-12-22","close":26.9879},{"date":"2023-12-26","close":27.2077},{"date":"2023-12-27","close":27.0548},{"date":"2023-12-28","close":26.9731},{"date":"2023-12-29","close":26.5694},{"date":"2024-01-02","close":26.2233},{"date":"2024-01-03","close":25.81},{"date":"2024-01-04","close":25.5697},{"date":"2024-01-05","close":25.637},{"date":"2024-01-08","close":25.9157},{"date":"2024-01-09","close":25.81},{"date":"2024-01-10","close":25.8004},{"date":"2024-01-11","close":25.7908},{"date":"2024-01-12","close":25.7139},{"date":"2024-01-16","close":25.4351},{"date":"2024-01-17","close":24.5796},{"date":"2024-01-18","close":24.8103},{"date":"2024-01-19","close":24.8295},{"date":"2024-01-22","close":25.5697},{"date":"2024-01-23","close":25.935},{"date":"2024-01-24","close":25.9638},{"date":"2024-01-25","close":26.0792},{"date":"2024-01-26","close":25.9061},{"date":"2024-01-29","close":25.7331},{"date":"2024-01-30","close":26.5982},{"date":"2024-01-31","close":26.0695},{"date":"2024-02-01","close":28.4535},{"date":"2024-02-02","close":29.1552},{"date":"2024-02-05","close":29.0014},{"date":"2024-02-06","close":28.2036},{"date":"2024-02-07","close":27.5787},{"date":"2024-02-08","close":28.367},{"date":"2024-02-09","close":28.963},{"date":"2024-02-12","close":29.5013},{"date":"2024-02-13","close":27.8671},{"date":"2024-02-14","close":28.7515},{"date":"2024-02-15","close":29.3667},{"date":"2024-02-16","close":29.1744},{"date":"2024-02-20","close":28.0882},{"date":"2024-02-21","close":28.5208},{"date":"2024-02-22","close":28.4727},{"date":"2024-02-23","close":28.5784},{"date":"2024-02-26","close":28.8091},{"date":"2024-02-27","close":29.1456},{"date":"2024-02-28","close":28.8091},{"date":"2024-02-29","close":29.5205},{"date":"2024-03-01","close":30.0396},{"date":"2024-03-04","close":29.6166},{"date":"2024-03-05","close":29.434},{"date":"2024-03-06","close":29.4628},{"date":"2024-03-07","close":29.8569},{"date":"2024-03-08","close":29.9146},{"date":"2024-03-11","close":28.9341},{"date":"2024-03-12","close":29.2321},{"date":"2024-03-13","close":29.2802},{"date":"2024-03-14","close":28.6169},{"date":"2024-03-15","close":28.5784},{"date":"2024-03-18","close":27.9825},{"date":"2024-03-19","close":28.0882},{"date":"2024-03-20","close":27.4922},{"date":"2024-03-21","close":28.117},{"date":"2024-03-22","close":27.8767},{"date":"2024-03-25","close":28.0017},{"date":"2024-03-26","close":28.1459},{"date":"2024-03-27","close":29.1851},{"date":"2024-03-28","close":29.0111},{"date":"2024-04-01","close":28.5954},{"date":"2024-04-02","close":28.8081},{"date":"2024-04-03","close":29.1948},{"date":"2024-04-04","close":28.8564},{"date":"2024-04-05","close":28.9434},{"date":"2024-04-08","close":28.9144},{"date":"2024-04-09","close":28.8371},{"date":"2024-04-10","close":27.8897},{"date":"2024-04-11","close":28.5181},{"date":"2024-04-12","close":28.5181},{"date":"2024-04-15","close":28.5181},{"date":"2024-04-16","close":28.9241},{"date":"2024-04-17","close":29.0401},{"date":"2024-04-18","close":28.8661},{"date":"2024-04-19","close":28.6437},{"date":"2024-04-22","close":29.0788},{"date":"2024-04-23","close":29.5331},{"date":"2024-04-24","close":29.5718},{"date":"2024-04-25","close":29.2914},{"date":"2024-04-26","close":30.3162},{"date":"2024-04-29","close":30.4418},{"date":"2024-04-30","close":29.2044},{"date":"2024-05-01","close":29.2818},{"date":"2024-05-02","close":34.5697},{"date":"2024-05-03","close":35.2174},{"date":"2024-05-06","close":36.8028},{"date":"2024-05-07","close":37.8372},{"date":"2024-05-08","close":38.7072},{"date":"2024-05-09","close":38.4945},{"date":"2024-05-10","close":38.8232},{"date":"2024-05-13","close":38.7459},{"date":"2024-05-14","close":39.7223},{"date":"2024-05-15","close":39.6449},{"date":"2024-05-16","close":39.4323},{"date":"2024-05-17","close":39.819},{"date":"2024-05-20","close":40.5633},{"date":"2024-05-21","close":40.7083},{"date":"2024-05-22","close":41.0467},{"date":"2024-05-23","close":41.5977},{"date":"2024-05-24","close":42.0424},{"date":"2024-05-28","close":42.0037},{"date":"2024-05-29","close":41.6944},{"date":"2024-05-30","close":43.0961},{"date":"2024-05-31","close":41.6364},{"date":"2024-06-03","close":40.66},{"date":"2024-06-04","close":39.9736},{"date":"2024-06-05","close":40.3893},{"date":"2024-06-06","close":39.7319},{"date":"2024-06-07","close":39.1519},{"date":"2024-06-10","close":39.4419},{"date":"2024-06-11","close":39.1616},{"date":"2024-06-12","close":39.8769},{"date":"2024-06-13","close":39.7319},{"date":"2024-06-14","close":38.5235},{"date":"2024-06-17","close":38.8426},{"date":"2024-06-18","close":38.6106},{"date":"2024-06-20","close":38.1852},{"date":"2024-06-21","close":38.6299},{"date":"2024-06-24","close":37.4892},{"date":"2024-06-25","close":37.9532},{"date":"2024-06-26","close":37.8565},{"date":"2024-06-27","close":37.6535},{"date":"2024-06-28","close":38.3088},{"date":"2024-07-01","close":38.037},{"date":"2024-07-02","close":38.1826},{"date":"2024-07-03","close":38.6292},{"date":"2024-07-05","close":37.6972},{"date":"2024-07-08","close":38.1535},{"date":"2024-07-09","close":37.5516},{"date":"2024-07-10","close":38.2312},{"date":"2024-07-11","close":38.8719},{"date":"2024-07-12","close":39.1049},{"date":"2024-07-15","close":39.9204},{"date":"2024-07-16","close":42.0368},{"date":"2024-07-17","close":40.6388},{"date":"2024-07-18","close":40.2408},{"date":"2024-07-19","close":39.5709},{"date":"2024-07-22","close":40.4349},{"date":"2024-07-23","close":40.8524},{"date":"2024-07-24","close":40.066},{"date":"2024-07-25","close":40.7068},{"date":"2024-07-26","close":41.2213},{"date":"2024-07-29","close":41.066},{"date":"2024-07-30","close":39.5029},{"date":"2024-07-31","close":46.4735},{"date":"2024-08-01","close":42.3863},{"date":"2024-08-02","close":40.2699},{"date":"2024-08-05","close":38.5807},{"date":"2024-08-06","close":39.1534},{"date":"2024-08-07","close":38.9204},{"date":"2024-08-08","close":40.3378},{"date":"2024-08-09","close":40.0951},{"date":"2024-08-12","close":39.5903},{"date":"2024-08-13","close":40.4252},{"date":"2024-08-14","close":39.8233},{"date":"2024-08-15","close":41.4155},{"date":"2024-08-16","close":41.1145},{"date":"2024-08-19","close":41.6776},{"date":"2024-08-20","close":40.231},{"date":"2024-08-21","close":40.9398},{"date":"2024-08-22","close":40.1631},{"date":"2024-08-23","close":41.4931},{"date":"2024-08-26","close":41.1436},{"date":"2024-08-27","close":41.1922},{"date":"2024-08-28","close":41.0368},{"date":"2024-08-29","close":41.3669},{"date":"2024-08-30","close":41.2698},{"date":"2024-09-03","close":39.5903},{"date":"2024-09-04","close":39.8816},{"date":"2024-09-05","close":39.6},{"date":"2024-09-06","close":38.0855},{"date":"2024-09-09","close":37.8331},{"date":"2024-09-10","close":38.8331},{"date":"2024-09-11","close":39.1923},{"date":"2024-09-12","close":39.833},{"date":"2024-09-13","close":41.0854},{"date":"2024-09-16","close":40.9883},{"date":"2024-09-17","close":41.862},{"date":"2024-09-18","close":42.2892},{"date":"2024-09-19","close":43.2309},{"date":"2024-09-20","close":42.6969},{"date":"2024-09-23","close":42.6969},{"date":"2024-09-24","close":43.1727},{"date":"2024-09-25","close":42.3475},{"date":"2024-09-26","close":43.794},{"date":"2024-09-27","close":43.4736},{"date":"2024-09-30","close":43.191},{"date":"2024-10-01","close":41.9534},{"date":"2024-10-02","close":42.1093},{"date":"2024-10-03","close":41.6707},{"date":"2024-10-04","close":42.616},{"date":"2024-10-07","close":42.577},{"date":"2024-10-08","close":42.0313},{"date":"2024-10-09","close":42.5673},{"date":"2024-10-10","close":42.0995},{"date":"2024-10-11","close":43.3372},{"date":"2024-10-14","close":43.1813},{"date":"2024-10-15","close":42.4796},{"date":"2024-10-16","close":42.9376},{"date":"2024-10-17","close":43.8439},{"date":"2024-10-18","close":43.2787},{"date":"2024-10-21","close":41.6025},{"date":"2024-10-22","close":41.7195},{"date":"2024-10-23","close":41.8559},{"date":"2024-10-24","close":43.1325},{"date":"2024-10-25","close":43.3762},{"date":"2024-10-28","close":44.0193},{"date":"2024-10-29","close":44.0973},{"date":"2024-10-30","close":44.263},{"date":"2024-10-31","close":42.197},{"date":"2024-11-01","close":44.7502},{"date":"2024-11-04","close":44.0096},{"date":"2024-11-05","close":45.3447},{"date":"2024-11-06","close":50.1004},{"date":"2024-11-07","close":50.1101},{"date":"2024-11-08","close":50.5097},{"date":"2024-11-11","close":49.964},{"date":"2024-11-12","close":48.5801},{"date":"2024-11-13","close":47.2255},{"date":"2024-11-14","close":46.6506},{"date":"2024-11-15","close":45.8612},{"date":"2024-11-18","close":45.6565},{"date":"2024-11-19","close":46.1146},{"date":"2024-11-20","close":45.8417},{"date":"2024-11-21","close":46.4362},{"date":"2024-11-22","close":46.9429},{"date":"2024-11-25","close":47.2353},{"date":"2024-11-26","close":47.0501},{"date":"2024-11-27","close":46.826},{"date":"2024-11-29","close":47.2548},{"date":"2024-12-02","close":48.2196},{"date":"2024-12-03","close":47.7031},{"date":"2024-12-04","close":47.5471},{"date":"2024-12-05","close":47.1671},{"date":"2024-12-06","close":46.4069},{"date":"2024-12-09","close":46.3777},{"date":"2024-12-10","close":46.2608},{"date":"2024-12-11","close":47.4107},{"date":"2024-12-12","close":47.3327},{"date":"2024-12-13","close":47.0989},{"date":"2024-12-16","close":47.3717},{"date":"2024-12-17","close":46.2997},{"date":"2024-12-18","close":44.799},{"date":"2024-12-19","close":44.76},{"date":"2024-12-20","close":44.0583},{"date":"2024-12-23","close":45.1595},{"date":"2024-12-24","close":45.6565},{"date":"2024-12-26","close":45.9782},{"date":"2024-12-27","close":44.8867},{"date":"2024-12-30","close":44.4969},{"date":"2024-12-31","close":44.4088},{"date":"2025-01-02","close":44.3306},{"date":"2025-01-03","close":45.1718},{"date":"2025-01-06","close":45.3087},{"date":"2025-01-07","close":45.1816},{"date":"2025-01-08","close":45.1229},{"date":"2025-01-10","close":44.3893},{"date":"2025-01-13","close":44.6338},{"date":"2025-01-14","close":45.9739},{"date":"2025-01-15","close":46.7956},{"date":"2025-01-16","close":46.6684},{"date":"2025-01-17","close":47.0303},{"date":"2025-01-21","close":47.9009},{"date":"2025-01-22","close":47.7933},{"date":"2025-01-23","close":46.1108},{"date":"2025-01-24","close":45.8859},{"date":"2025-01-27","close":42.4134},{"date":"2025-01-28","close":42.9416},{"date":"2025-01-29","close":42.6873},{"date":"2025-01-30","close":41.5819},{"date":"2025-01-31","close":41.7287},{"date":"2025-02-03","close":40.2418},{"date":"2025-02-04","close":40.9852},{"date":"2025-02-05","close":41.2787},{"date":"2025-02-06","close":41.1222},{"date":"2025-02-07","close":40.8092},{"date":"2025-02-10","close":41.0048},{"date":"2025-02-11","close":41.2298},{"date":"2025-02-12","close":40.6918},{"date":"2025-02-13","close":40.8287},{"date":"2025-02-14","close":40.6918},{"date":"2025-02-18","close":41.1613},{"date":"2025-02-19","close":41.6797},{"date":"2025-02-20","close":41.2885},{"date":"2025-02-21","close":40.2321},{"date":"2025-02-24","close":39.4397},{"date":"2025-02-25","close":39.1267},{"date":"2025-02-26","close":39.5082},{"date":"2025-02-27","close":38.7355},{"date":"2025-02-28","close":39.0876},{"date":"2025-03-03","close":36.9161},{"date":"2025-03-04","close":37.4247},{"date":"2025-03-05","close":38.3051},{"date":"2025-03-06","close":37.5323},{"date":"2025-03-07","close":37.3758},{"date":"2025-03-10","close":37.3465},{"date":"2025-03-11","close":38.2366},{"date":"2025-03-12","close":37.7475},{"date":"2025-03-13","close":37.3758},{"date":"2025-03-14","close":38.442},{"date":"2025-03-17","close":39.8017},{"date":"2025-03-18","close":39.1267},{"date":"2025-03-19","close":40.2125},{"date":"2025-03-20","close":40.0853},{"date":"2025-03-21","close":39.2245},{"date":"2025-03-24","close":40.4081},{"date":"2025-03-25","close":39.743},{"date":"2025-03-26","close":38.9702},{"date":"2025-03-27","close":38.8528},{"date":"2025-03-28","close":38.0018},{"date":"2025-03-31","close":37.3632},{"date":"2025-04-01","close":37.206},{"date":"2025-04-02","close":37.7071},{"date":"2025-04-03","close":33.1976},{"date":"2025-04-04","close":32.0874},{"date":"2025-04-07","close":32.7948},{"date":"2025-04-08","close":32.3625},{"date":"2025-04-09","close":35.7716},{"date":"2025-04-10","close":34.2979},{"date":"2025-04-11","close":34.6123},{"date":"2025-04-14","close":35.0348},{"date":"2025-04-15","close":35.2313},{"date":"2025-04-16","close":34.8088},{"date":"2025-04-17","close":35.2313},{"date":"2025-04-21","close":34.1506},{"date":"2025-04-22","close":35.025},{"date":"2025-04-23","close":36.1155},{"date":"2025-04-24","close":37.0292},{"date":"2025-04-25","close":37.5597},{"date":"2025-04-28","close":37.4418},{"date":"2025-04-29","close":37.599},{"date":"2025-04-30","close":31.9597},{"date":"2025-05-01","close":33.0797},{"date":"2025-05-02","close":34.2488},{"date":"2025-05-05","close":34.0916},{"date":"2025-05-06","close":33.8263},{"date":"2025-05-07","close":34.0523},{"date":"2025-05-08","close":34.1997},{"date":"2025-05-09","close":34.3765},{"date":"2025-05-12","close":35.8994},{"date":"2025-05-13","close":36.5085},{"date":"2025-05-14","close":36.646},{"date":"2025-05-15","close":36.4888},{"date":"2025-05-16","close":36.813},{"date":"2025-05-19","close":36.3709},{"date":"2025-05-20","close":36.4692},{"date":"2025-05-21","close":35.752},{"date":"2025-05-22","close":35.6341},{"date":"2025-05-23","close":35.2018},{"date":"2025-05-27","close":36.2629},{"date":"2025-05-28","close":35.8306},{"date":"2025-05-29","close":35.9386},{"date":"2025-05-30","close":35.8797},{"date":"2025-06-02","close":35.8109},{"date":"2025-06-03","close":36.9015},{"date":"2025-06-04","close":36.479},{"date":"2025-06-05","close":36.7639},{"date":"2025-06-06","close":37.1667},{"date":"2025-06-09","close":37.5892},{"date":"2025-06-10","close":37.6874},{"date":"2025-06-11","close":37.599},{"date":"2025-06-12","close":37.4909},{"date":"2025-06-13","close":36.6755},{"date":"2025-06-16","close":37.4909},{"date":"2025-06-17","close":37.3632},{"date":"2025-06-18","close":37.0488},{"date":"2025-06-20","close":36.479},{"date":"2025-06-23","close":36.9702},{"date":"2025-06-24","close":37.9527},{"date":"2025-06-25","close":37.9527},{"date":"2025-06-26","close":38.6699},{"date":"2025-06-27","close":38.5913},{"date":"2025-06-30","close":38.315},{"date":"2025-07-01","close":38.2558},{"date":"2025-07-02","close":39.4892},{"date":"2025-07-03","close":39.7853},{"date":"2025-07-07","close":39.0945},{"date":"2025-07-08","close":39.43},{"date":"2025-07-09","close":39.6175},{"date":"2025-07-10","close":39.8247},{"date":"2025-07-11","close":39.2426},{"date":"2025-07-14","close":39.0452},{"date":"2025-07-15","close":38.3446},{"date":"2025-07-16","close":38.6604},{"date":"2025-07-17","close":39.3511},{"date":"2025-07-18","close":38.8873},{"date":"2025-07-21","close":39.3116},{"date":"2025-07-22","close":39.0649},{"date":"2025-07-23","close":39.9037},{"date":"2025-07-24","close":38.0585},{"date":"2025-07-25","close":38.394},{"date":"2025-07-28","close":38.611},{"date":"2025-07-29","close":39.6663},{"date":"2025-07-30","close":38.7484},{"date":"2025-07-31","close":37.9983},{"date":"2025-08-01","close":37.2186},{"date":"2025-08-04","close":39.0839},{"date":"2025-08-05","close":38.6003},{"date":"2025-08-06","close":38.1463},{"date":"2025-08-07","close":37.8206},{"date":"2025-08-08","close":37.9193},{"date":"2025-08-11","close":37.4061},{"date":"2025-08-12","close":39.1629},{"date":"2025-08-13","close":40.0314},{"date":"2025-08-14","close":39.3702},{"date":"2025-08-15","close":38.5312},{"date":"2025-08-18","close":39.1136},{"date":"2025-08-19","close":38.5016},{"date":"2025-08-20","close":37.7417},{"date":"2025-08-21","close":37.8996},{"date":"2025-08-22","close":40.1499},{"date":"2025-08-25","close":40.3473},{"date":"2025-08-26","close":40.4164},{"date":"2025-08-27","close":40.6335},{"date":"2025-08-28","close":40.9197},{"date":"2025-08-29","close":40.061},{"date":"2025-09-02","close":39.6367},{"date":"2025-09-03","close":38.6497},{"date":"2025-09-04","close":39.7255},{"date":"2025-09-05","close":39.8538},{"date":"2025-09-08","close":39.5577},{"date":"2025-09-09","close":38.5115},{"date":"2025-09-10","close":39.3998},{"date":"2025-09-11","close":39.5873},{"date":"2025-09-12","close":38.6793},{"date":"2025-09-15","close":39.1629},{"date":"2025-09-16","close":39.1728},{"date":"2025-09-17","close":38.778},{"date":"2025-09-18","close":40.2584},{"date":"2025-09-19","close":39.607},{"date":"2025-09-22","close":39.7353},{"date":"2025-09-23","close":39.5281},{"date":"2025-09-24","close":39.0642},{"date":"2025-09-25","close":37.9095},{"date":"2025-09-26","close":38.1365},{"date":"2025-09-29","close":37.5443},{"date":"2025-09-30","close":38.2154},{"date":"2025-10-01","close":37.8685},{"date":"2025-10-02","close":38.2253},{"date":"2025-10-03","close":37.809},{"date":"2025-10-06","close":38.2551},{"date":"2025-10-07","close":37.0357},{"date":"2025-10-08","close":37.7891},{"date":"2025-10-09","close":37.2241},{"date":"2025-10-10","close":35.6578},{"date":"2025-10-13","close":36.6987},{"date":"2025-10-14","close":37.4422},{"date":"2025-10-15","close":39.6528},{"date":"2025-10-16","close":40.9911},{"date":"2025-10-17","close":41.5562},{"date":"2025-10-20","close":42.3988},{"date":"2025-10-21","close":42.0221},{"date":"2025-10-22","close":41.7445},{"date":"2025-10-23","close":42.2798},{"date":"2025-10-24","close":42.0717},{"date":"2025-10-27","close":41.923},{"date":"2025-10-28","close":42.3492},{"date":"2025-10-29","close":43.4},{"date":"2025-10-30","close":43.172},{"date":"2025-10-31","close":43.4397},{"date":"2025-11-03","close":43.6181},{"date":"2025-11-04","close":42.6268},{"date":"2025-11-05","close":46.2947},{"date":"2025-11-06","close":44.9762},{"date":"2025-11-07","close":43.7371},{"date":"2025-11-10","close":44.6392},{"date":"2025-11-11","close":44.659},{"date":"2025-11-12","close":44.8474},{"date":"2025-11-13","close":42.8251},{"date":"2025-11-14","close":42.9738},{"date":"2025-11-17","close":42.2303},{"date":"2025-11-18","close":42.1311},{"date":"2025-11-19","close":42.5475},{"date":"2025-11-20","close":41.7842},{"date":"2025-11-21","close":42.2897},{"date":"2025-11-24","close":43.747},{"date":"2025-11-25","close":44.322},{"date":"2025-11-26","close":44.5202},{"date":"2025-11-28","close":44.54},{"date":"2025-12-01","close":44.5896},{"date":"2025-12-02","close":45.2637},{"date":"2025-12-03","close":46.1162},{"date":"2025-12-04","close":46.3938},{"date":"2025-12-05","close":46.5524},{"date":"2025-12-08","close":46.7209},{"date":"2025-12-09","close":46.9688},{"date":"2025-12-10","close":48.7432},{"date":"2025-12-11","close":48.7333},{"date":"2025-12-12","close":47.2463},{"date":"2025-12-15","close":46.7903},{"date":"2025-12-16","close":45.2042},{"date":"2025-12-17","close":43.7966},{"date":"2025-12-18","close":43.5586},{"date":"2025-12-19","close":44.1336},{"date":"2025-12-22","close":44.2129},{"date":"2025-12-23","close":44.2922},{"date":"2025-12-24","close":44.4905},{"date":"2025-12-26","close":44.3814},{"date":"2025-12-29","close":44.0741},{"date":"2025-12-30","close":43.2612},{"date":"2025-12-31","close":42.5574},{"date":"2026-01-02","close":43.692},{"date":"2026-01-05","close":44.0403},{"date":"2026-01-06","close":45.1152},{"date":"2026-01-07","close":44.3887},{"date":"2026-01-08","close":44.2693},{"date":"2026-01-09","close":44.8366},{"date":"2026-01-12","close":45.7621},{"date":"2026-01-13","close":47.4043},{"date":"2026-01-14","close":47.8024},{"date":"2026-01-15","close":49.2953},{"date":"2026-01-16","close":49.2555},{"date":"2026-01-20","close":49.3053},{"date":"2026-01-21","close":51.3157},{"date":"2026-01-22","close":50.7982},{"date":"2026-01-23","close":49.0067},{"date":"2026-01-26","close":49.0465},{"date":"2026-01-27","close":48.7678},{"date":"2026-01-28","close":49.5441},{"date":"2026-01-29","close":51.5745},{"date":"2026-01-30","close":51.893},{"date":"2026-02-02","close":53.6247},{"date":"2026-02-03","close":55.7546},{"date":"2026-02-04","close":55.7148},{"date":"2026-02-05","close":55.7446},{"date":"2026-02-06","close":58.0238},{"date":"2026-02-09","close":58.5314},{"date":"2026-02-10","close":57.9939},{"date":"2026-02-11","close":58.6508},{"date":"2026-02-12","close":58.1233},{"date":"2026-02-13","close":58.9494},{"date":"2026-02-17","close":57.7849},{"date":"2026-02-18","close":57.0584},{"date":"2026-02-19","close":57.0584},{"date":"2026-02-20","close":58.1034},{"date":"2026-02-23","close":57.5261},{"date":"2026-02-24","close":59.3077},{"date":"2026-02-25","close":60.074},{"date":"2026-02-26","close":58.8996},{"date":"2026-02-27","close":57.5361},{"date":"2026-03-02","close":58.0238},{"date":"2026-03-03","close":55.8342},{"date":"2026-03-04","close":57.0683},{"date":"2026-03-05","close":54.7693},{"date":"2026-03-06","close":52.6394},{"date":"2026-03-09","close":53.6844},{"date":"2026-03-10","close":54.0328},{"date":"2026-03-11","close":54.5404},{"date":"2026-03-12","close":53.5152},{"date":"2026-03-13","close":52.9678},{"date":"2026-03-16","close":53.9133},{"date":"2026-03-17","close":54.1223},{"date":"2026-03-18","close":54.1622},{"date":"2026-03-19","close":55.7844},{"date":"2026-03-20","close":53.774},{"date":"2026-03-23","close":56.7697},{"date":"2026-03-24","close":59.2181},{"date":"2026-03-25","close":58.7503},{"date":"2026-03-26","close":55.9835},{"date":"2026-03-27","close":55.3465},{"date":"2026-03-30","close":53.2764},{"date":"2026-03-31","close":55.9636},{"date":"2026-04-01","close":57.1915},{"date":"2026-04-02","close":56.4727},{"date":"2026-04-06","close":55.7539},{"date":"2026-04-07","close":56.9319},{"date":"2026-04-08","close":60.4059},{"date":"2026-04-09","close":62.083},{"date":"2026-04-10","close":62.8916},{"date":"2026-04-13","close":64.7684},{"date":"2026-04-14","close":63.7102},{"date":"2026-04-15","close":62.1928},{"date":"2026-04-16","close":63.1911},{"date":"2026-04-17","close":64.9381},{"date":"2026-04-20","close":65.6169},{"date":"2026-04-21","close":66.0562},{"date":"2026-04-22","close":65.7667},{"date":"2026-04-23","close":67.4837},{"date":"2026-04-24","close":69.4004},{"date":"2026-04-27","close":69.1409},{"date":"2026-04-28","close":68.6917},{"date":"2026-04-29","close":72.2755},{"date":"2026-04-30","close":81.9089},{"date":"2026-05-01","close":84.3547},{"date":"2026-05-04","close":82.8273},{"date":"2026-05-05","close":84.4146},{"date":"2026-05-06","close":86.4511},{"date":"2026-05-07","close":83.6359},{"date":"2026-05-08","close":85.3629},{"date":"2026-05-11","close":86.3612},{"date":"2026-05-12","close":83.2366},{"date":"2026-05-13","close":85.922},{"date":"2026-05-14","close":86.8803},{"date":"2026-05-15","close":84.7939},{"date":"2026-05-18","close":82.6476},{"date":"2026-05-19","close":81.1702},{"date":"2026-05-20","close":83.3065},{"date":"2026-05-21","close":82.2982},{"date":"2026-05-22","close":84.9736},{"date":"2026-05-26","close":88.8569},{"date":"2026-05-27","close":85.872},{"date":"2026-05-28","close":84.4046},{"date":"2026-05-29","close":84.3147},{"date":"2026-06-01","close":84.8838},{"date":"2026-06-02","close":87.9884},{"date":"2026-06-03","close":88.0882},{"date":"2026-06-04","close":88.3777},{"date":"2026-06-05","close":83.7757},{"date":"2026-06-08","close":85.9819},{"date":"2026-06-09","close":86.5708},{"date":"2026-06-10","close":82.7175},{"date":"2026-06-11","close":88.8369},{"date":"2026-06-12","close":89.7753},{"date":"2026-06-15","close":91.153},{"date":"2026-06-16","close":89.0066},{"date":"2026-06-17","close":90.8934},{"date":"2026-06-18","close":92.0115},{"date":"2026-06-22","close":93.4989},{"date":"2026-06-23","close":90.7337},{"date":"2026-06-24","close":91.722},{"date":"2026-06-25","close":97.0228},{"date":"2026-06-26","close":91.8917},{"date":"2026-06-29","close":94.9963},{"date":"2026-06-30","close":98.67},{"date":"2026-07-01","close":95.01},{"date":"2026-07-02","close":86.13},{"date":"2026-07-06","close":85.57},{"date":"2026-07-07","close":81.01},{"date":"2026-07-08","close":81.8},{"date":"2026-07-09","close":85.26},{"date":"2026-07-10","close":85.06},{"date":"2026-07-13","close":81.77},{"date":"2026-07-14","close":82.76},{"date":"2026-07-15","close":81.69},{"date":"2026-07-16","close":77.4},{"date":"2026-07-17","close":78.45},{"date":"2026-07-20","close":80.61},{"date":"2026-07-21","close":84.65},{"date":"2026-07-22","close":83.51},{"date":"2026-07-23","close":83.85},{"date":"2026-07-24","close":81.1},{"date":"2026-07-27","close":79.63},{"date":"2026-07-28","close":76.93},{"date":"2026-07-29","close":74.11},{"date":"2026-07-30","close":79.42},{"date":"2026-07-31","close":79.77},{"date":"2026-08-03","close":80.96},{"date":"2026-08-04","close":85.41},{"date":"2026-08-05","close":84.06},{"date":"2026-08-06","close":82.37},{"date":"2026-08-07","close":82.36},{"date":"2026-08-10","close":81.26},{"date":"2026-08-11","close":81.32},{"date":"2026-08-12","close":81.94},{"date":"2026-08-13","close":80.49},{"date":"2026-08-14","close":81.75},{"date":"2026-08-17","close":84.17},{"date":"2026-08-18","close":76.71},{"date":"2026-08-19","close":73.52},{"date":"2026-08-20","close":73.36},{"date":"2026-08-21","close":72.64},{"date":"2026-08-24","close":71.72},{"date":"2026-08-25","close":71.86},{"date":"2026-08-26","close":72.32},{"date":"2026-08-27","close":73.69},{"date":"2026-08-28","close":71.31},{"date":"2026-08-31","close":70.28},{"date":"2026-09-01","close":70.48},{"date":"2026-09-02","close":70.64},{"date":"2026-09-03","close":71.21},{"date":"2026-09-04","close":72.64},{"date":"2026-09-08","close":73.92},{"date":"2026-09-09","close":74.39},{"date":"2026-09-10","close":73.98},{"date":"2026-09-11","close":77.8},{"date":"2026-09-14","close":72.25},{"date":"2026-09-15","close":72.63},{"date":"2026-09-16","close":73.85},{"date":"2026-09-17","close":74.55},{"date":"2026-09-18","close":75.4},{"date":"2026-09-21","close":77.16},{"date":"2026-09-22","close":82.23},{"date":"2026-09-23","close":83.11},{"date":"2026-09-24","close":82.15},{"date":"2026-09-25","close":82.52},{"date":"2026-09-28","close":82.6206},{"date":"2026-09-29","close":83.3591},{"date":"2026-09-30","close":82.91},{"date":"2026-10-01","close":84.62},{"date":"2026-10-02","close":87.39},{"date":"2026-10-05","close":86.11},{"date":"2026-10-06","close":85.96},{"date":"2026-10-07","close":83.23},{"date":"2026-10-08","close":81.16},{"date":"2026-10-09","close":81.47},{"date":"2026-10-12","close":79.34},{"date":"2026-10-13","close":78.75},{"date":"2026-10-14","close":74.37},{"date":"2026-10-15","close":73.22},{"date":"2026-10-16","close":70.62},{"date":"2026-10-19","close":71.12},{"date":"2026-10-20","close":70.43},{"date":"2026-10-21","close":71.25},{"date":"2026-10-22","close":66.26}],"chart_data":[{"date":"2024-10-23","open":41.59,"high":42.05,"low":41.29,"close":41.86,"volume":148539,"rsi_14":51.09,"sma_20":43.75,"sma_60":42.61,"sma_120":41.69},{"date":"2024-10-24","open":42.23,"high":43.15,"low":42.1,"close":43.13,"volume":202533,"rsi_14":52.93,"sma_20":43.7,"sma_60":42.54,"sma_120":41.75},{"date":"2024-10-25","open":43.43,"high":43.84,"low":43.28,"close":43.38,"volume":268750,"rsi_14":54.43,"sma_20":43.69,"sma_60":42.56,"sma_120":41.81},{"date":"2024-10-28","open":43.85,"high":44.12,"low":43.62,"close":44.02,"volume":181704,"rsi_14":60.9,"sma_20":43.73,"sma_60":42.62,"sma_120":41.86},{"date":"2024-10-29","open":43.85,"high":44.1,"low":43.0,"close":44.1,"volume":159166,"rsi_14":58.83,"sma_20":43.84,"sma_60":42.71,"sma_120":41.9},{"date":"2024-10-30","open":43.8,"high":45.03,"low":43.55,"close":44.26,"volume":258296,"rsi_14":62.94,"sma_20":43.95,"sma_60":42.8,"sma_120":41.95},{"date":"2024-10-31","open":43.37,"high":43.7,"low":41.35,"close":42.2,"volume":380144,"rsi_14":43.8,"sma_20":43.98,"sma_60":42.85,"sma_120":41.97},{"date":"2024-11-01","open":42.93,"high":45.26,"low":42.76,"close":44.75,"volume":346655,"rsi_14":56.77,"sma_20":44.09,"sma_60":42.92,"sma_120":42.02},{"date":"2024-11-04","open":44.83,"high":45.32,"low":43.9,"close":44.01,"volume":253485,"rsi_14":56.58,"sma_20":44.16,"sma_60":42.99,"sma_120":42.06},{"date":"2024-11-05","open":43.75,"high":45.38,"low":43.37,"close":45.34,"volume":405913,"rsi_14":59.63,"sma_20":44.33,"sma_60":43.08,"sma_120":42.1},{"date":"2024-11-06","open":49.05,"high":50.74,"low":48.44,"close":50.1,"volume":433175,"rsi_14":69.13,"sma_20":44.72,"sma_60":43.25,"sma_120":42.19},{"date":"2024-11-07","open":50.01,"high":51.16,"low":49.79,"close":50.11,"volume":382460,"rsi_14":71.62,"sma_20":45.13,"sma_60":43.42,"sma_120":42.28},{"date":"2024-11-08","open":50.31,"high":50.57,"low":49.52,"close":50.51,"volume":349939,"rsi_14":80.67,"sma_20":45.5,"sma_60":43.57,"sma_120":42.36},{"date":"2024-11-11","open":51.23,"high":51.23,"low":49.86,"close":49.96,"volume":171072,"rsi_14":77.57,"sma_20":45.85,"sma_60":43.72,"sma_120":42.43},{"date":"2024-11-12","open":49.84,"high":50.26,"low":48.49,"close":48.58,"volume":228498,"rsi_14":70.76,"sma_20":46.16,"sma_60":43.84,"sma_120":42.5},{"date":"2024-11-13","open":48.78,"high":48.93,"low":47.1,"close":47.23,"volume":191621,"rsi_14":62.57,"sma_20":46.38,"sma_60":43.95,"sma_120":42.54},{"date":"2024-11-14","open":47.23,"high":47.72,"low":46.21,"close":46.65,"volume":230018,"rsi_14":59.86,"sma_20":46.52,"sma_60":44.05,"sma_120":42.58},{"date":"2024-11-15","open":46.73,"high":47.18,"low":45.42,"close":45.86,"volume":203888,"rsi_14":55.5,"sma_20":46.66,"sma_60":44.14,"sma_120":42.61},{"date":"2024-11-18","open":46.19,"high":46.59,"low":45.52,"close":45.66,"volume":210711,"rsi_14":54.62,"sma_20":46.87,"sma_60":44.21,"sma_120":42.64},{"date":"2024-11-19","open":45.13,"high":46.23,"low":45.0,"close":46.11,"volume":138158,"rsi_14":55.39,"sma_20":47.09,"sma_60":44.29,"sma_120":42.66},{"date":"2024-11-20","open":46.12,"high":46.29,"low":44.84,"close":45.84,"volume":239349,"rsi_14":61.85,"sma_20":47.3,"sma_60":44.37,"sma_120":42.69},{"date":"2024-11-21","open":46.0,"high":47.04,"low":45.79,"close":46.44,"volume":275895,"rsi_14":56.28,"sma_20":47.46,"sma_60":44.46,"sma_120":42.74},{"date":"2024-11-22","open":46.46,"high":47.29,"low":46.1,"close":46.94,"volume":217599,"rsi_14":61.12,"sma_20":47.65,"sma_60":44.55,"sma_120":42.8},{"date":"2024-11-25","open":47.64,"high":48.49,"low":47.18,"close":47.24,"volume":431563,"rsi_14":57.78,"sma_20":47.81,"sma_60":44.65,"sma_120":42.85},{"date":"2024-11-26","open":47.16,"high":47.49,"low":47.0,"close":47.05,"volume":202243,"rsi_14":29.86,"sma_20":47.96,"sma_60":44.78,"sma_120":42.91},{"date":"2024-11-27","open":47.14,"high":47.5,"low":46.5,"close":46.83,"volume":133954,"rsi_14":28.91,"sma_20":48.1,"sma_60":44.89,"sma_120":42.98},{"date":"2024-11-29","open":47.32,"high":47.52,"low":46.94,"close":47.25,"volume":97217,"rsi_14":29.18,"sma_20":48.35,"sma_60":45.02,"sma_120":43.04},{"date":"2024-12-02","open":47.36,"high":48.77,"low":46.7,"close":48.22,"volume":243577,"rsi_14":39.41,"sma_20":48.53,"sma_60":45.19,"sma_120":43.12},{"date":"2024-12-03","open":48.14,"high":48.5,"low":47.6,"close":47.7,"volume":223844,"rsi_14":44.05,"sma_20":48.72,"sma_60":45.36,"sma_120":43.18},{"date":"2024-12-04","open":48.24,"high":48.53,"low":47.22,"close":47.55,"volume":175089,"rsi_14":52.61,"sma_20":48.84,"sma_60":45.51,"sma_120":43.24},{"date":"2024-12-05","open":47.29,"high":47.79,"low":46.93,"close":47.17,"volume":218983,"rsi_14":54.32,"sma_20":48.68,"sma_60":45.64,"sma_120":43.32},{"date":"2024-12-06","open":47.48,"high":47.48,"low":46.16,"close":46.41,"volume":239087,"rsi_14":54.59,"sma_20":48.49,"sma_60":45.75,"sma_120":43.38},{"date":"2024-12-09","open":46.63,"high":47.48,"low":46.14,"close":46.38,"volume":142886,"rsi_14":56.25,"sma_20":48.28,"sma_60":45.84,"sma_120":43.44},{"date":"2024-12-10","open":46.09,"high":47.03,"low":45.67,"close":46.26,"volume":178448,"rsi_14":51.35,"sma_20":48.09,"sma_60":45.93,"sma_120":43.51},{"date":"2024-12-11","open":46.77,"high":47.69,"low":46.24,"close":47.41,"volume":291533,"rsi_14":62.44,"sma_20":48.03,"sma_60":46.02,"sma_120":43.58},{"date":"2024-12-12","open":47.12,"high":47.75,"low":46.45,"close":47.33,"volume":201604,"rsi_14":57.74,"sma_20":48.04,"sma_60":46.1,"sma_120":43.66},{"date":"2024-12-13","open":47.33,"high":47.79,"low":46.28,"close":47.1,"volume":234057,"rsi_14":51.41,"sma_20":48.06,"sma_60":46.16,"sma_120":43.74},{"date":"2024-12-16","open":46.89,"high":47.68,"low":46.89,"close":47.37,"volume":184111,"rsi_14":51.24,"sma_20":48.14,"sma_60":46.24,"sma_120":43.82},{"date":"2024-12-17","open":46.93,"high":47.65,"low":45.96,"close":46.3,"volume":226004,"rsi_14":44.12,"sma_20":48.17,"sma_60":46.3,"sma_120":43.89},{"date":"2024-12-18","open":47.22,"high":47.81,"low":44.31,"close":44.8,"volume":284156,"rsi_14":36.77,"sma_20":48.1,"sma_60":46.33,"sma_120":43.94},{"date":"2024-12-19","open":45.38,"high":45.89,"low":44.41,"close":44.76,"volume":211469,"rsi_14":32.84,"sma_20":48.05,"sma_60":46.36,"sma_120":44.0},{"date":"2024-12-20","open":44.07,"high":45.63,"low":43.69,"close":44.06,"volume":1611262,"rsi_14":20.31,"sma_20":47.93,"sma_60":46.37,"sma_120":44.05},{"date":"2024-12-23","open":44.17,"high":45.59,"low":44.15,"close":45.16,"volume":306239,"rsi_14":33.25,"sma_20":47.84,"sma_60":46.39,"sma_120":44.1},{"date":"2024-12-24","open":45.08,"high":45.97,"low":44.94,"close":45.66,"volume":90127,"rsi_14":38.08,"sma_20":47.75,"sma_60":46.43,"sma_120":44.17},{"date":"2024-12-26","open":45.45,"high":46.12,"low":45.26,"close":45.98,"volume":142151,"rsi_14":42.45,"sma_20":47.7,"sma_60":46.5,"sma_120":44.23},{"date":"2024-12-27","open":45.57,"high":45.93,"low":44.55,"close":44.89,"volume":107118,"rsi_14":40.74,"sma_20":47.6,"sma_60":46.55,"sma_120":44.3},{"date":"2024-12-30","open":44.2,"high":44.93,"low":43.68,"close":44.5,"volume":137483,"rsi_14":39.02,"sma_20":47.46,"sma_60":46.6,"sma_120":44.35},{"date":"2024-12-31","open":44.6,"high":45.0,"low":44.29,"close":44.41,"volume":134545,"rsi_14":38.41,"sma_20":47.25,"sma_60":46.63,"sma_120":44.39},{"date":"2025-01-02","open":44.79,"high":45.49,"low":44.22,"close":44.33,"volume":125521,"rsi_14":28.74,"sma_20":47.07,"sma_60":46.65,"sma_120":44.43},{"date":"2025-01-03","open":44.49,"high":45.22,"low":44.31,"close":45.17,"volume":151395,"rsi_14":36.12,"sma_20":46.94,"sma_60":46.7,"sma_120":44.48},{"date":"2025-01-06","open":45.62,"high":45.94,"low":45.12,"close":45.31,"volume":205042,"rsi_14":38.19,"sma_20":46.84,"sma_60":46.75,"sma_120":44.5},{"date":"2025-01-07","open":45.36,"high":45.61,"low":44.28,"close":45.18,"volume":201443,"rsi_14":35.53,"sma_20":46.77,"sma_60":46.8,"sma_120":44.54},{"date":"2025-01-08","open":44.57,"high":45.15,"low":44.11,"close":45.12,"volume":152364,"rsi_14":40.57,"sma_20":46.69,"sma_60":46.83,"sma_120":44.58},{"date":"2025-01-10","open":44.19,"high":44.42,"low":43.64,"close":44.39,"volume":225576,"rsi_14":45.48,"sma_20":46.59,"sma_60":46.84,"sma_120":44.61},{"date":"2025-01-13","open":43.63,"high":44.86,"low":43.22,"close":44.63,"volume":194482,"rsi_14":47.77,"sma_20":46.44,"sma_60":46.88,"sma_120":44.65},{"date":"2025-01-14","open":45.12,"high":46.52,"low":45.04,"close":45.97,"volume":171479,"rsi_14":62.11,"sma_20":46.36,"sma_60":46.93,"sma_120":44.69},{"date":"2025-01-15","open":47.07,"high":47.07,"low":46.04,"close":46.8,"volume":167276,"rsi_14":60.56,"sma_20":46.34,"sma_60":46.97,"sma_120":44.74},{"date":"2025-01-16","open":46.86,"high":47.0,"low":46.21,"close":46.67,"volume":233815,"rsi_14":56.4,"sma_20":46.29,"sma_60":47.03,"sma_120":44.79},{"date":"2025-01-17","open":47.21,"high":47.21,"low":46.37,"close":47.03,"volume":200485,"rsi_14":56.66,"sma_20":46.32,"sma_60":47.12,"sma_120":44.84},{"date":"2025-01-21","open":47.61,"high":48.35,"low":47.4,"close":47.9,"volume":198152,"rsi_14":72.28,"sma_20":46.47,"sma_60":47.22,"sma_120":44.89},{"date":"2025-01-22","open":48.04,"high":49.16,"low":47.51,"close":47.79,"volume":236157,"rsi_14":75.64,"sma_20":46.62,"sma_60":47.32,"sma_120":44.96},{"date":"2025-01-23","open":47.08,"high":47.26,"low":46.01,"close":46.11,"volume":251125,"rsi_14":61.3,"sma_20":46.71,"sma_60":47.37,"sma_120":44.96},{"date":"2025-01-24","open":46.11,"high":46.24,"low":45.72,"close":45.89,"volume":215660,"rsi_14":60.13,"sma_20":46.74,"sma_60":47.41,"sma_120":44.98},{"date":"2025-01-27","open":44.87,"high":45.01,"low":42.32,"close":42.41,"volume":317599,"rsi_14":36.62,"sma_20":46.57,"sma_60":47.38,"sma_120":45.0},{"date":"2025-01-28","open":42.8,"high":43.32,"low":41.98,"close":42.94,"volume":302549,"rsi_14":38.94,"sma_20":46.4,"sma_60":47.36,"sma_120":45.03},{"date":"2025-01-29","open":43.05,"high":43.34,"low":42.45,"close":42.69,"volume":294013,"rsi_14":38.48,"sma_20":46.28,"sma_60":47.33,"sma_120":45.06},{"date":"2025-01-30","open":45.0,"high":45.51,"low":41.56,"close":41.58,"volume":621030,"rsi_14":35.09,"sma_20":46.12,"sma_60":47.31,"sma_120":45.08},{"date":"2025-01-31","open":41.81,"high":42.61,"low":41.25,"close":41.73,"volume":523371,"rsi_14":38.21,"sma_20":45.99,"sma_60":47.26,"sma_120":45.09},{"date":"2025-02-03","open":40.71,"high":41.48,"low":40.04,"close":40.24,"volume":271920,"rsi_14":32.47,"sma_20":45.78,"sma_60":47.19,"sma_120":45.09},{"date":"2025-02-04","open":40.06,"high":41.27,"low":40.02,"close":40.99,"volume":267983,"rsi_14":29.1,"sma_20":45.56,"sma_60":47.11,"sma_120":45.1},{"date":"2025-02-05","open":41.11,"high":41.85,"low":41.11,"close":41.28,"volume":259680,"rsi_14":25.81,"sma_20":45.36,"sma_60":46.96,"sma_120":45.1},{"date":"2025-02-06","open":41.39,"high":41.87,"low":40.97,"close":41.12,"volume":214901,"rsi_14":25.75,"sma_20":45.15,"sma_60":46.8,"sma_120":45.11},{"date":"2025-02-07","open":41.43,"high":41.81,"low":40.22,"close":40.81,"volume":217748,"rsi_14":22.68,"sma_20":44.93,"sma_60":46.64,"sma_120":45.1},{"date":"2025-02-10","open":40.8,"high":41.65,"low":40.65,"close":41.0,"volume":292859,"rsi_14":17.81,"sma_20":44.76,"sma_60":46.48,"sma_120":45.1},{"date":"2025-02-11","open":40.66,"high":41.42,"low":40.59,"close":41.23,"volume":236741,"rsi_14":19.69,"sma_20":44.58,"sma_60":46.35,"sma_120":45.09},{"date":"2025-02-12","open":40.12,"high":40.79,"low":39.91,"close":40.69,"volume":278004,"rsi_14":22.02,"sma_20":44.31,"sma_60":46.24,"sma_120":45.1},{"date":"2025-02-13","open":40.94,"high":40.96,"low":40.29,"close":40.83,"volume":177864,"rsi_14":23.65,"sma_20":44.01,"sma_60":46.13,"sma_120":45.09},{"date":"2025-02-14","open":40.84,"high":40.9,"low":40.34,"close":40.69,"volume":142072,"rsi_14":36.25,"sma_20":43.7,"sma_60":46.04,"sma_120":45.09},{"date":"2025-02-18","open":40.71,"high":41.22,"low":40.55,"close":41.16,"volume":238864,"rsi_14":35.65,"sma_20":43.4,"sma_60":45.96,"sma_120":45.09},{"date":"2025-02-19","open":40.98,"high":41.85,"low":40.98,"close":41.68,"volume":315053,"rsi_14":42.21,"sma_20":43.08,"sma_60":45.89,"sma_120":45.09},{"date":"2025-02-20","open":41.63,"high":42.02,"low":40.62,"close":41.29,"volume":224105,"rsi_14":47.45,"sma_20":42.75,"sma_60":45.81,"sma_120":45.09},{"date":"2025-02-21","open":41.97,"high":41.97,"low":39.91,"close":40.23,"volume":288963,"rsi_14":38.77,"sma_20":42.45,"sma_60":45.7,"sma_120":45.08},{"date":"2025-02-24","open":40.39,"high":40.63,"low":39.43,"close":39.44,"volume":238540,"rsi_14":43.28,"sma_20":42.12,"sma_60":45.57,"sma_120":45.06},{"date":"2025-02-25","open":39.31,"high":40.12,"low":38.96,"close":39.13,"volume":351623,"rsi_14":33.22,"sma_20":41.95,"sma_60":45.42,"sma_120":45.04},{"date":"2025-02-26","open":39.49,"high":40.09,"low":39.11,"close":39.51,"volume":288709,"rsi_14":34.26,"sma_20":41.78,"sma_60":45.29,"sma_120":45.04},{"date":"2025-02-27","open":39.29,"high":39.85,"low":38.53,"close":38.74,"volume":502894,"rsi_14":30.88,"sma_20":41.58,"sma_60":45.15,"sma_120":45.02},{"date":"2025-02-28","open":38.52,"high":39.26,"low":38.47,"close":39.09,"volume":842704,"rsi_14":36.29,"sma_20":41.45,"sma_60":45.01,"sma_120":45.02},{"date":"2025-03-03","open":39.16,"high":39.26,"low":36.47,"close":36.92,"volume":402717,"rsi_14":25.24,"sma_20":41.2,"sma_60":44.81,"sma_120":45.0},{"date":"2025-03-04","open":36.27,"high":37.73,"low":36.05,"close":37.42,"volume":626209,"rsi_14":27.72,"sma_20":41.06,"sma_60":44.64,"sma_120":45.0},{"date":"2025-03-05","open":37.77,"high":38.69,"low":37.45,"close":38.31,"volume":639846,"rsi_14":36.56,"sma_20":40.92,"sma_60":44.48,"sma_120":44.99},{"date":"2025-03-06","open":37.5,"high":38.11,"low":37.28,"close":37.53,"volume":379079,"rsi_14":32.68,"sma_20":40.73,"sma_60":44.31,"sma_120":44.97},{"date":"2025-03-07","open":37.24,"high":37.86,"low":36.47,"close":37.38,"volume":266687,"rsi_14":32.62,"sma_20":40.54,"sma_60":44.15,"sma_120":44.95},{"date":"2025-03-10","open":36.71,"high":37.63,"low":36.5,"close":37.35,"volume":401654,"rsi_14":29.03,"sma_20":40.36,"sma_60":43.99,"sma_120":44.92},{"date":"2025-03-11","open":37.63,"high":39.33,"low":37.38,"close":38.24,"volume":748891,"rsi_14":31.82,"sma_20":40.22,"sma_60":43.86,"sma_120":44.89},{"date":"2025-03-12","open":38.54,"high":38.66,"low":37.45,"close":37.75,"volume":347738,"rsi_14":31.49,"sma_20":40.04,"sma_60":43.69,"sma_120":44.85},{"date":"2025-03-13","open":37.84,"high":38.31,"low":36.73,"close":37.38,"volume":296490,"rsi_14":33.92,"sma_20":39.87,"sma_60":43.52,"sma_120":44.81},{"date":"2025-03-14","open":37.78,"high":38.82,"low":37.49,"close":38.44,"volume":355234,"rsi_14":44.55,"sma_20":39.75,"sma_60":43.36,"sma_120":44.76},{"date":"2025-03-17","open":39.2,"high":40.58,"low":39.12,"close":39.8,"volume":788808,"rsi_14":53.31,"sma_20":39.7,"sma_60":43.23,"sma_120":44.74},{"date":"2025-03-18","open":39.34,"high":39.86,"low":38.94,"close":39.13,"volume":451886,"rsi_14":48.18,"sma_20":39.6,"sma_60":43.11,"sma_120":44.7},{"date":"2025-03-19","open":39.27,"high":40.52,"low":39.18,"close":40.21,"volume":324899,"rsi_14":56.83,"sma_20":39.53,"sma_60":43.03,"sma_120":44.68},{"date":"2025-03-20","open":39.81,"high":40.94,"low":39.49,"close":40.09,"volume":361589,"rsi_14":54.71,"sma_20":39.46,"sma_60":42.94,"sma_120":44.65},{"date":"2025-03-21","open":39.45,"high":39.88,"low":38.87,"close":39.22,"volume":4446030,"rsi_14":62.45,"sma_20":39.41,"sma_60":42.86,"sma_120":44.61},{"date":"2025-03-24","open":40.28,"high":40.64,"low":39.98,"close":40.41,"volume":504921,"rsi_14":65.0,"sma_20":39.46,"sma_60":42.77,"sma_120":44.58},{"date":"2025-03-25","open":40.27,"high":40.53,"low":39.41,"close":39.74,"volume":318414,"rsi_14":57.39,"sma_20":39.49,"sma_60":42.67,"sma_120":44.55},{"date":"2025-03-26","open":39.66,"high":39.91,"low":38.76,"close":38.97,"volume":244827,"rsi_14":57.39,"sma_20":39.47,"sma_60":42.55,"sma_120":44.53},{"date":"2025-03-27","open":38.99,"high":39.19,"low":38.38,"close":38.85,"volume":298545,"rsi_14":57.62,"sma_20":39.47,"sma_60":42.44,"sma_120":44.5},{"date":"2025-03-28","open":38.52,"high":38.64,"low":37.44,"close":38.0,"volume":355330,"rsi_14":53.12,"sma_20":39.42,"sma_60":42.33,"sma_120":44.46},{"date":"2025-03-31","open":37.21,"high":37.72,"low":37.01,"close":37.36,"volume":299645,"rsi_14":45.03,"sma_20":39.43,"sma_60":42.21,"sma_120":44.42},{"date":"2025-04-01","open":37.05,"high":37.63,"low":36.78,"close":37.21,"volume":322874,"rsi_14":46.51,"sma_20":39.41,"sma_60":42.08,"sma_120":44.37},{"date":"2025-04-02","open":36.43,"high":37.81,"low":36.43,"close":37.71,"volume":239560,"rsi_14":50.81,"sma_20":39.37,"sma_60":41.95,"sma_120":44.33},{"date":"2025-04-03","open":35.98,"high":36.32,"low":33.01,"close":33.2,"volume":449265,"rsi_14":30.25,"sma_20":39.14,"sma_60":41.74,"sma_120":44.25},{"date":"2025-04-04","open":31.25,"high":32.3,"low":30.19,"close":32.09,"volume":453892,"rsi_14":20.67,"sma_20":38.87,"sma_60":41.52,"sma_120":44.16},{"date":"2025-04-07","open":30.5,"high":34.41,"low":30.5,"close":32.79,"volume":651833,"rsi_14":25.87,"sma_20":38.63,"sma_60":41.31,"sma_120":44.07},{"date":"2025-04-08","open":33.78,"high":34.06,"low":31.9,"close":32.36,"volume":491071,"rsi_14":18.7,"sma_20":38.32,"sma_60":41.1,"sma_120":43.97},{"date":"2025-04-09","open":32.06,"high":36.45,"low":32.06,"close":35.77,"volume":518714,"rsi_14":36.06,"sma_20":38.21,"sma_60":40.94,"sma_120":43.91},{"date":"2025-04-10","open":34.78,"high":35.46,"low":33.59,"close":34.3,"volume":306599,"rsi_14":34.74,"sma_20":38.04,"sma_60":40.74,"sma_120":43.83},{"date":"2025-04-11","open":34.02,"high":35.1,"low":33.71,"close":34.61,"volume":246893,"rsi_14":31.14,"sma_20":37.84,"sma_60":40.53,"sma_120":43.75},{"date":"2025-04-14","open":35.57,"high":35.62,"low":34.35,"close":35.03,"volume":255962,"rsi_14":34.34,"sma_20":37.59,"sma_60":40.33,"sma_120":43.68},{"date":"2025-04-15","open":34.83,"high":35.5,"low":34.81,"close":35.23,"volume":261168,"rsi_14":36.98,"sma_20":37.38,"sma_60":40.13,"sma_120":43.62},{"date":"2025-04-16","open":34.34,"high":35.07,"low":34.14,"close":34.81,"volume":348316,"rsi_14":36.24,"sma_20":37.1,"sma_60":39.9,"sma_120":43.56},{"date":"2025-04-17","open":34.73,"high":35.34,"low":34.69,"close":35.23,"volume":321507,"rsi_14":40.13,"sma_20":36.84,"sma_60":39.69,"sma_120":43.5},{"date":"2025-04-21","open":34.62,"high":35.02,"low":33.78,"close":34.15,"volume":218469,"rsi_14":39.4,"sma_20":36.58,"sma_60":39.48,"sma_120":43.42},{"date":"2025-04-22","open":34.85,"high":35.31,"low":34.48,"close":35.02,"volume":254506,"rsi_14":43.13,"sma_20":36.29,"sma_60":39.29,"sma_120":43.35},{"date":"2025-04-23","open":36.61,"high":37.33,"low":35.9,"close":36.12,"volume":358659,"rsi_14":45.17,"sma_20":36.1,"sma_60":39.18,"sma_120":43.28},{"date":"2025-04-24","open":36.35,"high":37.07,"low":36.35,"close":37.03,"volume":267674,"rsi_14":64.89,"sma_20":35.99,"sma_60":39.08,"sma_120":43.22},{"date":"2025-04-25","open":36.59,"high":37.57,"low":36.51,"close":37.56,"volume":210305,"rsi_14":72.26,"sma_20":35.92,"sma_60":38.99,"sma_120":43.16},{"date":"2025-04-28","open":37.4,"high":37.68,"low":36.89,"close":37.44,"volume":284665,"rsi_14":69.86,"sma_20":35.88,"sma_60":38.92,"sma_120":43.11},{"date":"2025-04-29","open":37.12,"high":37.68,"low":36.85,"close":37.6,"volume":282931,"rsi_14":72.91,"sma_20":35.89,"sma_60":38.84,"sma_120":43.05},{"date":"2025-04-30","open":35.5,"high":35.87,"low":31.55,"close":31.96,"volume":875900,"rsi_14":36.04,"sma_20":35.63,"sma_60":38.7,"sma_120":42.94},{"date":"2025-05-01","open":32.28,"high":33.38,"low":32.16,"close":33.08,"volume":476018,"rsi_14":45.42,"sma_20":35.39,"sma_60":38.56,"sma_120":42.84},{"date":"2025-05-02","open":33.58,"high":34.63,"low":33.58,"close":34.25,"volume":363921,"rsi_14":48.72,"sma_20":35.44,"sma_60":38.44,"sma_120":42.7},{"date":"2025-05-05","open":33.48,"high":34.61,"low":33.48,"close":34.09,"volume":446344,"rsi_14":46.61,"sma_20":35.55,"sma_60":38.32,"sma_120":42.56},{"date":"2025-05-06","open":33.68,"high":33.94,"low":33.1,"close":33.83,"volume":273169,"rsi_14":44.97,"sma_20":35.6,"sma_60":38.2,"sma_120":42.42},{"date":"2025-05-07","open":34.37,"high":34.39,"low":33.77,"close":34.05,"volume":248117,"rsi_14":47.25,"sma_20":35.68,"sma_60":38.07,"sma_120":42.28},{"date":"2025-05-08","open":34.6,"high":35.1,"low":34.14,"close":34.2,"volume":291642,"rsi_14":46.18,"sma_20":35.6,"sma_60":37.95,"sma_120":42.15},{"date":"2025-05-09","open":34.63,"high":34.81,"low":34.32,"close":34.38,"volume":276821,"rsi_14":50.9,"sma_20":35.61,"sma_60":37.84,"sma_120":42.04},{"date":"2025-05-12","open":35.8,"high":36.46,"low":35.56,"close":35.9,"volume":294252,"rsi_14":53.3,"sma_20":35.67,"sma_60":37.76,"sma_120":41.95},{"date":"2025-05-13","open":36.32,"high":36.89,"low":36.03,"close":36.51,"volume":185325,"rsi_14":51.54,"sma_20":35.75,"sma_60":37.68,"sma_120":41.86},{"date":"2025-05-14","open":36.68,"high":37.26,"low":36.35,"close":36.65,"volume":266343,"rsi_14":48.4,"sma_20":35.82,"sma_60":37.6,"sma_120":41.78},{"date":"2025-05-15","open":36.33,"high":36.7,"low":36.24,"close":36.49,"volume":272142,"rsi_14":45.39,"sma_20":35.91,"sma_60":37.51,"sma_120":41.7},{"date":"2025-05-16","open":36.54,"high":36.91,"low":36.19,"close":36.81,"volume":202311,"rsi_14":47.34,"sma_20":35.99,"sma_60":37.43,"sma_120":41.62},{"date":"2025-05-19","open":36.2,"high":36.81,"low":35.94,"close":36.37,"volume":264917,"rsi_14":44.92,"sma_20":36.1,"sma_60":37.36,"sma_120":41.53},{"date":"2025-05-20","open":35.92,"high":36.67,"low":35.92,"close":36.47,"volume":193198,"rsi_14":84.41,"sma_20":36.17,"sma_60":37.31,"sma_120":41.44},{"date":"2025-05-21","open":35.91,"high":36.47,"low":35.63,"close":35.75,"volume":189282,"rsi_14":71.73,"sma_20":36.15,"sma_60":37.25,"sma_120":41.34},{"date":"2025-05-22","open":35.68,"high":36.09,"low":35.51,"close":35.63,"volume":173249,"rsi_14":63.58,"sma_20":36.08,"sma_60":37.18,"sma_120":41.24},{"date":"2025-05-23","open":34.69,"high":35.33,"low":34.4,"close":35.2,"volume":177294,"rsi_14":60.33,"sma_20":35.96,"sma_60":37.12,"sma_120":41.14},{"date":"2025-05-27","open":35.73,"high":36.42,"low":35.45,"close":36.26,"volume":236494,"rsi_14":69.75,"sma_20":35.9,"sma_60":37.07,"sma_120":41.04},{"date":"2025-05-28","open":36.38,"high":36.38,"low":35.65,"close":35.83,"volume":162465,"rsi_14":63.94,"sma_20":35.81,"sma_60":37.05,"sma_120":40.93},{"date":"2025-05-29","open":36.21,"high":36.21,"low":35.54,"close":35.94,"volume":186536,"rsi_14":63.72,"sma_20":36.02,"sma_60":37.02,"sma_120":40.83},{"date":"2025-05-30","open":35.7,"high":35.97,"low":35.0,"close":35.88,"volume":236416,"rsi_14":62.09,"sma_20":36.16,"sma_60":36.97,"sma_120":40.72},{"date":"2025-06-02","open":35.81,"high":35.89,"low":35.42,"close":35.81,"volume":184871,"rsi_14":49.07,"sma_20":36.24,"sma_60":36.94,"sma_120":40.63},{"date":"2025-06-03","open":35.87,"high":37.01,"low":35.81,"close":36.9,"volume":215608,"rsi_14":53.75,"sma_20":36.38,"sma_60":36.93,"sma_120":40.54},{"date":"2025-06-04","open":36.97,"high":37.09,"low":36.47,"close":36.48,"volume":180903,"rsi_14":48.49,"sma_20":36.52,"sma_60":36.91,"sma_120":40.45},{"date":"2025-06-05","open":36.6,"high":37.12,"low":36.25,"close":36.76,"volume":233408,"rsi_14":52.43,"sma_20":36.65,"sma_60":36.89,"sma_120":40.37},{"date":"2025-06-06","open":37.43,"high":37.43,"low":36.96,"close":37.17,"volume":127138,"rsi_14":53.08,"sma_20":36.8,"sma_60":36.87,"sma_120":40.28},{"date":"2025-06-09","open":37.62,"high":37.83,"low":37.18,"close":37.59,"volume":246673,"rsi_14":60.65,"sma_20":36.97,"sma_60":36.87,"sma_120":40.19},{"date":"2025-06-10","open":38.0,"high":38.06,"low":37.55,"close":37.69,"volume":196790,"rsi_14":60.65,"sma_20":37.06,"sma_60":36.86,"sma_120":40.11},{"date":"2025-06-11","open":38.02,"high":38.08,"low":37.52,"close":37.6,"volume":205884,"rsi_14":68.15,"sma_20":37.11,"sma_60":36.82,"sma_120":40.03},{"date":"2025-06-12","open":37.04,"high":37.74,"low":36.98,"close":37.49,"volume":178938,"rsi_14":68.28,"sma_20":37.16,"sma_60":36.79,"sma_120":39.95},{"date":"2025-06-13","open":37.02,"high":37.42,"low":36.4,"close":36.68,"volume":316815,"rsi_14":63.49,"sma_20":37.17,"sma_60":36.72,"sma_120":39.88},{"date":"2025-06-16","open":37.06,"high":37.8,"low":37.06,"close":37.49,"volume":204166,"rsi_14":61.77,"sma_20":37.2,"sma_60":36.68,"sma_120":39.81},{"date":"2025-06-17","open":37.3,"high":38.23,"low":37.21,"close":37.36,"volume":229548,"rsi_14":65.6,"sma_20":37.25,"sma_60":36.64,"sma_120":39.75},{"date":"2025-06-18","open":37.26,"high":37.74,"low":36.99,"close":37.05,"volume":288906,"rsi_14":60.84,"sma_20":37.28,"sma_60":36.58,"sma_120":39.68},{"date":"2025-06-20","open":37.29,"high":37.4,"low":36.4,"close":36.48,"volume":1106022,"rsi_14":55.32,"sma_20":37.32,"sma_60":36.52,"sma_120":39.6},{"date":"2025-06-23","open":36.38,"high":36.99,"low":36.01,"close":36.97,"volume":309998,"rsi_14":59.58,"sma_20":37.39,"sma_60":36.49,"sma_120":39.52},{"date":"2025-06-24","open":37.28,"high":38.12,"low":37.24,"close":37.95,"volume":264492,"rsi_14":58.84,"sma_20":37.53,"sma_60":36.47,"sma_120":39.46},{"date":"2025-06-25","open":37.95,"high":38.77,"low":37.84,"close":37.95,"volume":332937,"rsi_14":63.35,"sma_20":37.61,"sma_60":36.47,"sma_120":39.4},{"date":"2025-06-26","open":38.07,"high":38.76,"low":38.04,"close":38.67,"volume":196613,"rsi_14":66.01,"sma_20":37.76,"sma_60":36.49,"sma_120":39.35},{"date":"2025-06-27","open":38.75,"high":39.07,"low":38.11,"close":38.59,"volume":377785,"rsi_14":62.65,"sma_20":37.89,"sma_60":36.51,"sma_120":39.3},{"date":"2025-06-30","open":38.87,"high":38.87,"low":38.19,"close":38.32,"volume":292422,"rsi_14":54.96,"sma_20":38.01,"sma_60":36.52,"sma_120":39.24},{"date":"2025-07-01","open":37.96,"high":38.8,"low":37.51,"close":38.26,"volume":263667,"rsi_14":53.59,"sma_20":38.12,"sma_60":36.6,"sma_120":39.17},{"date":"2025-07-02","open":38.26,"high":39.54,"low":38.26,"close":39.49,"volume":220785,"rsi_14":62.74,"sma_20":38.25,"sma_60":36.72,"sma_120":39.12},{"date":"2025-07-03","open":39.8,"high":40.06,"low":39.71,"close":39.79,"volume":161353,"rsi_14":65.3,"sma_20":38.41,"sma_60":36.84,"sma_120":39.07},{"date":"2025-07-07","open":39.25,"high":39.69,"low":38.88,"close":39.09,"volume":180090,"rsi_14":66.52,"sma_20":38.52,"sma_60":36.95,"sma_120":39.02},{"date":"2025-07-08","open":39.59,"high":39.72,"low":39.19,"close":39.43,"volume":201227,"rsi_14":63.98,"sma_20":38.62,"sma_60":37.01,"sma_120":38.98},{"date":"2025-07-09","open":39.53,"high":39.77,"low":39.03,"close":39.62,"volume":108055,"rsi_14":66.31,"sma_20":38.72,"sma_60":37.1,"sma_120":38.92},{"date":"2025-07-10","open":39.66,"high":40.15,"low":39.48,"close":39.82,"volume":157819,"rsi_14":70.74,"sma_20":38.82,"sma_60":37.18,"sma_120":38.86},{"date":"2025-07-11","open":39.6,"high":39.6,"low":39.15,"close":39.24,"volume":175960,"rsi_14":70.63,"sma_20":38.89,"sma_60":37.25,"sma_120":38.79},{"date":"2025-07-14","open":39.11,"high":39.33,"low":38.75,"close":39.05,"volume":144649,"rsi_14":65.9,"sma_20":38.96,"sma_60":37.31,"sma_120":38.72},{"date":"2025-07-15","open":39.43,"high":39.46,"low":38.33,"close":38.34,"volume":213377,"rsi_14":51.98,"sma_20":39.04,"sma_60":37.37,"sma_120":38.64},{"date":"2025-07-16","open":38.49,"high":38.87,"low":37.99,"close":38.66,"volume":215983,"rsi_14":54.49,"sma_20":39.09,"sma_60":37.43,"sma_120":38.56},{"date":"2025-07-17","open":38.41,"high":39.84,"low":38.41,"close":39.35,"volume":267588,"rsi_14":54.26,"sma_20":39.18,"sma_60":37.51,"sma_120":38.5},{"date":"2025-07-18","open":39.57,"high":39.57,"low":38.8,"close":38.89,"volume":179546,"rsi_14":51.0,"sma_20":39.27,"sma_60":37.57,"sma_120":38.43},{"date":"2025-07-21","open":38.9,"high":39.45,"low":38.83,"close":39.31,"volume":180274,"rsi_14":57.81,"sma_20":39.4,"sma_60":37.63,"sma_120":38.4},{"date":"2025-07-22","open":39.07,"high":39.39,"low":38.58,"close":39.06,"volume":211459,"rsi_14":56.16,"sma_20":39.5,"sma_60":37.66,"sma_120":38.37},{"date":"2025-07-23","open":39.28,"high":39.97,"low":38.83,"close":39.9,"volume":179362,"rsi_14":53.35,"sma_20":39.59,"sma_60":37.69,"sma_120":38.34},{"date":"2025-07-24","open":39.79,"high":39.79,"low":37.96,"close":38.06,"volume":272020,"rsi_14":38.83,"sma_20":39.59,"sma_60":37.7,"sma_120":38.31},{"date":"2025-07-25","open":38.21,"high":38.58,"low":38.04,"close":38.39,"volume":156969,"rsi_14":45.25,"sma_20":39.57,"sma_60":37.71,"sma_120":38.28},{"date":"2025-07-28","open":38.46,"high":38.88,"low":38.41,"close":38.61,"volume":184089,"rsi_14":44.35,"sma_20":39.56,"sma_60":37.82,"sma_120":38.26},{"date":"2025-07-29","open":39.17,"high":40.02,"low":39.13,"close":39.67,"volume":243186,"rsi_14":50.24,"sma_20":39.63,"sma_60":37.93,"sma_120":38.25},{"date":"2025-07-30","open":39.79,"high":40.06,"low":38.33,"close":38.75,"volume":269973,"rsi_14":43.85,"sma_20":39.65,"sma_60":38.0,"sma_120":38.22},{"date":"2025-07-31","open":36.99,"high":38.07,"low":33.99,"close":38.0,"volume":816240,"rsi_14":43.03,"sma_20":39.58,"sma_60":38.07,"sma_120":38.19},{"date":"2025-08-01","open":37.81,"high":38.0,"low":37.02,"close":37.22,"volume":415361,"rsi_14":40.41,"sma_20":39.45,"sma_60":38.12,"sma_120":38.16},{"date":"2025-08-04","open":37.36,"high":39.18,"low":37.28,"close":39.08,"volume":316214,"rsi_14":53.4,"sma_20":39.44,"sma_60":38.2,"sma_120":38.14},{"date":"2025-08-05","open":39.15,"high":39.58,"low":38.42,"close":38.6,"volume":334013,"rsi_14":49.68,"sma_20":39.4,"sma_60":38.28,"sma_120":38.11},{"date":"2025-08-06","open":38.35,"high":38.7,"low":38.05,"close":38.15,"volume":375047,"rsi_14":44.31,"sma_20":39.33,"sma_60":38.34,"sma_120":38.09},{"date":"2025-08-07","open":38.54,"high":38.54,"low":37.55,"close":37.82,"volume":342983,"rsi_14":44.89,"sma_20":39.22,"sma_60":38.37,"sma_120":38.06},{"date":"2025-08-08","open":38.1,"high":38.42,"low":37.91,"close":37.92,"volume":301895,"rsi_14":43.13,"sma_20":39.16,"sma_60":38.39,"sma_120":38.03},{"date":"2025-08-11","open":37.97,"high":38.07,"low":37.13,"close":37.41,"volume":334153,"rsi_14":42.04,"sma_20":39.07,"sma_60":38.4,"sma_120":38.0},{"date":"2025-08-12","open":37.81,"high":39.26,"low":37.45,"close":39.16,"volume":315379,"rsi_14":46.71,"sma_20":39.11,"sma_60":38.44,"sma_120":37.98},{"date":"2025-08-13","open":39.32,"high":40.03,"low":38.88,"close":40.03,"volume":511991,"rsi_14":59.43,"sma_20":39.18,"sma_60":38.49,"sma_120":37.96},{"date":"2025-08-14","open":39.6,"high":39.75,"low":38.82,"close":39.37,"volume":294620,"rsi_14":54.5,"sma_20":39.18,"sma_60":38.54,"sma_120":37.95},{"date":"2025-08-15","open":39.33,"high":39.35,"low":37.97,"close":38.53,"volume":204099,"rsi_14":49.61,"sma_20":39.17,"sma_60":38.57,"sma_120":37.94},{"date":"2025-08-18","open":38.48,"high":39.21,"low":38.48,"close":39.11,"volume":226968,"rsi_14":47.46,"sma_20":39.15,"sma_60":38.63,"sma_120":37.94},{"date":"2025-08-19","open":38.95,"high":39.35,"low":38.11,"close":38.5,"volume":248113,"rsi_14":48.84,"sma_20":39.13,"sma_60":38.67,"sma_120":37.93},{"date":"2025-08-20","open":38.28,"high":38.52,"low":37.55,"close":37.74,"volume":151203,"rsi_14":48.79,"sma_20":39.02,"sma_60":38.71,"sma_120":37.91},{"date":"2025-08-21","open":37.67,"high":38.07,"low":37.24,"close":37.9,"volume":195336,"rsi_14":53.41,"sma_20":39.01,"sma_60":38.74,"sma_120":37.9},{"date":"2025-08-22","open":38.3,"high":40.25,"low":38.28,"close":40.15,"volume":203142,"rsi_14":55.14,"sma_20":39.1,"sma_60":38.81,"sma_120":37.93},{"date":"2025-08-25","open":39.89,"high":40.55,"low":39.89,"close":40.35,"volume":249114,"rsi_14":58.67,"sma_20":39.18,"sma_60":38.88,"sma_120":37.95},{"date":"2025-08-26","open":40.42,"high":40.95,"low":40.3,"close":40.42,"volume":257691,"rsi_14":61.71,"sma_20":39.22,"sma_60":38.95,"sma_120":37.96},{"date":"2025-08-27","open":40.33,"high":40.68,"low":40.16,"close":40.63,"volume":153930,"rsi_14":64.68,"sma_20":39.32,"sma_60":39.03,"sma_120":37.99},{"date":"2025-08-28","open":40.95,"high":40.97,"low":40.51,"close":40.92,"volume":180897,"rsi_14":65.35,"sma_20":39.47,"sma_60":39.1,"sma_120":38.01},{"date":"2025-08-29","open":40.85,"high":40.87,"low":39.79,"close":40.06,"volume":158796,"rsi_14":63.12,"sma_20":39.61,"sma_60":39.15,"sma_120":38.03},{"date":"2025-09-02","open":39.32,"high":39.82,"low":39.08,"close":39.64,"volume":225456,"rsi_14":52.7,"sma_20":39.64,"sma_60":39.2,"sma_120":38.04},{"date":"2025-09-03","open":38.98,"high":39.33,"low":38.38,"close":38.65,"volume":206826,"rsi_14":42.24,"sma_20":39.64,"sma_60":39.22,"sma_120":38.05},{"date":"2025-09-04","open":38.74,"high":39.73,"low":38.73,"close":39.73,"volume":206289,"rsi_14":51.91,"sma_20":39.72,"sma_60":39.25,"sma_120":38.06},{"date":"2025-09-05","open":39.99,"high":40.85,"low":39.47,"close":39.85,"volume":164242,"rsi_14":57.68,"sma_20":39.82,"sma_60":39.29,"sma_120":38.07},{"date":"2025-09-08","open":39.97,"high":39.97,"low":39.36,"close":39.56,"volume":237365,"rsi_14":52.67,"sma_20":39.91,"sma_60":39.32,"sma_120":38.07},{"date":"2025-09-09","open":39.52,"high":39.61,"low":38.36,"close":38.51,"volume":183322,"rsi_14":50.06,"sma_20":39.96,"sma_60":39.33,"sma_120":38.06},{"date":"2025-09-10","open":38.65,"high":39.4,"low":38.52,"close":39.4,"volume":173283,"rsi_14":59.33,"sma_20":39.97,"sma_60":39.38,"sma_120":38.05},{"date":"2025-09-11","open":39.12,"high":39.77,"low":39.12,"close":39.59,"volume":196263,"rsi_14":59.47,"sma_20":39.95,"sma_60":39.41,"sma_120":38.04},{"date":"2025-09-12","open":39.46,"high":39.46,"low":38.66,"close":38.68,"volume":172416,"rsi_14":40.29,"sma_20":39.92,"sma_60":39.43,"sma_120":38.04},{"date":"2025-09-15","open":38.7,"high":39.43,"low":38.46,"close":39.16,"volume":265630,"rsi_14":42.46,"sma_20":39.95,"sma_60":39.46,"sma_120":38.02},{"date":"2025-09-16","open":39.41,"high":39.41,"low":38.54,"close":39.17,"volume":236185,"rsi_14":42.03,"sma_20":39.95,"sma_60":39.5,"sma_120":38.01},{"date":"2025-09-17","open":39.17,"high":39.7,"low":38.62,"close":38.78,"volume":262874,"rsi_14":38.37,"sma_20":39.96,"sma_60":39.53,"sma_120":38.01},{"date":"2025-09-18","open":39.32,"high":40.4,"low":39.01,"close":40.26,"volume":266688,"rsi_14":46.39,"sma_20":40.09,"sma_60":39.57,"sma_120":38.02},{"date":"2025-09-19","open":40.37,"high":40.47,"low":39.44,"close":39.61,"volume":1974163,"rsi_14":47.47,"sma_20":40.18,"sma_60":39.59,"sma_120":38.03},{"date":"2025-09-22","open":39.86,"high":40.02,"low":39.49,"close":39.74,"volume":224835,"rsi_14":50.57,"sma_20":40.16,"sma_60":39.61,"sma_120":38.05},{"date":"2025-09-23","open":40.1,"high":40.77,"low":39.45,"close":39.53,"volume":265218,"rsi_14":55.57,"sma_20":40.12,"sma_60":39.62,"sma_120":38.07},{"date":"2025-09-24","open":39.58,"high":39.73,"low":38.95,"close":39.06,"volume":150478,"rsi_14":45.45,"sma_20":40.05,"sma_60":39.63,"sma_120":38.08},{"date":"2025-09-25","open":38.46,"high":38.76,"low":37.69,"close":37.91,"volume":223697,"rsi_14":38.29,"sma_20":39.91,"sma_60":39.63,"sma_120":38.11},{"date":"2025-09-26","open":37.92,"high":38.3,"low":37.63,"close":38.14,"volume":167359,"rsi_14":41.37,"sma_20":39.77,"sma_60":39.6,"sma_120":38.16},{"date":"2025-09-29","open":38.31,"high":38.51,"low":37.21,"close":37.54,"volume":219434,"rsi_14":43.78,"sma_20":39.64,"sma_60":39.57,"sma_120":38.2},{"date":"2025-09-30","open":37.61,"high":38.25,"low":37.57,"close":38.22,"volume":182022,"rsi_14":40.85,"sma_20":39.56,"sma_60":39.55,"sma_120":38.25},{"date":"2025-10-01","open":37.73,"high":38.11,"low":37.67,"close":37.87,"volume":198481,"rsi_14":37.52,"sma_20":39.51,"sma_60":39.52,"sma_120":38.26},{"date":"2025-10-02","open":38.18,"high":38.35,"low":37.82,"close":38.23,"volume":172391,"rsi_14":45.56,"sma_20":39.43,"sma_60":39.49,"sma_120":38.29},{"date":"2025-10-03","open":38.34,"high":39.03,"low":37.7,"close":37.81,"volume":191819,"rsi_14":39.03,"sma_20":39.32,"sma_60":39.45,"sma_120":38.32},{"date":"2025-10-06","open":38.42,"high":38.69,"low":37.82,"close":38.26,"volume":174978,"rsi_14":42.63,"sma_20":39.24,"sma_60":39.43,"sma_120":38.34},{"date":"2025-10-07","open":38.38,"high":38.52,"low":36.81,"close":37.04,"volume":149910,"rsi_14":38.36,"sma_20":39.16,"sma_60":39.4,"sma_120":38.36},{"date":"2025-10-08","open":37.19,"high":37.91,"low":36.91,"close":37.79,"volume":132329,"rsi_14":32.32,"sma_20":39.07,"sma_60":39.39,"sma_120":38.38},{"date":"2025-10-09","open":37.76,"high":37.76,"low":36.86,"close":37.22,"volume":164352,"rsi_14":32.71,"sma_20":38.94,"sma_60":39.36,"sma_120":38.39},{"date":"2025-10-10","open":37.28,"high":37.51,"low":35.6,"close":35.66,"volume":174326,"rsi_14":25.93,"sma_20":38.78,"sma_60":39.29,"sma_120":38.4},{"date":"2025-10-13","open":36.67,"high":37.02,"low":36.04,"close":36.7,"volume":165431,"rsi_14":34.46,"sma_20":38.65,"sma_60":39.25,"sma_120":38.41},{"date":"2025-10-14","open":35.98,"high":37.72,"low":35.98,"close":37.44,"volume":154673,"rsi_14":40.98,"sma_20":38.55,"sma_60":39.22,"sma_120":38.42},{"date":"2025-10-15","open":37.87,"high":39.75,"low":37.87,"close":39.65,"volume":277865,"rsi_14":57.17,"sma_20":38.59,"sma_60":39.23,"sma_120":38.44},{"date":"2025-10-16","open":39.8,"high":41.26,"low":39.33,"close":40.99,"volume":348772,"rsi_14":61.1,"sma_20":38.61,"sma_60":39.24,"sma_120":38.47},{"date":"2025-10-17","open":41.1,"high":42.23,"low":40.94,"close":41.56,"volume":422778,"rsi_14":65.93,"sma_20":38.7,"sma_60":39.3,"sma_120":38.5},{"date":"2025-10-20","open":41.92,"high":42.75,"low":41.72,"close":42.4,"volume":225450,"rsi_14":66.85,"sma_20":38.83,"sma_60":39.36,"sma_120":38.54},{"date":"2025-10-21","open":42.0,"high":42.58,"low":41.65,"close":42.02,"volume":289463,"rsi_14":66.69,"sma_20":38.95,"sma_60":39.42,"sma_120":38.62},{"date":"2025-10-22","open":42.25,"high":42.5,"low":41.58,"close":41.74,"volume":298123,"rsi_14":64.23,"sma_20":39.07,"sma_60":39.45,"sma_120":38.69},{"date":"2025-10-23","open":41.66,"high":42.56,"low":41.52,"close":42.28,"volume":225817,"rsi_14":67.91,"sma_20":39.29,"sma_60":39.5,"sma_120":38.75},{"date":"2025-10-24","open":42.63,"high":42.68,"low":41.93,"close":42.07,"volume":111270,"rsi_14":65.59,"sma_20":39.48,"sma_60":39.57,"sma_120":38.82},{"date":"2025-10-27","open":42.48,"high":42.72,"low":41.85,"close":41.92,"volume":209599,"rsi_14":71.87,"sma_20":39.69,"sma_60":39.65,"sma_120":38.88},{"date":"2025-10-28","open":41.59,"high":42.41,"low":41.37,"close":42.35,"volume":197095,"rsi_14":71.02,"sma_20":39.9,"sma_60":39.7,"sma_120":38.95},{"date":"2025-10-29","open":42.48,"high":44.11,"low":42.43,"close":43.4,"volume":443836,"rsi_14":77.25,"sma_20":40.17,"sma_60":39.78,"sma_120":39.03},{"date":"2025-10-30","open":43.06,"high":44.1,"low":42.85,"close":43.17,"volume":457587,"rsi_14":87.6,"sma_20":40.42,"sma_60":39.86,"sma_120":39.1},{"date":"2025-10-31","open":42.95,"high":43.49,"low":42.39,"close":43.44,"volume":343804,"rsi_14":86.56,"sma_20":40.71,"sma_60":39.95,"sma_120":39.16},{"date":"2025-11-03","open":43.57,"high":43.91,"low":42.4,"close":43.62,"volume":442243,"rsi_14":85.68,"sma_20":40.98,"sma_60":40.04,"sma_120":39.22},{"date":"2025-11-04","open":42.79,"high":43.89,"low":42.38,"close":42.63,"volume":336056,"rsi_14":70.0,"sma_20":41.26,"sma_60":40.13,"sma_120":39.26},{"date":"2025-11-05","open":45.0,"high":46.91,"low":42.68,"close":46.29,"volume":440200,"rsi_14":77.16,"sma_20":41.69,"sma_60":40.24,"sma_120":39.34},{"date":"2025-11-06","open":46.22,"high":46.45,"low":44.97,"close":44.98,"volume":544364,"rsi_14":66.26,"sma_20":42.08,"sma_60":40.32,"sma_120":39.41},{"date":"2025-11-07","open":44.61,"high":44.65,"low":43.51,"close":43.74,"volume":269141,"rsi_14":56.13,"sma_20":42.49,"sma_60":40.39,"sma_120":39.47},{"date":"2025-11-10","open":44.51,"high":44.74,"low":43.27,"close":44.64,"volume":255068,"rsi_14":61.44,"sma_20":42.89,"sma_60":40.49,"sma_120":39.53},{"date":"2025-11-11","open":44.39,"high":44.73,"low":43.97,"close":44.66,"volume":250328,"rsi_14":63.03,"sma_20":43.25,"sma_60":40.59,"sma_120":39.61},{"date":"2025-11-12","open":44.8,"high":45.4,"low":44.72,"close":44.85,"volume":304554,"rsi_14":61.85,"sma_20":43.51,"sma_60":40.69,"sma_120":39.68},{"date":"2025-11-13","open":44.67,"high":45.09,"low":42.45,"close":42.83,"volume":413630,"rsi_14":52.98,"sma_20":43.61,"sma_60":40.77,"sma_120":39.74},{"date":"2025-11-14","open":42.08,"high":43.19,"low":41.73,"close":42.97,"volume":246013,"rsi_14":54.15,"sma_20":43.68,"sma_60":40.85,"sma_120":39.8},{"date":"2025-11-17","open":42.73,"high":43.11,"low":41.93,"close":42.23,"volume":215544,"rsi_14":49.54,"sma_20":43.67,"sma_60":40.89,"sma_120":39.85},{"date":"2025-11-18","open":42.1,"high":42.41,"low":41.69,"close":42.13,"volume":207803,"rsi_14":44.72,"sma_20":43.68,"sma_60":40.91,"sma_120":39.9},{"date":"2025-11-19","open":42.11,"high":43.23,"low":42.07,"close":42.55,"volume":169227,"rsi_14":47.44,"sma_20":43.72,"sma_60":40.95,"sma_120":39.95},{"date":"2025-11-20","open":43.52,"high":43.53,"low":41.57,"close":41.78,"volume":401196,"rsi_14":43.48,"sma_20":43.69,"sma_60":40.96,"sma_120":40.0},{"date":"2025-11-21","open":41.74,"high":42.92,"low":41.32,"close":42.29,"volume":344279,"rsi_14":44.9,"sma_20":43.7,"sma_60":40.98,"sma_120":40.04},{"date":"2025-11-24","open":42.32,"high":43.85,"low":42.32,"close":43.75,"volume":321965,"rsi_14":54.15,"sma_20":43.79,"sma_60":41.04,"sma_120":40.1},{"date":"2025-11-25","open":44.13,"high":44.73,"low":43.8,"close":44.32,"volume":310502,"rsi_14":40.51,"sma_20":43.89,"sma_60":41.12,"sma_120":40.16},{"date":"2025-11-26","open":43.97,"high":45.49,"low":43.97,"close":44.52,"volume":408668,"rsi_14":47.54,"sma_20":43.95,"sma_60":41.21,"sma_120":40.22},{"date":"2025-11-28","open":45.01,"high":45.01,"low":44.2,"close":44.54,"volume":134158,"rsi_14":54.98,"sma_20":44.02,"sma_60":41.29,"sma_120":40.27},{"date":"2025-12-01","open":44.44,"high":44.93,"low":44.07,"close":44.59,"volume":337255,"rsi_14":49.66,"sma_20":44.08,"sma_60":41.37,"sma_120":40.33},{"date":"2025-12-02","open":44.61,"high":45.4,"low":44.44,"close":45.26,"volume":187660,"rsi_14":53.85,"sma_20":44.16,"sma_60":41.46,"sma_120":40.39},{"date":"2025-12-03","open":45.49,"high":46.27,"low":44.72,"close":46.12,"volume":183727,"rsi_14":57.44,"sma_20":44.34,"sma_60":41.59,"sma_120":40.46},{"date":"2025-12-04","open":45.77,"high":46.91,"low":45.77,"close":46.39,"volume":186936,"rsi_14":76.32,"sma_20":44.34,"sma_60":41.7,"sma_120":40.54},{"date":"2025-12-05","open":46.45,"high":46.8,"low":45.89,"close":46.55,"volume":236369,"rsi_14":76.35,"sma_20":44.42,"sma_60":41.81,"sma_120":40.61},{"date":"2025-12-08","open":46.93,"high":47.69,"low":46.53,"close":46.72,"volume":297945,"rsi_14":86.12,"sma_20":44.57,"sma_60":41.95,"sma_120":40.69},{"date":"2025-12-09","open":46.37,"high":47.51,"low":46.28,"close":46.97,"volume":190435,"rsi_14":88.01,"sma_20":44.69,"sma_60":42.08,"sma_120":40.77},{"date":"2025-12-10","open":46.51,"high":49.46,"low":46.5,"close":48.74,"volume":259151,"rsi_14":90.12,"sma_20":44.89,"sma_60":42.23,"sma_120":40.87},{"date":"2025-12-11","open":48.26,"high":49.03,"low":47.72,"close":48.73,"volume":326972,"rsi_14":99.86,"sma_20":45.09,"sma_60":42.4,"sma_120":40.96},{"date":"2025-12-12","open":48.62,"high":48.62,"low":46.99,"close":47.25,"volume":293952,"rsi_14":81.17,"sma_20":45.31,"sma_60":42.51,"sma_120":41.04},{"date":"2025-12-15","open":47.14,"high":47.54,"low":46.61,"close":46.79,"volume":353223,"rsi_14":71.9,"sma_20":45.51,"sma_60":42.63,"sma_120":41.11},{"date":"2025-12-16","open":46.51,"high":46.9,"low":45.07,"close":45.2,"volume":525225,"rsi_14":55.54,"sma_20":45.66,"sma_60":42.72,"sma_120":41.16},{"date":"2025-12-17","open":45.81,"high":46.02,"low":43.44,"close":43.8,"volume":405066,"rsi_14":46.05,"sma_20":45.74,"sma_60":42.79,"sma_120":41.2},{"date":"2025-12-18","open":44.44,"high":44.44,"low":43.32,"close":43.56,"volume":414388,"rsi_14":44.77,"sma_20":45.79,"sma_60":42.86,"sma_120":41.25},{"date":"2025-12-19","open":43.58,"high":44.49,"low":43.58,"close":44.13,"volume":1535736,"rsi_14":47.7,"sma_20":45.91,"sma_60":42.96,"sma_120":41.29},{"date":"2025-12-22","open":44.66,"high":44.88,"low":43.85,"close":44.21,"volume":422823,"rsi_14":44.36,"sma_20":46.01,"sma_60":43.06,"sma_120":41.33},{"date":"2025-12-23","open":43.97,"high":44.65,"low":43.97,"close":44.29,"volume":214125,"rsi_14":39.33,"sma_20":46.03,"sma_60":43.17,"sma_120":41.37},{"date":"2025-12-24","open":44.56,"high":44.97,"low":44.11,"close":44.49,"volume":193941,"rsi_14":38.76,"sma_20":46.04,"sma_60":43.28,"sma_120":41.41},{"date":"2025-12-26","open":44.63,"high":45.04,"low":44.34,"close":44.38,"volume":143817,"rsi_14":37.1,"sma_20":46.04,"sma_60":43.39,"sma_120":41.45},{"date":"2025-12-29","open":44.24,"high":44.34,"low":43.8,"close":44.07,"volume":161732,"rsi_14":34.53,"sma_20":46.01,"sma_60":43.49,"sma_120":41.49},{"date":"2025-12-30","open":43.95,"high":43.95,"low":43.25,"close":43.26,"volume":174245,"rsi_14":29.67,"sma_20":45.95,"sma_60":43.58,"sma_120":41.52},{"date":"2025-12-31","open":43.39,"high":43.39,"low":42.48,"close":42.56,"volume":211553,"rsi_14":11.34,"sma_20":45.8,"sma_60":43.65,"sma_120":41.54},{"date":"2026-01-02","open":42.93,"high":43.77,"low":42.84,"close":43.69,"volume":199119,"rsi_14":22.08,"sma_20":45.67,"sma_60":43.76,"sma_120":41.58},{"date":"2026-01-05","open":44.09,"high":44.9,"low":43.5,"close":44.04,"volume":222047,"rsi_14":29.38,"sma_20":45.54,"sma_60":43.86,"sma_120":41.62},{"date":"2026-01-06","open":43.71,"high":45.16,"low":42.81,"close":45.12,"volume":165517,"rsi_14":39.48,"sma_20":45.46,"sma_60":43.99,"sma_120":41.67},{"date":"2026-01-07","open":44.79,"high":45.08,"low":44.03,"close":44.39,"volume":181602,"rsi_14":43.77,"sma_20":45.33,"sma_60":44.13,"sma_120":41.71},{"date":"2026-01-08","open":44.23,"high":44.35,"low":43.32,"close":44.27,"volume":179044,"rsi_14":52.23,"sma_20":45.19,"sma_60":44.26,"sma_120":41.75},{"date":"2026-01-09","open":44.28,"high":45.18,"low":44.16,"close":44.84,"volume":161310,"rsi_14":57.87,"sma_20":44.98,"sma_60":44.38,"sma_120":41.8},{"date":"2026-01-12","open":44.54,"high":45.96,"low":44.4,"close":45.76,"volume":222621,"rsi_14":59.86,"sma_20":44.82,"sma_60":44.48,"sma_120":41.85},{"date":"2026-01-13","open":46.22,"high":47.64,"low":45.59,"close":47.4,"volume":209567,"rsi_14":66.89,"sma_20":44.82,"sma_60":44.58,"sma_120":41.91},{"date":"2026-01-14","open":47.53,"high":48.47,"low":47.06,"close":47.8,"volume":162216,"rsi_14":68.03,"sma_20":44.86,"sma_60":44.68,"sma_120":41.99},{"date":"2026-01-15","open":48.47,"high":49.75,"low":48.47,"close":49.3,"volume":209399,"rsi_14":71.95,"sma_20":45.06,"sma_60":44.8,"sma_120":42.08},{"date":"2026-01-16","open":49.49,"high":49.6,"low":48.31,"close":49.26,"volume":235757,"rsi_14":72.43,"sma_20":45.33,"sma_60":44.91,"sma_120":42.16},{"date":"2026-01-20","open":48.33,"high":50.06,"low":48.3,"close":49.31,"volume":226743,"rsi_14":74.76,"sma_20":45.61,"sma_60":45.04,"sma_120":42.24},{"date":"2026-01-21","open":49.91,"high":51.7,"low":49.52,"close":51.32,"volume":255198,"rsi_14":84.55,"sma_20":45.96,"sma_60":45.19,"sma_120":42.35},{"date":"2026-01-22","open":52.1,"high":52.28,"low":50.45,"close":50.8,"volume":293488,"rsi_14":87.3,"sma_20":46.28,"sma_60":45.33,"sma_120":42.45},{"date":"2026-01-23","open":50.58,"high":50.58,"low":48.05,"close":49.01,"volume":195800,"rsi_14":72.7,"sma_20":46.51,"sma_60":45.45,"sma_120":42.55},{"date":"2026-01-26","open":49.02,"high":49.24,"low":48.33,"close":49.05,"volume":195100,"rsi_14":71.97,"sma_20":46.73,"sma_60":45.56,"sma_120":42.63},{"date":"2026-01-27","open":48.78,"high":49.44,"low":48.72,"close":48.77,"volume":149200,"rsi_14":67.23,"sma_20":46.94,"sma_60":45.64,"sma_120":42.71},{"date":"2026-01-28","open":49.18,"high":49.89,"low":48.74,"close":49.54,"volume":369900,"rsi_14":74.21,"sma_20":47.21,"sma_60":45.75,"sma_120":42.8},{"date":"2026-01-29","open":49.67,"high":51.64,"low":49.61,"close":51.57,"volume":251900,"rsi_14":79.08,"sma_20":47.61,"sma_60":45.88,"sma_120":42.91},{"date":"2026-01-30","open":51.15,"high":52.59,"low":50.95,"close":51.89,"volume":425600,"rsi_14":78.66,"sma_20":48.08,"sma_60":46.01,"sma_120":43.03},{"date":"2026-02-02","open":51.55,"high":54.1,"low":51.55,"close":53.62,"volume":311500,"rsi_14":79.97,"sma_20":48.58,"sma_60":46.2,"sma_120":43.16},{"date":"2026-02-03","open":53.84,"high":55.98,"low":53.63,"close":55.75,"volume":562000,"rsi_14":80.69,"sma_20":49.17,"sma_60":46.35,"sma_120":43.3},{"date":"2026-02-04","open":57.02,"high":59.22,"low":54.35,"close":55.71,"volume":649400,"rsi_14":79.86,"sma_20":49.7,"sma_60":46.53,"sma_120":43.43},{"date":"2026-02-05","open":55.45,"high":56.55,"low":54.75,"close":55.74,"volume":261600,"rsi_14":77.36,"sma_20":50.27,"sma_60":46.73,"sma_120":43.56},{"date":"2026-02-06","open":55.99,"high":58.64,"low":55.99,"close":58.02,"volume":295200,"rsi_14":81.26,"sma_20":50.96,"sma_60":46.95,"sma_120":43.72},{"date":"2026-02-09","open":58.06,"high":58.83,"low":57.66,"close":58.53,"volume":443120,"rsi_14":92.05,"sma_20":46.99,"sma_60":45.61,"sma_120":42.63},{"date":"2026-02-10","open":58.53,"high":59.07,"low":57.87,"close":57.99,"volume":303795,"rsi_14":89.07,"sma_20":47.66,"sma_60":45.86,"sma_120":42.78},{"date":"2026-02-11","open":58.78,"high":59.73,"low":57.55,"close":58.65,"volume":231312,"rsi_14":88.79,"sma_20":48.36,"sma_60":46.12,"sma_120":42.95},{"date":"2026-02-12","open":59.25,"high":60.22,"low":56.93,"close":58.12,"volume":310541,"rsi_14":90.02,"sma_20":49.06,"sma_60":46.36,"sma_120":43.11},{"date":"2026-02-13","open":58.22,"high":59.8,"low":57.38,"close":58.95,"volume":296470,"rsi_14":91.09,"sma_20":49.84,"sma_60":46.62,"sma_120":43.28},{"date":"2026-02-17","open":58.48,"high":58.9,"low":57.36,"close":57.78,"volume":173532,"rsi_14":85.07,"sma_20":50.6,"sma_60":46.85,"sma_120":43.45},{"date":"2026-02-18","open":57.42,"high":58.47,"low":56.58,"close":57.06,"volume":238600,"rsi_14":77.94,"sma_20":54.65,"sma_60":48.68,"sma_120":44.81},{"date":"2026-02-19","open":56.77,"high":57.11,"low":55.93,"close":57.06,"volume":296600,"rsi_14":74.02,"sma_20":54.94,"sma_60":48.94,"sma_120":44.95},{"date":"2026-02-20","open":57.01,"high":58.62,"low":56.83,"close":58.1,"volume":304487,"rsi_14":75.57,"sma_20":55.31,"sma_60":49.2,"sma_120":45.09},{"date":"2026-02-23","open":58.18,"high":58.18,"low":56.67,"close":57.53,"volume":252400,"rsi_14":67.75,"sma_20":55.73,"sma_60":49.43,"sma_120":45.23},{"date":"2026-02-24","open":58.38,"high":60.84,"low":57.87,"close":59.31,"volume":401756,"rsi_14":84.16,"sma_20":52.09,"sma_60":47.33,"sma_120":43.78},{"date":"2026-02-25","open":59.28,"high":60.47,"low":58.74,"close":60.07,"volume":249250,"rsi_14":84.49,"sma_20":52.84,"sma_60":47.58,"sma_120":43.95},{"date":"2026-02-26","open":59.53,"high":60.18,"low":56.97,"close":58.9,"volume":276902,"rsi_14":77.44,"sma_20":53.57,"sma_60":47.83,"sma_120":44.11},{"date":"2026-02-27","open":57.66,"high":58.15,"low":56.94,"close":57.54,"volume":490856,"rsi_14":72.02,"sma_20":54.24,"sma_60":48.04,"sma_120":44.27},{"date":"2026-03-02","open":57.02,"high":58.16,"low":56.42,"close":58.02,"volume":319646,"rsi_14":72.72,"sma_20":54.9,"sma_60":48.26,"sma_120":44.42},{"date":"2026-03-03","open":56.57,"high":56.65,"low":54.75,"close":55.83,"volume":281439,"rsi_14":61.63,"sma_20":55.41,"sma_60":48.44,"sma_120":44.56},{"date":"2026-03-04","open":56.48,"high":57.66,"low":55.79,"close":57.07,"volume":246853,"rsi_14":65.53,"sma_20":55.89,"sma_60":48.68,"sma_120":44.72},{"date":"2026-03-05","open":56.06,"high":56.73,"low":53.98,"close":54.77,"volume":243660,"rsi_14":37.2,"sma_20":56.24,"sma_60":48.87,"sma_120":44.86},{"date":"2026-03-06","open":53.07,"high":53.93,"low":52.41,"close":52.64,"volume":403772,"rsi_14":33.5,"sma_20":56.41,"sma_60":49.04,"sma_120":44.96},{"date":"2026-03-09","open":51.6,"high":53.84,"low":50.53,"close":53.68,"volume":353149,"rsi_14":35.15,"sma_20":56.63,"sma_60":49.23,"sma_120":45.07},{"date":"2026-03-10","open":53.96,"high":55.68,"low":53.76,"close":54.03,"volume":410943,"rsi_14":37.78,"sma_20":56.87,"sma_60":49.42,"sma_120":45.18},{"date":"2026-03-11","open":53.92,"high":55.62,"low":53.05,"close":54.54,"volume":333138,"rsi_14":36.48,"sma_20":57.04,"sma_60":49.63,"sma_120":45.3},{"date":"2026-03-12","open":53.54,"high":54.37,"low":52.86,"close":53.52,"volume":337403,"rsi_14":36.73,"sma_20":57.17,"sma_60":49.82,"sma_120":45.4},{"date":"2026-03-13","open":53.74,"high":54.35,"low":52.58,"close":52.97,"volume":299329,"rsi_14":34.29,"sma_20":56.89,"sma_60":49.97,"sma_120":45.51},{"date":"2026-03-16","open":54.16,"high":55.15,"low":53.63,"close":53.91,"volume":802475,"rsi_14":33.27,"sma_20":56.69,"sma_60":50.13,"sma_120":45.62},{"date":"2026-03-17","open":54.59,"high":54.88,"low":53.58,"close":54.12,"volume":229225,"rsi_14":30.94,"sma_20":56.46,"sma_60":50.29,"sma_120":45.75},{"date":"2026-03-18","open":53.99,"high":54.62,"low":53.6,"close":54.16,"volume":403188,"rsi_14":33.26,"sma_20":56.26,"sma_60":50.44,"sma_120":45.87},{"date":"2026-03-19","open":53.12,"high":56.2,"low":53.07,"close":55.78,"volume":345917,"rsi_14":43.95,"sma_20":56.1,"sma_60":50.63,"sma_120":46.0},{"date":"2026-03-20","open":55.71,"high":55.71,"low":53.69,"close":53.77,"volume":1472898,"rsi_14":36.88,"sma_20":55.9,"sma_60":50.77,"sma_120":46.11},{"date":"2026-03-23","open":55.84,"high":57.23,"low":55.22,"close":56.77,"volume":384578,"rsi_14":52.79,"sma_20":55.84,"sma_60":50.94,"sma_120":46.26},{"date":"2026-03-24","open":56.29,"high":59.79,"low":56.29,"close":59.22,"volume":518691,"rsi_14":56.01,"sma_20":55.83,"sma_60":51.16,"sma_120":46.43},{"date":"2026-03-25","open":59.79,"high":59.99,"low":58.46,"close":58.75,"volume":373543,"rsi_14":62.11,"sma_20":55.77,"sma_60":51.36,"sma_120":46.59},{"date":"2026-03-26","open":57.69,"high":58.33,"low":55.89,"close":55.98,"volume":338162,"rsi_14":59.79,"sma_20":55.62,"sma_60":51.51,"sma_120":46.73},{"date":"2026-03-27","open":55.66,"high":56.26,"low":54.92,"close":55.35,"volume":241414,"rsi_14":55.22,"sma_20":55.51,"sma_60":51.65,"sma_120":46.86},{"date":"2026-03-30","open":56.27,"high":56.27,"low":53.11,"close":53.28,"volume":256530,"rsi_14":47.98,"sma_20":55.27,"sma_60":51.72,"sma_120":46.98},{"date":"2026-03-31","open":54.17,"high":56.77,"low":54.04,"close":55.96,"volume":370956,"rsi_14":52.97,"sma_20":55.27,"sma_60":51.83,"sma_120":47.12},{"date":"2026-04-01","open":56.42,"high":58.3,"low":56.42,"close":57.19,"volume":253427,"rsi_14":58.53,"sma_20":55.27,"sma_60":51.99,"sma_120":47.25},{"date":"2026-04-02","open":55.96,"high":57.72,"low":55.66,"close":56.47,"volume":234747,"rsi_14":58.15,"sma_20":55.34,"sma_60":52.15,"sma_120":47.39},{"date":"2026-04-06","open":56.48,"high":56.96,"low":55.02,"close":55.75,"volume":186135,"rsi_14":54.09,"sma_20":55.49,"sma_60":52.32,"sma_120":47.52},{"date":"2026-04-07","open":55.54,"high":56.94,"low":55.43,"close":56.93,"volume":346639,"rsi_14":56.16,"sma_20":55.65,"sma_60":52.54,"sma_120":47.66},{"date":"2026-04-08","open":59.66,"high":61.23,"low":59.66,"close":60.41,"volume":328153,"rsi_14":62.25,"sma_20":55.96,"sma_60":52.81,"sma_120":47.84},{"date":"2026-04-09","open":60.54,"high":62.87,"low":60.17,"close":62.08,"volume":468721,"rsi_14":62.3,"sma_20":56.33,"sma_60":53.11,"sma_120":48.03},{"date":"2026-04-10","open":62.78,"high":63.24,"low":62.2,"close":62.89,"volume":230835,"rsi_14":68.85,"sma_20":56.79,"sma_60":53.41,"sma_120":48.24},{"date":"2026-04-13","open":62.89,"high":64.85,"low":62.58,"close":64.77,"volume":273867,"rsi_14":67.3,"sma_20":57.37,"sma_60":53.75,"sma_120":48.46},{"date":"2026-04-14","open":64.89,"high":65.34,"low":63.59,"close":63.71,"volume":224815,"rsi_14":60.1,"sma_20":57.85,"sma_60":54.06,"sma_120":48.67},{"date":"2026-04-15","open":63.12,"high":63.57,"low":61.49,"close":62.19,"volume":225734,"rsi_14":57.34,"sma_20":58.25,"sma_60":54.36,"sma_120":48.87},{"date":"2026-04-16","open":61.72,"high":63.54,"low":61.18,"close":63.19,"volume":450081,"rsi_14":67.06,"sma_20":58.69,"sma_60":54.67,"sma_120":49.08},{"date":"2026-04-17","open":64.33,"high":65.89,"low":63.93,"close":64.94,"volume":289567,"rsi_14":71.84,"sma_20":59.14,"sma_60":55.03,"sma_120":49.3},{"date":"2026-04-20","open":65.19,"high":66.36,"low":65.19,"close":65.62,"volume":298364,"rsi_14":80.15,"sma_20":59.73,"sma_60":55.41,"sma_120":49.53},{"date":"2026-04-21","open":65.71,"high":66.95,"low":65.71,"close":66.06,"volume":349262,"rsi_14":77.85,"sma_20":60.18,"sma_60":55.78,"sma_120":49.77},{"date":"2026-04-22","open":66.46,"high":66.81,"low":65.02,"close":65.77,"volume":210834,"rsi_14":74.96,"sma_20":60.5,"sma_60":56.14,"sma_120":50.0},{"date":"2026-04-23","open":66.35,"high":67.75,"low":65.28,"close":67.48,"volume":278438,"rsi_14":80.23,"sma_20":60.93,"sma_60":56.51,"sma_120":50.25},{"date":"2026-04-24","open":67.97,"high":69.69,"low":66.35,"close":69.4,"volume":339867,"rsi_14":85.21,"sma_20":61.59,"sma_60":56.93,"sma_120":50.53},{"date":"2026-04-27","open":69.9,"high":70.48,"low":68.3,"close":69.14,"volume":387264,"rsi_14":83.23,"sma_20":62.28,"sma_60":57.34,"sma_120":50.8},{"date":"2026-04-28","open":68.17,"high":69.12,"low":66.33,"close":68.69,"volume":637945,"rsi_14":76.79,"sma_20":63.04,"sma_60":57.74,"sma_120":51.06},{"date":"2026-04-29","open":70.48,"high":72.32,"low":68.28,"close":72.28,"volume":1143899,"rsi_14":79.38,"sma_20":63.86,"sma_60":58.18,"sma_120":51.33},{"date":"2026-04-30","open":77.69,"high":82.34,"low":70.94,"close":81.91,"volume":1000482,"rsi_14":86.33,"sma_20":65.09,"sma_60":58.75,"sma_120":51.67},{"date":"2026-05-01","open":81.5,"high":84.85,"low":79.86,"close":84.35,"volume":889172,"rsi_14":86.6,"sma_20":66.49,"sma_60":59.36,"sma_120":52.02},{"date":"2026-05-04","open":84.28,"high":84.64,"low":80.36,"close":82.83,"volume":954648,"rsi_14":85.36,"sma_20":67.85,"sma_60":59.92,"sma_120":52.36},{"date":"2026-05-05","open":83.48,"high":86.44,"low":82.84,"close":84.41,"volume":492721,"rsi_14":90.75,"sma_20":69.23,"sma_60":60.5,"sma_120":52.71},{"date":"2026-05-06","open":86.33,"high":87.58,"low":84.22,"close":86.45,"volume":418454,"rsi_14":91.08,"sma_20":70.53,"sma_60":61.12,"sma_120":53.08},{"date":"2026-05-07","open":86.4,"high":87.06,"low":82.9,"close":83.64,"volume":498870,"rsi_14":82.07,"sma_20":71.61,"sma_60":61.66,"sma_120":53.42},{"date":"2026-05-08","open":84.98,"high":86.46,"low":83.72,"close":85.36,"volume":245346,"rsi_14":82.48,"sma_20":72.74,"sma_60":62.23,"sma_120":53.78},{"date":"2026-05-11","open":85.82,"high":87.45,"low":83.65,"close":86.36,"volume":290956,"rsi_14":82.72,"sma_20":73.81,"sma_60":62.69,"sma_120":54.15},{"date":"2026-05-12","open":85.09,"high":85.17,"low":81.21,"close":83.24,"volume":492361,"rsi_14":76.03,"sma_20":74.8,"sma_60":63.11,"sma_120":54.49},{"date":"2026-05-13","open":84.58,"high":86.35,"low":84.02,"close":85.92,"volume":538231,"rsi_14":76.46,"sma_20":75.98,"sma_60":63.56,"sma_120":54.84},{"date":"2026-05-14","open":86.94,"high":87.54,"low":85.02,"close":86.88,"volume":335970,"rsi_14":75.82,"sma_20":77.17,"sma_60":64.04,"sma_120":55.2},{"date":"2026-05-15","open":84.46,"high":85.35,"low":81.45,"close":84.79,"volume":393057,"rsi_14":72.02,"sma_20":78.17,"sma_60":64.47,"sma_120":55.55},{"date":"2026-05-18","open":85.18,"high":85.62,"low":82.27,"close":82.65,"volume":421646,"rsi_14":68.79,"sma_20":79.02,"sma_60":64.88,"sma_120":55.87},{"date":"2026-05-19","open":81.19,"high":82.48,"low":79.35,"close":81.17,"volume":287769,"rsi_14":62.65,"sma_20":79.77,"sma_60":65.26,"sma_120":56.19},{"date":"2026-05-20","open":82.16,"high":84.75,"low":81.81,"close":83.31,"volume":346904,"rsi_14":52.43,"sma_20":80.65,"sma_60":65.66,"sma_120":56.49},{"date":"2026-05-21","open":82.43,"high":83.15,"low":80.86,"close":82.3,"volume":469859,"rsi_14":46.16,"sma_20":81.4,"sma_60":66.03,"sma_120":56.8},{"date":"2026-05-22","open":83.54,"high":85.16,"low":82.31,"close":84.97,"volume":328077,"rsi_14":54.11,"sma_20":82.18,"sma_60":66.46,"sma_120":57.15},{"date":"2026-05-26","open":86.31,"high":89.2,"low":85.21,"close":88.86,"volume":634496,"rsi_14":57.52,"sma_20":83.16,"sma_60":66.98,"sma_120":57.51},{"date":"2026-05-27","open":89.2,"high":89.25,"low":84.31,"close":85.87,"volume":342688,"rsi_14":49.07,"sma_20":84.02,"sma_60":67.44,"sma_120":57.85},{"date":"2026-05-28","open":85.73,"high":85.88,"low":83.45,"close":84.4,"volume":442525,"rsi_14":51.33,"sma_20":84.63,"sma_60":67.92,"sma_120":58.18},{"date":"2026-05-29","open":84.91,"high":85.41,"low":83.5,"close":84.31,"volume":418914,"rsi_14":48.27,"sma_20":84.75,"sma_60":68.37,"sma_120":58.52},{"date":"2026-06-01","open":82.99,"high":85.35,"low":82.7,"close":84.88,"volume":406764,"rsi_14":47.37,"sma_20":84.78,"sma_60":68.87,"sma_120":58.87},{"date":"2026-06-02","open":86.07,"high":88.92,"low":85.86,"close":87.99,"volume":359966,"rsi_14":58.76,"sma_20":85.04,"sma_60":69.46,"sma_120":59.25},{"date":"2026-06-03","open":88.41,"high":89.13,"low":86.85,"close":88.09,"volume":404012,"rsi_14":54.53,"sma_20":85.22,"sma_60":70.03,"sma_120":59.63},{"date":"2026-06-04","open":85.64,"high":88.85,"low":84.55,"close":88.38,"volume":259401,"rsi_14":53.18,"sma_20":85.32,"sma_60":70.6,"sma_120":60.01},{"date":"2026-06-05","open":86.46,"high":86.96,"low":82.88,"close":83.78,"volume":279459,"rsi_14":48.06,"sma_20":85.32,"sma_60":71.09,"sma_120":60.36},{"date":"2026-06-08","open":85.44,"high":86.55,"low":84.93,"close":85.98,"volume":284736,"rsi_14":56.27,"sma_20":85.35,"sma_60":71.62,"sma_120":60.72},{"date":"2026-06-09","open":87.51,"high":88.69,"low":81.4,"close":86.57,"volume":582340,"rsi_14":60.5,"sma_20":85.36,"sma_60":72.18,"sma_120":61.08},{"date":"2026-06-10","open":86.26,"high":88.42,"low":82.66,"close":82.72,"volume":501962,"rsi_14":48.96,"sma_20":85.34,"sma_60":72.66,"sma_120":61.4},{"date":"2026-06-11","open":84.76,"high":88.95,"low":83.86,"close":88.84,"volume":590027,"rsi_14":60.04,"sma_20":85.48,"sma_60":73.24,"sma_120":61.76},{"date":"2026-06-12","open":88.34,"high":91.04,"low":87.46,"close":89.78,"volume":380528,"rsi_14":57.7,"sma_20":85.63,"sma_60":73.83,"sma_120":62.14},{"date":"2026-06-15","open":91.74,"high":92.26,"low":89.81,"close":91.15,"volume":373172,"rsi_14":54.04,"sma_20":85.95,"sma_60":74.42,"sma_120":62.52},{"date":"2026-06-16","open":91.34,"high":93.02,"low":88.66,"close":89.01,"volume":367979,"rsi_14":55.73,"sma_20":86.27,"sma_60":75.0,"sma_120":62.89},{"date":"2026-06-17","open":91.47,"high":92.07,"low":88.5,"close":90.89,"volume":583224,"rsi_14":61.63,"sma_20":86.75,"sma_60":75.57,"sma_120":63.26},{"date":"2026-06-18","open":92.73,"high":94.59,"low":90.99,"close":92.01,"volume":1486397,"rsi_14":63.19,"sma_20":87.18,"sma_60":76.11,"sma_120":63.63},{"date":"2026-06-22","open":94.07,"high":94.57,"low":91.57,"close":93.5,"volume":500342,"rsi_14":64.43,"sma_20":87.75,"sma_60":76.69,"sma_120":64.02},{"date":"2026-06-23","open":90.12,"high":91.49,"low":87.85,"close":90.73,"volume":484156,"rsi_14":54.49,"sma_20":88.03,"sma_60":77.27,"sma_120":64.39},{"date":"2026-06-24","open":90.23,"high":92.44,"low":88.42,"close":91.72,"volume":564847,"rsi_14":56.0,"sma_20":88.18,"sma_60":77.87,"sma_120":64.76},{"date":"2026-06-25","open":94.3,"high":98.33,"low":93.47,"close":97.02,"volume":458357,"rsi_14":62.16,"sma_20":88.74,"sma_60":78.6,"sma_120":65.16},{"date":"2026-06-26","open":94.86,"high":95.79,"low":89.88,"close":91.89,"volume":1840672,"rsi_14":61.11,"sma_20":89.11,"sma_60":79.2,"sma_120":65.52},{"date":"2026-06-29","open":90.48,"high":95.43,"low":88.99,"close":95.0,"volume":611087,"rsi_14":62.27,"sma_20":89.65,"sma_60":79.83,"sma_120":65.91},{"date":"2026-06-30","open":96.22,"high":100.41,"low":95.38,"close":98.67,"volume":702523,"rsi_14":65.07,"sma_20":90.34,"sma_60":80.53,"sma_120":66.34},{"date":"2026-07-01","open":96.05,"high":96.72,"low":93.8,"close":95.01,"volume":415930,"rsi_14":65.51,"sma_20":90.68,"sma_60":81.19,"sma_120":66.75},{"date":"2026-07-02","open":94.1,"high":94.27,"low":84.84,"close":86.13,"volume":535772,"rsi_14":46.72,"sma_20":90.57,"sma_60":81.67,"sma_120":67.1},{"date":"2026-07-06","open":85.87,"high":90.42,"low":85.0,"close":85.57,"volume":421781,"rsi_14":44.84,"sma_20":90.42,"sma_60":82.09,"sma_120":67.45},{"date":"2026-07-07","open":83.42,"high":83.63,"low":77.75,"close":81.01,"volume":652027,"rsi_14":38.54,"sma_20":90.27,"sma_60":82.4,"sma_120":67.75},{"date":"2026-07-08","open":80.67,"high":82.14,"low":79.4,"close":81.8,"volume":499059,"rsi_14":41.51,"sma_20":90.06,"sma_60":82.72,"sma_120":68.06},{"date":"2026-07-09","open":83.42,"high":86.53,"low":83.42,"close":85.26,"volume":359936,"rsi_14":43.63,"sma_20":89.99,"sma_60":83.06,"sma_120":68.4},{"date":"2026-07-10","open":84.21,"high":85.73,"low":83.48,"close":85.06,"volume":216174,"rsi_14":41.93,"sma_20":90.09,"sma_60":83.41,"sma_120":68.74},{"date":"2026-07-13","open":83.29,"high":85.02,"low":81.55,"close":81.77,"volume":456939,"rsi_14":37.12,"sma_20":89.74,"sma_60":83.73,"sma_120":69.05},{"date":"2026-07-14","open":84.37,"high":84.6,"low":81.4,"close":82.76,"volume":482011,"rsi_14":40.87,"sma_20":89.38,"sma_60":84.06,"sma_120":69.36},{"date":"2026-07-15","open":83.52,"high":83.84,"low":79.97,"close":81.69,"volume":847683,"rsi_14":38.52,"sma_20":88.89,"sma_60":84.34,"sma_120":69.68},{"date":"2026-07-16","open":79.62,"high":80.74,"low":76.93,"close":77.4,"volume":657827,"rsi_14":27.31,"sma_20":88.31,"sma_60":84.53,"sma_120":69.97},{"date":"2026-07-17","open":74.94,"high":78.94,"low":73.35,"close":78.45,"volume":415060,"rsi_14":32.73,"sma_20":87.68,"sma_60":84.73,"sma_120":70.26},{"date":"2026-07-20","open":79.73,"high":81.18,"low":79.54,"close":80.61,"volume":304009,"rsi_14":31.02,"sma_20":87.1,"sma_60":84.98,"sma_120":70.56},{"date":"2026-07-21","open":83.49,"high":85.52,"low":82.33,"close":84.65,"volume":391465,"rsi_14":32.08,"sma_20":86.65,"sma_60":85.27,"sma_120":70.89},{"date":"2026-07-22","open":82.92,"high":84.77,"low":82.7,"close":83.51,"volume":207885,"rsi_14":34.24,"sma_20":86.28,"sma_60":85.5,"sma_120":71.21},{"date":"2026-07-23","open":82.44,"high":84.59,"low":82.06,"close":83.85,"volume":275624,"rsi_14":45.76,"sma_20":85.88,"sma_60":85.74,"sma_120":71.54},{"date":"2026-07-24","open":83.39,"high":84.42,"low":80.99,"close":81.1,"volume":293405,"rsi_14":42.55,"sma_20":85.07,"sma_60":85.95,"sma_120":71.84},{"date":"2026-07-27","open":81.21,"high":82.49,"low":76.5,"close":79.63,"volume":541920,"rsi_14":47.4,"sma_20":84.45,"sma_60":86.07,"sma_120":72.12},{"date":"2026-07-28","open":77.14,"high":77.37,"low":74.23,"close":76.93,"volume":448512,"rsi_14":41.58,"sma_20":83.54,"sma_60":85.98,"sma_120":72.37},{"date":"2026-07-29","open":75.46,"high":76.51,"low":71.27,"close":74.11,"volume":792624,"rsi_14":30.21,"sma_20":82.31,"sma_60":85.81,"sma_120":72.58},{"date":"2026-07-30","open":85.67,"high":85.67,"low":75.3,"close":79.42,"volume":710386,"rsi_14":41.42,"sma_20":81.53,"sma_60":85.75,"sma_120":72.83},{"date":"2026-07-31","open":81.89,"high":84.8,"low":79.31,"close":79.77,"volume":411457,"rsi_14":46.67,"sma_20":81.22,"sma_60":85.67,"sma_120":73.09},{"date":"2026-08-03","open":77.63,"high":81.75,"low":76.53,"close":80.96,"volume":358674,"rsi_14":47.07,"sma_20":80.99,"sma_60":85.58,"sma_120":73.44},{"date":"2026-08-04","open":83.9,"high":86.5,"low":82.14,"close":85.41,"volume":333355,"rsi_14":55.46,"sma_20":81.21,"sma_60":85.6,"sma_120":73.67},{"date":"2026-08-05","open":84.64,"high":85.83,"low":83.0,"close":84.06,"volume":306378,"rsi_14":60.53,"sma_20":81.32,"sma_60":85.58,"sma_120":73.87},{"date":"2026-08-06","open":83.65,"high":85.6,"low":82.09,"close":82.37,"volume":226603,"rsi_14":56.22,"sma_20":81.18,"sma_60":85.51,"sma_120":74.08},{"date":"2026-08-07","open":83.61,"high":84.2,"low":80.82,"close":82.36,"volume":228147,"rsi_14":53.08,"sma_20":81.04,"sma_60":85.49,"sma_120":74.27},{"date":"2026-08-10","open":83.34,"high":83.77,"low":81.02,"close":81.26,"volume":381439,"rsi_14":43.66,"sma_20":81.02,"sma_60":85.41,"sma_120":74.46},{"date":"2026-08-11","open":82.97,"high":84.19,"low":81.08,"close":81.32,"volume":230660},{"date":"2026-08-12","open":83.56,"high":84.71,"low":81.89,"close":81.94,"volume":221558,"rsi_14":46.31,"sma_20":80.96,"sma_60":85.27,"sma_120":74.87},{"date":"2026-08-13","open":81.85,"high":82.8,"low":80.26,"close":80.49,"volume":229137},{"date":"2026-08-14","open":80.49,"high":82.66,"low":79.59,"close":81.75,"volume":212144,"rsi_14":54.35,"sma_20":81.28,"sma_60":85.24,"sma_120":75.25},{"date":"2026-08-17","open":82.59,"high":84.21,"low":82.59,"close":84.17,"volume":292273},{"date":"2026-08-18","open":81.01,"high":81.01,"low":75.36,"close":76.71,"volume":406050,"rsi_14":54.45,"sma_20":81.05,"sma_60":85.15,"sma_120":75.59},{"date":"2026-08-19","open":77.27,"high":77.95,"low":72.4,"close":73.52,"volume":379063,"rsi_14":38.91,"sma_20":80.56,"sma_60":84.96,"sma_120":75.71},{"date":"2026-08-20","open":73.1,"high":74.12,"low":72.75,"close":73.36,"volume":343564,"rsi_14":37.86,"sma_20":80.03,"sma_60":84.7,"sma_120":75.84},{"date":"2026-08-21","open":74.23,"high":74.54,"low":71.78,"close":72.64,"volume":360649,"rsi_14":33.96,"sma_20":79.61,"sma_60":84.47,"sma_120":75.96},{"date":"2026-08-24","open":71.65,"high":72.02,"low":70.67,"close":71.72,"volume":370042,"rsi_14":19.47,"sma_20":79.21,"sma_60":84.26,"sma_120":76.09},{"date":"2026-08-25","open":73.91,"high":73.91,"low":71.09,"close":71.86,"volume":257577,"rsi_14":21.34,"sma_20":78.96,"sma_60":84.05,"sma_120":76.21},{"date":"2026-08-26","open":72.29,"high":73.84,"low":72.03,"close":72.32,"volume":264958,"rsi_14":24.84,"sma_20":78.87,"sma_60":83.84,"sma_120":76.36},{"date":"2026-08-27","open":73.03,"high":73.9,"low":71.88,"close":73.69,"volume":210223,"rsi_14":29.68,"sma_20":78.58,"sma_60":83.6,"sma_120":76.53},{"date":"2026-08-28","open":73.75,"high":73.86,"low":71.2,"close":71.31,"volume":238765,"rsi_14":28.07,"sma_20":78.16,"sma_60":83.32,"sma_120":76.67},{"date":"2026-08-31","open":71.6,"high":72.0,"low":70.07,"close":70.28,"volume":615722,"rsi_14":26.6,"sma_20":77.63,"sma_60":83.01,"sma_120":76.81},{"date":"2026-09-01","open":69.65,"high":70.85,"low":68.65,"close":70.48,"volume":488555,"rsi_14":24.9,"sma_20":76.88,"sma_60":82.79,"sma_120":76.94},{"date":"2026-09-02","open":70.81,"high":71.38,"low":69.67,"close":70.64,"volume":323803,"rsi_14":27.58,"sma_20":76.21,"sma_60":82.53,"sma_120":77.08},{"date":"2026-09-03","open":70.19,"high":71.57,"low":68.91,"close":71.21,"volume":367895,"rsi_14":25.12,"sma_20":75.65,"sma_60":82.27,"sma_120":77.23},{"date":"2026-09-04","open":71.98,"high":73.28,"low":71.75,"close":72.64,"volume":195849,"rsi_14":21.41,"sma_20":75.17,"sma_60":82.1,"sma_120":77.38},{"date":"2026-09-08","open":73.11,"high":74.69,"low":72.67,"close":73.92,"volume":274490,"rsi_14":40.47,"sma_20":74.8,"sma_60":81.85,"sma_120":77.54},{"date":"2026-09-09","open":73.48,"high":74.89,"low":73.48,"close":74.39,"volume":312495,"rsi_14":53.89,"sma_20":74.45,"sma_60":81.59,"sma_120":77.71},{"date":"2026-09-10","open":73.46,"high":74.99,"low":73.14,"close":73.98,"volume":315359},{"date":"2026-09-11","open":75.45,"high":77.91,"low":74.41,"close":77.8,"volume":333581,"rsi_14":67.62,"sma_20":73.92,"sma_60":81.11,"sma_120":78.06},{"date":"2026-09-14","open":74.06,"high":74.78,"low":72.17,"close":72.25,"volume":389512},{"date":"2026-09-15","open":73.64,"high":73.86,"low":72.06,"close":72.63,"volume":270334,"rsi_14":52.22,"sma_20":72.87,"sma_60":80.48,"sma_120":78.3},{"date":"2026-09-16","open":74.13,"high":74.99,"low":72.99,"close":73.85,"volume":212477,"rsi_14":53.85,"sma_20":72.73,"sma_60":80.14,"sma_120":78.42},{"date":"2026-09-17","open":75.59,"high":77.66,"low":74.22,"close":74.55,"volume":231137,"rsi_14":52.36,"sma_20":72.78,"sma_60":79.87,"sma_120":78.57},{"date":"2026-09-18","open":75.31,"high":75.76,"low":73.94,"close":75.4,"volume":694118,"rsi_14":61.32,"sma_20":72.88,"sma_60":79.6,"sma_120":78.74},{"date":"2026-09-21","open":76.57,"high":77.41,"low":75.2,"close":77.16,"volume":484705},{"date":"2026-09-22","open":77.13,"high":82.72,"low":76.48,"close":82.23,"volume":817597,"rsi_14":74.82,"sma_20":73.63,"sma_60":79.1,"sma_120":79.15},{"date":"2026-09-23","open":82.0,"high":83.29,"low":80.35,"close":83.11,"volume":366418},{"date":"2026-09-24","open":81.61,"high":83.17,"low":81.27,"close":82.15,"volume":434629,"rsi_14":72.19,"sma_20":74.69,"sma_60":78.62,"sma_120":79.58},{"date":"2026-09-25","open":83.32,"high":85.14,"low":82.36,"close":82.52,"volume":544533,"rsi_14":70.83,"sma_20":75.12,"sma_60":78.41,"sma_120":79.8},{"date":"2026-09-28","open":82.47,"high":83.14,"low":80.8,"close":82.62,"volume":477529,"rsi_14":69.46,"sma_20":75.7,"sma_60":78.36,"sma_120":80.01},{"date":"2026-09-29","open":83.1,"high":84.1,"low":82.3,"close":83.36,"volume":389354,"rsi_14":69.89,"sma_20":76.36,"sma_60":78.33,"sma_120":80.21},{"date":"2026-09-30","open":84.55,"high":85.5,"low":81.33,"close":82.91,"volume":567897},{"date":"2026-10-01","open":83.03,"high":85.75,"low":82.21,"close":84.62,"volume":461201,"rsi_14":66.16,"sma_20":77.68,"sma_60":78.4,"sma_120":80.56},{"date":"2026-10-02","open":86.26,"high":88.61,"low":86.14,"close":87.39,"volume":295112,"rsi_14":91.37,"sma_20":78.49,"sma_60":78.44,"sma_120":80.75},{"date":"2026-10-05","open":87.65,"high":88.52,"low":86.04,"close":86.11,"volume":380011},{"date":"2026-10-06","open":87.15,"high":87.17,"low":85.88,"close":85.96,"volume":276923,"rsi_14":83.4,"sma_20":79.77,"sma_60":78.53,"sma_120":81.13},{"date":"2026-10-07","open":84.19,"high":84.8,"low":83.16,"close":83.23,"volume":380608},{"date":"2026-10-08","open":81.83,"high":83.27,"low":80.53,"close":81.16,"volume":413880,"rsi_14":63.53,"sma_20":80.57,"sma_60":78.53,"sma_120":81.43},{"date":"2026-10-09","open":82.23,"high":82.33,"low":81.0,"close":81.47,"volume":240683,"rsi_14":60.81,"sma_20":80.75,"sma_60":78.59,"sma_120":81.56},{"date":"2026-10-12","open":81.0,"high":81.14,"low":79.24,"close":79.34,"volume":262337,"rsi_14":41.67,"sma_20":81.11,"sma_60":78.61,"sma_120":81.67},{"date":"2026-10-13","open":77.87,"high":78.99,"low":76.27,"close":78.75,"volume":290238,"rsi_14":36.81,"sma_20":81.41,"sma_60":78.58,"sma_120":81.78},{"date":"2026-10-14","open":77.33,"high":78.0,"low":74.3,"close":74.37,"volume":320192,"rsi_14":30.62,"sma_20":81.44,"sma_60":78.41,"sma_120":81.84},{"date":"2026-10-15","open":72.06,"high":73.32,"low":70.13,"close":73.22,"volume":257379,"rsi_14":27.63,"sma_20":81.37,"sma_60":78.23,"sma_120":81.87},{"date":"2026-10-16","open":72.29,"high":72.41,"low":69.96,"close":70.62,"volume":388239,"rsi_14":23.82,"sma_20":81.13,"sma_60":78.01,"sma_120":81.88},{"date":"2026-10-19","open":72.56,"high":72.92,"low":71.0,"close":71.12,"volume":236155,"rsi_14":23.04,"sma_20":80.83,"sma_60":77.85,"sma_120":81.9},{"date":"2026-10-20","open":70.05,"high":70.98,"low":68.93,"close":70.43,"volume":220622,"rsi_14":22.86,"sma_20":80.24,"sma_60":77.69,"sma_120":81.88},{"date":"2026-10-21","open":71.63,"high":72.41,"low":70.25,"close":71.25,"volume":366437,"rsi_14":19.81,"sma_20":79.65,"sma_60":77.6,"sma_120":81.79},{"date":"2026-10-22","open":69.28,"high":69.49,"low":65.56,"close":66.26,"volume":582820,"rsi_14":6.68,"sma_20":78.85,"sma_60":77.47,"sma_120":81.64},{"date":"2026-10-23","open":66.26,"high":66.26,"low":65.81,"close":65.81,"volume":0,"rsi_14":6.68,"sma_20":78.85,"sma_60":77.47,"sma_120":81.64}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":14.05,"pbr":1.2,"ttm_eps":null,"close":38.3088},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":17.47,"pbr":1.35,"ttm_eps":null,"close":43.191},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":18.71,"pbr":1.37,"ttm_eps":null,"close":44.4088},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":16.05,"pbr":1.16,"ttm_eps":null,"close":37.3632},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":17.03,"pbr":1.19,"ttm_eps":null,"close":38.315},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":16.62,"pbr":1.18,"ttm_eps":null,"close":38.2154},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.73,"pbr":1.33,"ttm_eps":null,"close":42.5574},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":22.75,"pbr":1.75,"ttm_eps":null,"close":55.9636},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":39.31,"pbr":3.04,"ttm_eps":null,"close":98.67}],"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":"Benchmark Electronics Inc","phase":"above-fold","symbol_resolved":true}