{"status":"ok","report":{"price_analysis":{"current":47.47,"change_1d":3.1,"change_7d":2.1,"change_30d":16.6,"high_30d":47.53,"low_30d":39.44,"position_in_range":99.0,"support":40.25,"resistance":46.72},"summary":"Buckle Inc(BKE)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 24.46억. 현재가 $47.47, 전일 대비 +3.2%, 30일 +16.6%. PER 10.9배 / ROE 9.8%. 기술적 시그널: RSI 81(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.9배입니다. ROE 9.8%입니다. 시가총액 24.46억. 매출 13.14억, 영업이익 2.77억.","grade":"C","comment":"PER 10.89배, ROE 9.81%","per":10.89,"pbr":5.89,"roe":9.81,"eps":4.36,"revenue":1314449000.0,"operating_income":277351000.0,"net_income":221433000.0,"market_cap":2445559460,"profit_margin":16.85,"roa":4.29,"operating_margin":21.1,"gross_margin":46.23,"debt_ratio":0.8953910794101174,"total_assets":1048789000.0,"total_equity":458871000.0,"total_debt":410869000.0,"dividend_yield":3.17,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2026Q2~2027Q1"},"technical":{"analysis":"RSI(14) 80.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.18)가 시그널선(0.85)을 상회합니다(골든크로스). 현재가가 SMA20(44)과 SMA60(44) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 41~48 (현재 위치 98%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 81","rsi_14":80.83670715249667,"macd":1.181824286250837,"macd_signal":0.8505113837996485,"sma_20":44.4215,"sma_60":43.52016666666667,"bb_upper":47.61967619902344,"bb_lower":41.223323800976566,"atr_14":1.1181357142857153},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 10.89x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":24,"summary":"매출 -27.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-27.7,"unit":"%","percentile":26,"direction":"higher_better"},{"name":"영업이익 성장률","value":-40.9,"unit":"%","percentile":21,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 9.8%","metrics":[{"name":"ROE","value":9.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":21.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":16.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":74,"summary":"RSI 81","metrics":[{"name":"RSI (14)","value":80.8,"unit":"","percentile":81,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":16.6,"unit":"%","percentile":72,"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":70,"summary":"유동비율 2.0x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.04,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.32,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":88.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.08,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.89x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -27.7%"},"profitability":{"grade":"C","reason":"ROE 9.8%"},"momentum":{"grade":"C","reason":"RSI 81"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":9.81,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":31.89,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.9,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":46.23,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":21.1,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":16.85,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 81 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 81 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.89,"current_pbr":5.89,"per_5y_high":12.65,"per_5y_low":8.16,"per_5y_avg":10.73,"per_percentile":44.4,"pbr_5y_high":5.73,"pbr_5y_low":4.28,"pbr_5y_avg":4.73,"pbr_percentile":100.0,"per_5y_median":10.91,"pbr_5y_median":4.58,"history":[{"quarter":"2025-Q1","per":10.02,"pbr":4.28},{"quarter":"2025-Q2","per":10.91,"pbr":4.75},{"quarter":"2025-Q3","per":10.08,"pbr":4.42},{"quarter":"2025-Q4","per":9.72,"pbr":4.88},{"quarter":"2026-Q1","per":8.16,"pbr":4.32},{"quarter":"2026-Q2","per":11.36,"pbr":5.73},{"quarter":"2026-Q3","per":12.45,"pbr":null},{"quarter":"2026-Q4","per":11.26,"pbr":null},{"quarter":"2027-Q1","per":12.65,"pbr":null},{"quarter":"현재","per":10.89,"pbr":5.89}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":31.3764,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":36.5737,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":36.3475,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":43.0349,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":31.7341,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":45.4596,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":50.7892,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q4","close":46.6106,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2027-Q1","close":55.1634,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL RETAIL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-04","per":10.02,"eps":3.1316,"close":31.38,"source":"reported"},{"date":"2024-05","per":10.33,"eps":3.1316,"close":32.34,"source":"reported"},{"date":"2024-06","per":9.9,"eps":3.1316,"close":31.0,"source":"reported"},{"date":"2024-07","per":10.91,"eps":3.3533,"close":36.57,"source":"reported"},{"date":"2024-08","per":10.58,"eps":3.3533,"close":35.48,"source":"reported"},{"date":"2024-09","per":11.1,"eps":3.3533,"close":37.23,"source":"reported"},{"date":"2024-10","per":10.08,"eps":3.6044,"close":36.35,"source":"reported"},{"date":"2024-11","per":12.34,"eps":3.6044,"close":44.49,"source":"reported"},{"date":"2024-12","per":12.04,"eps":3.6044,"close":43.39,"source":"reported"},{"date":"2025-01","per":9.72,"eps":4.4268,"close":43.03,"source":"reported"},{"date":"2025-02","per":8.18,"eps":4.4268,"close":36.2,"source":"reported"},{"date":"2025-03","per":7.82,"eps":4.4268,"close":34.64,"source":"reported"},{"date":"2025-04","per":8.16,"eps":3.89,"close":31.73,"source":"reported"},{"date":"2025-05","per":10.0,"eps":3.89,"close":38.9,"source":"reported"},{"date":"2025-06","per":10.64,"eps":3.89,"close":41.4,"source":"reported"},{"date":"2025-07","per":11.36,"eps":4.0,"close":45.46,"source":"reported"},{"date":"2025-08","per":13.03,"eps":4.0,"close":52.11,"source":"reported"},{"date":"2025-09","per":13.5,"eps":4.0,"close":54.01,"source":"reported"},{"date":"2025-10","per":12.45,"eps":4.08,"close":50.79,"source":"reported"},{"date":"2025-11","per":12.83,"eps":4.08,"close":52.35,"source":"reported"},{"date":"2025-12","per":12.13,"eps":4.08,"close":49.51,"source":"reported"},{"date":"2026-01","per":11.26,"eps":4.14,"close":46.61,"source":"reported"},{"date":"2026-02","per":12.75,"eps":4.14,"close":52.77,"source":"reported"},{"date":"2026-03","per":11.99,"eps":4.14,"close":49.63,"source":"reported"},{"date":"2026-04","per":12.65,"eps":4.36,"close":55.16,"source":"reported"},{"date":"2026-05","per":10.44,"eps":4.36,"close":45.5,"source":"reported"},{"date":"2026-06","per":9.6,"eps":4.36,"close":41.86,"source":"reported"},{"date":"2026-07","per":10.04,"eps":4.36,"close":43.77,"source":"reported"},{"date":"2026-08","per":9.77,"eps":4.36,"close":42.6,"source":"reported"},{"date":"2026-09","per":9.78,"eps":4.36,"close":42.63,"source":"reported"},{"date":"2026-10","per":10.89,"eps":4.36,"close":47.47,"source":"reported"}],"trailing_per_history_meta":{"avg":10.85,"std":1.45,"upper_1sd":12.3,"lower_1sd":9.4,"current":10.89,"count":31},"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":3.17,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":83,"summary":"배당성향 35%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":34.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.32,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.17,"summary":"배당수익률 3.17%","metrics":[{"name":"배당수익률","value":3.17,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"10.9배"},{"label":"PBR","value":"5.9배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"9.8%"}],"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":"2026-10-23T22:00:20.805715+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"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":"2027Q1","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2027,"fiscal_quarter":"Q1","report_date":"2026-04-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.92,"revenue":288735000.0,"operating_income":59453000.0,"net_income":46882000.0,"market_cap":null,"profit_margin":0.16237033958474034,"operating_margin":0.2059085320449547,"roa":null,"gross_margin":0.4622785599251909,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q4","report_date":"2026-01-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.59,"revenue":399140000.0,"operating_income":100643000.0,"net_income":80845000.0,"market_cap":null,"profit_margin":0.20254797815302902,"operating_margin":0.25214962168662625,"roa":null,"gross_margin":0.526048504284211,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2025-10-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.96,"revenue":320837000.0,"operating_income":60914000.0,"net_income":48700000.0,"market_cap":null,"profit_margin":0.15179047304394444,"operating_margin":0.18985964835726551,"roa":null,"gross_margin":0.47970153068380517,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-07-31","per":12.5,"pbr":6.61,"roe":0.09807985250756748,"dividend_yield":3.17,"eps":0.89,"revenue":305737000.0,"operating_income":56341000.0,"net_income":45006000.0,"market_cap":2746429000.0,"profit_margin":0.14720495066020794,"operating_margin":0.18427929887452288,"roa":0.04291234938581545,"gross_margin":0.474293265126563,"total_equity":458871000.0,"total_assets":1048789000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-04-30","per":12.88,"pbr":6.61,"roe":0.08287667523072322,"dividend_yield":2.57,"eps":0.7,"revenue":272121000.0,"operating_income":43546000.0,"net_income":35193000.0,"market_cap":2746429000.0,"profit_margin":0.1293284972493854,"operating_margin":0.16002440090988934,"roa":0.03550261833449513,"gross_margin":0.4666159539322581,"total_equity":424643000.0,"total_assets":991279000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-01-31","per":null,"pbr":null,"roe":0.1511522722377773,"dividend_yield":null,"eps":1.53,"revenue":379199000.0,"operating_income":96225000.0,"net_income":77198000.0,"market_cap":null,"profit_margin":0.20358176050042326,"operating_margin":0.25375858058697415,"roa":0.07158774037458421,"gross_margin":0.5260694252885688,"total_equity":510730000.0,"total_assets":1078369000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2024-10-31","per":null,"pbr":null,"roe":0.09276811122428621,"dividend_yield":null,"eps":0.88,"revenue":293618000.0,"operating_income":54483000.0,"net_income":44172000.0,"market_cap":null,"profit_margin":0.15044036809732372,"operating_margin":0.18555742495351102,"roa":0.042942471165586915,"gross_margin":0.4770518156243827,"total_equity":476155000.0,"total_assets":1028632000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-07-31","per":null,"pbr":null,"roe":0.08815939884071121,"dividend_yield":null,"eps":0.78,"revenue":282392000.0,"operating_income":48260000.0,"net_income":39255000.0,"market_cap":null,"profit_margin":0.13900889543613135,"operating_margin":0.1708971925550299,"roa":0.040165594185785955,"gross_margin":0.46932632652483075,"total_equity":445273000.0,"total_assets":977329000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-04-30","per":null,"pbr":null,"roe":0.18215495842417723,"dividend_yield":null,"eps":1.2367740072654345,"revenue":379199000.0,"operating_income":96225000.0,"net_income":77198000.0,"market_cap":null,"profit_margin":0.20358176050042326,"operating_margin":0.25375858058697415,"roa":0.08453819812894162,"gross_margin":0.5260694252885688,"total_equity":423804000.0,"total_assets":913173000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-01-31","per":null,"pbr":null,"roe":0.09044429747598738,"dividend_yield":null,"eps":0.7076709428861988,"revenue":293618000.0,"operating_income":54483000.0,"net_income":44172000.0,"market_cap":null,"profit_margin":0.15044036809732372,"operating_margin":0.18555742495351102,"roa":0.045245679986069424,"gross_margin":0.4770518156243827,"total_equity":488389000.0,"total_assets":976270000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2023-10-31","per":null,"pbr":null,"roe":0.08558925877150905,"dividend_yield":null,"eps":0.6288966508873887,"revenue":282392000.0,"operating_income":48260000.0,"net_income":39255000.0,"market_cap":null,"profit_margin":0.13900889543613135,"operating_margin":0.1708971925550299,"roa":0.04174860226466625,"gross_margin":0.46932632652483075,"total_equity":458644000.0,"total_assets":940271000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-07-31","per":null,"pbr":null,"roe":0.08031764692322764,"dividend_yield":null,"eps":0.5582128647782266,"revenue":262480000.0,"operating_income":42396000.0,"net_income":34843000.0,"market_cap":null,"profit_margin":0.13274535202682108,"operating_margin":0.16152087778116428,"roa":0.03845508625161411,"gross_margin":0.459833130143249,"total_equity":433815000.0,"total_assets":906070000.0}],"current_price":47.47,"change_pct":3.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":21.7},{"date":"2016-10-25","close":21.5},{"date":"2016-10-26","close":21.4},{"date":"2016-10-27","close":21.0},{"date":"2016-10-28","close":20.95},{"date":"2016-10-31","close":20.85},{"date":"2016-11-01","close":20.1},{"date":"2016-11-02","close":20.35},{"date":"2016-11-03","close":20.05},{"date":"2016-11-04","close":20.35},{"date":"2016-11-07","close":20.65},{"date":"2016-11-08","close":20.7},{"date":"2016-11-09","close":21.6},{"date":"2016-11-10","close":22.65},{"date":"2016-11-11","close":23.5},{"date":"2016-11-14","close":24.15},{"date":"2016-11-15","close":23.6},{"date":"2016-11-16","close":23.5},{"date":"2016-11-17","close":23.75},{"date":"2016-11-18","close":24.25},{"date":"2016-11-21","close":24.95},{"date":"2016-11-22","close":25.85},{"date":"2016-11-23","close":25.9},{"date":"2016-11-25","close":25.65},{"date":"2016-11-28","close":25.35},{"date":"2016-11-29","close":25.45},{"date":"2016-11-30","close":25.3},{"date":"2016-12-01","close":24.75},{"date":"2016-12-02","close":24.25},{"date":"2016-12-05","close":24.5},{"date":"2016-12-06","close":25.65},{"date":"2016-12-07","close":26.45},{"date":"2016-12-08","close":26.55},{"date":"2016-12-09","close":25.8},{"date":"2016-12-12","close":24.85},{"date":"2016-12-13","close":24.75},{"date":"2016-12-14","close":24.45},{"date":"2016-12-15","close":24.0},{"date":"2016-12-16","close":23.4},{"date":"2016-12-19","close":23.45},{"date":"2016-12-20","close":24.3},{"date":"2016-12-21","close":23.6},{"date":"2016-12-22","close":22.15},{"date":"2016-12-23","close":22.3},{"date":"2016-12-27","close":22.95},{"date":"2016-12-28","close":23.05},{"date":"2016-12-29","close":22.75},{"date":"2016-12-30","close":22.8},{"date":"2017-01-03","close":23.4},{"date":"2017-01-04","close":23.8},{"date":"2017-01-05","close":22.5},{"date":"2017-01-06","close":22.0},{"date":"2017-01-09","close":22.75},{"date":"2017-01-10","close":23.35},{"date":"2017-01-11","close":21.95},{"date":"2017-01-12","close":21.3},{"date":"2017-01-13","close":21.5},{"date":"2017-01-17","close":21.75},{"date":"2017-01-18","close":21.65},{"date":"2017-01-19","close":21.05},{"date":"2017-01-20","close":21.15},{"date":"2017-01-23","close":20.95},{"date":"2017-01-24","close":21.35},{"date":"2017-01-25","close":21.45},{"date":"2017-01-26","close":20.95},{"date":"2017-01-27","close":20.55},{"date":"2017-01-30","close":20.6},{"date":"2017-01-31","close":21.15},{"date":"2017-02-01","close":21.1},{"date":"2017-02-02","close":21.05},{"date":"2017-02-03","close":20.35},{"date":"2017-02-06","close":20.3},{"date":"2017-02-07","close":20.2},{"date":"2017-02-08","close":20.8},{"date":"2017-02-09","close":21.2},{"date":"2017-02-10","close":21.55},{"date":"2017-02-13","close":20.85},{"date":"2017-02-14","close":21.3},{"date":"2017-02-15","close":21.55},{"date":"2017-02-16","close":21.05},{"date":"2017-02-17","close":20.85},{"date":"2017-02-21","close":21.3},{"date":"2017-02-22","close":21.2},{"date":"2017-02-23","close":19.65},{"date":"2017-02-24","close":20.2},{"date":"2017-02-27","close":20.4},{"date":"2017-02-28","close":19.85},{"date":"2017-03-01","close":19.05},{"date":"2017-03-02","close":19.55},{"date":"2017-03-03","close":18.2},{"date":"2017-03-06","close":17.9},{"date":"2017-03-07","close":18.15},{"date":"2017-03-08","close":18.15},{"date":"2017-03-09","close":17.3},{"date":"2017-03-10","close":17.8},{"date":"2017-03-13","close":18.45},{"date":"2017-03-14","close":18.9},{"date":"2017-03-15","close":18.75},{"date":"2017-03-16","close":18.95},{"date":"2017-03-17","close":18.85},{"date":"2017-03-20","close":17.95},{"date":"2017-03-21","close":17.3},{"date":"2017-03-22","close":16.9},{"date":"2017-03-23","close":18.05},{"date":"2017-03-24","close":17.5},{"date":"2017-03-27","close":17.8},{"date":"2017-03-28","close":17.95},{"date":"2017-03-29","close":18.6},{"date":"2017-03-30","close":18.65},{"date":"2017-03-31","close":18.6},{"date":"2017-04-03","close":17.55},{"date":"2017-04-04","close":17.05},{"date":"2017-04-05","close":16.25},{"date":"2017-04-06","close":16.75},{"date":"2017-04-07","close":17.5},{"date":"2017-04-10","close":17.9},{"date":"2017-04-11","close":18.75},{"date":"2017-04-12","close":18.5},{"date":"2017-04-13","close":17.9},{"date":"2017-04-17","close":18.3},{"date":"2017-04-18","close":17.95},{"date":"2017-04-19","close":18.1},{"date":"2017-04-20","close":18.95},{"date":"2017-04-21","close":18.8},{"date":"2017-04-24","close":19.05},{"date":"2017-04-25","close":18.65},{"date":"2017-04-26","close":19.1},{"date":"2017-04-27","close":18.9},{"date":"2017-04-28","close":18.7},{"date":"2017-05-01","close":18.8},{"date":"2017-05-02","close":19.55},{"date":"2017-05-03","close":19.35},{"date":"2017-05-04","close":19.7},{"date":"2017-05-05","close":19.9},{"date":"2017-05-08","close":20.0},{"date":"2017-05-09","close":19.85},{"date":"2017-05-10","close":20.25},{"date":"2017-05-11","close":19.15},{"date":"2017-05-12","close":18.25},{"date":"2017-05-15","close":17.85},{"date":"2017-05-16","close":17.4},{"date":"2017-05-17","close":16.8},{"date":"2017-05-18","close":17.4},{"date":"2017-05-19","close":16.85},{"date":"2017-05-22","close":17.3},{"date":"2017-05-23","close":16.7},{"date":"2017-05-24","close":16.65},{"date":"2017-05-25","close":16.85},{"date":"2017-05-26","close":16.8},{"date":"2017-05-30","close":17.05},{"date":"2017-05-31","close":17.0},{"date":"2017-06-01","close":17.65},{"date":"2017-06-02","close":17.1},{"date":"2017-06-05","close":16.8},{"date":"2017-06-06","close":16.5},{"date":"2017-06-07","close":16.6},{"date":"2017-06-08","close":16.85},{"date":"2017-06-09","close":17.9},{"date":"2017-06-12","close":18.3},{"date":"2017-06-13","close":17.5},{"date":"2017-06-14","close":17.6},{"date":"2017-06-15","close":17.5},{"date":"2017-06-16","close":17.35},{"date":"2017-06-19","close":17.6},{"date":"2017-06-20","close":17.0},{"date":"2017-06-21","close":16.85},{"date":"2017-06-22","close":16.35},{"date":"2017-06-23","close":16.8},{"date":"2017-06-26","close":16.85},{"date":"2017-06-27","close":17.15},{"date":"2017-06-28","close":17.35},{"date":"2017-06-29","close":17.95},{"date":"2017-06-30","close":17.8},{"date":"2017-07-03","close":18.65},{"date":"2017-07-05","close":17.8},{"date":"2017-07-06","close":17.35},{"date":"2017-07-07","close":17.4},{"date":"2017-07-10","close":16.5},{"date":"2017-07-11","close":16.65},{"date":"2017-07-12","close":16.35},{"date":"2017-07-13","close":17.25},{"date":"2017-07-14","close":16.6},{"date":"2017-07-17","close":16.7},{"date":"2017-07-18","close":16.5},{"date":"2017-07-19","close":16.8},{"date":"2017-07-20","close":16.9},{"date":"2017-07-21","close":16.75},{"date":"2017-07-24","close":16.3},{"date":"2017-07-25","close":16.7},{"date":"2017-07-26","close":16.6},{"date":"2017-07-27","close":17.35},{"date":"2017-07-28","close":16.85},{"date":"2017-07-31","close":17.1},{"date":"2017-08-01","close":17.45},{"date":"2017-08-02","close":17.15},{"date":"2017-08-03","close":16.15},{"date":"2017-08-04","close":16.55},{"date":"2017-08-07","close":16.65},{"date":"2017-08-08","close":16.7},{"date":"2017-08-09","close":16.35},{"date":"2017-08-10","close":15.6},{"date":"2017-08-11","close":15.6},{"date":"2017-08-14","close":15.15},{"date":"2017-08-15","close":13.7},{"date":"2017-08-16","close":14.3},{"date":"2017-08-17","close":14.2},{"date":"2017-08-18","close":14.05},{"date":"2017-08-21","close":13.8},{"date":"2017-08-22","close":14.15},{"date":"2017-08-23","close":14.2},{"date":"2017-08-24","close":14.6},{"date":"2017-08-25","close":15.1},{"date":"2017-08-28","close":15.15},{"date":"2017-08-29","close":15.15},{"date":"2017-08-30","close":14.8},{"date":"2017-08-31","close":14.15},{"date":"2017-09-01","close":14.55},{"date":"2017-09-05","close":14.5},{"date":"2017-09-06","close":14.8},{"date":"2017-09-07","close":14.8},{"date":"2017-09-08","close":14.35},{"date":"2017-09-11","close":14.4},{"date":"2017-09-12","close":14.5},{"date":"2017-09-13","close":14.9},{"date":"2017-09-14","close":14.8},{"date":"2017-09-15","close":15.75},{"date":"2017-09-18","close":15.65},{"date":"2017-09-19","close":15.8},{"date":"2017-09-20","close":15.75},{"date":"2017-09-21","close":15.6},{"date":"2017-09-22","close":15.95},{"date":"2017-09-25","close":16.5},{"date":"2017-09-26","close":16.85},{"date":"2017-09-27","close":17.1},{"date":"2017-09-28","close":16.75},{"date":"2017-09-29","close":16.85},{"date":"2017-10-02","close":16.8},{"date":"2017-10-03","close":16.8},{"date":"2017-10-04","close":16.35},{"date":"2017-10-05","close":17.3},{"date":"2017-10-06","close":17.15},{"date":"2017-10-09","close":16.45},{"date":"2017-10-10","close":16.7},{"date":"2017-10-11","close":16.2},{"date":"2017-10-12","close":15.35},{"date":"2017-10-13","close":15.55},{"date":"2017-10-16","close":15.4},{"date":"2017-10-17","close":15.65},{"date":"2017-10-18","close":16.05},{"date":"2017-10-19","close":16.1},{"date":"2017-10-20","close":16.6},{"date":"2017-10-23","close":16.75},{"date":"2017-10-24","close":16.9},{"date":"2017-10-25","close":16.925},{"date":"2017-10-26","close":17.35},{"date":"2017-10-27","close":17.25},{"date":"2017-10-30","close":16.45},{"date":"2017-10-31","close":16.45},{"date":"2017-11-01","close":16.6},{"date":"2017-11-02","close":17.75},{"date":"2017-11-03","close":17.75},{"date":"2017-11-06","close":18.7},{"date":"2017-11-07","close":17.8},{"date":"2017-11-08","close":18.1},{"date":"2017-11-09","close":18.75},{"date":"2017-11-10","close":19.0},{"date":"2017-11-13","close":19.0},{"date":"2017-11-14","close":19.1},{"date":"2017-11-15","close":19.0},{"date":"2017-11-16","close":19.9},{"date":"2017-11-17","close":20.75},{"date":"2017-11-20","close":21.7},{"date":"2017-11-21","close":21.05},{"date":"2017-11-22","close":21.35},{"date":"2017-11-24","close":21.2},{"date":"2017-11-27","close":21.75},{"date":"2017-11-28","close":23.2},{"date":"2017-11-29","close":24.25},{"date":"2017-11-30","close":22.25},{"date":"2017-12-01","close":21.55},{"date":"2017-12-04","close":21.75},{"date":"2017-12-05","close":21.7},{"date":"2017-12-06","close":22.7},{"date":"2017-12-07","close":22.3},{"date":"2017-12-08","close":22.55},{"date":"2017-12-11","close":22.6},{"date":"2017-12-12","close":22.1},{"date":"2017-12-13","close":22.4},{"date":"2017-12-14","close":22.2},{"date":"2017-12-15","close":22.7},{"date":"2017-12-18","close":23.45},{"date":"2017-12-19","close":23.2},{"date":"2017-12-20","close":23.5},{"date":"2017-12-21","close":23.85},{"date":"2017-12-22","close":23.9},{"date":"2017-12-26","close":24.65},{"date":"2017-12-27","close":24.5},{"date":"2017-12-28","close":24.5},{"date":"2017-12-29","close":23.75},{"date":"2018-01-02","close":9.7257},{"date":"2018-01-03","close":9.8258},{"date":"2018-01-04","close":8.9453},{"date":"2018-01-05","close":8.6651},{"date":"2018-01-08","close":8.6651},{"date":"2018-01-09","close":8.3649},{"date":"2018-01-10","close":8.9252},{"date":"2018-01-11","close":9.4528},{"date":"2018-01-12","close":9.211},{"date":"2018-01-16","close":8.7933},{"date":"2018-01-17","close":8.7714},{"date":"2018-01-18","close":8.9033},{"date":"2018-01-19","close":9.1231},{"date":"2018-01-22","close":9.3649},{"date":"2018-01-23","close":9.1671},{"date":"2018-01-24","close":9.189},{"date":"2018-01-25","close":9.299},{"date":"2018-01-26","close":9.4309},{"date":"2018-01-29","close":9.4968},{"date":"2018-01-30","close":9.211},{"date":"2018-01-31","close":8.8153},{"date":"2018-02-01","close":8.8373},{"date":"2018-02-02","close":8.6175},{"date":"2018-02-05","close":8.5295},{"date":"2018-02-06","close":8.9033},{"date":"2018-02-07","close":9.3429},{"date":"2018-02-08","close":9.233},{"date":"2018-02-09","close":9.4089},{"date":"2018-02-12","close":9.299},{"date":"2018-02-13","close":9.4748},{"date":"2018-02-14","close":9.8266},{"date":"2018-02-15","close":9.6507},{"date":"2018-02-16","close":9.6507},{"date":"2018-02-20","close":9.255},{"date":"2018-02-21","close":9.3429},{"date":"2018-02-22","close":9.4309},{"date":"2018-02-23","close":9.6727},{"date":"2018-02-26","close":9.8266},{"date":"2018-02-27","close":9.4528},{"date":"2018-02-28","close":9.255},{"date":"2018-03-01","close":9.1011},{"date":"2018-03-02","close":9.3649},{"date":"2018-03-05","close":9.3209},{"date":"2018-03-06","close":9.4968},{"date":"2018-03-07","close":9.5628},{"date":"2018-03-08","close":8.6395},{"date":"2018-03-09","close":8.5735},{"date":"2018-03-12","close":8.3976},{"date":"2018-03-13","close":8.2657},{"date":"2018-03-14","close":8.0019},{"date":"2018-03-15","close":8.0239},{"date":"2018-03-16","close":8.5735},{"date":"2018-03-19","close":8.9252},{"date":"2018-03-20","close":9.1231},{"date":"2018-03-21","close":9.211},{"date":"2018-03-22","close":8.9692},{"date":"2018-03-23","close":9.0791},{"date":"2018-03-26","close":9.3869},{"date":"2018-03-27","close":9.277},{"date":"2018-03-28","close":9.7166},{"date":"2018-03-29","close":9.7386},{"date":"2018-04-02","close":9.6727},{"date":"2018-04-03","close":9.7606},{"date":"2018-04-04","close":9.9365},{"date":"2018-04-05","close":10.2882},{"date":"2018-04-06","close":9.9145},{"date":"2018-04-09","close":9.8485},{"date":"2018-04-10","close":10.2662},{"date":"2018-04-11","close":10.4861},{"date":"2018-04-12","close":9.9973},{"date":"2018-04-13","close":10.064},{"date":"2018-04-16","close":10.064},{"date":"2018-04-17","close":10.0862},{"date":"2018-04-18","close":9.864},{"date":"2018-04-19","close":9.9084},{"date":"2018-04-20","close":9.8196},{"date":"2018-04-23","close":9.8862},{"date":"2018-04-24","close":9.8418},{"date":"2018-04-25","close":9.9973},{"date":"2018-04-26","close":10.1973},{"date":"2018-04-27","close":10.4416},{"date":"2018-04-30","close":10.2417},{"date":"2018-05-01","close":10.0862},{"date":"2018-05-02","close":10.175},{"date":"2018-05-03","close":10.0417},{"date":"2018-05-04","close":9.9529},{"date":"2018-05-07","close":9.8862},{"date":"2018-05-08","close":10.2417},{"date":"2018-05-09","close":10.2861},{"date":"2018-05-10","close":10.375},{"date":"2018-05-11","close":10.7082},{"date":"2018-05-14","close":10.7527},{"date":"2018-05-15","close":11.1081},{"date":"2018-05-16","close":11.4414},{"date":"2018-05-17","close":11.4636},{"date":"2018-05-18","close":11.3747},{"date":"2018-05-21","close":11.4636},{"date":"2018-05-22","close":11.1303},{"date":"2018-05-23","close":11.1525},{"date":"2018-05-24","close":11.4414},{"date":"2018-05-25","close":11.2192},{"date":"2018-05-29","close":11.4191},{"date":"2018-05-30","close":11.3969},{"date":"2018-05-31","close":11.2192},{"date":"2018-06-01","close":11.1081},{"date":"2018-06-04","close":11.4636},{"date":"2018-06-05","close":11.9968},{"date":"2018-06-06","close":12.0856},{"date":"2018-06-07","close":12.2189},{"date":"2018-06-08","close":12.4633},{"date":"2018-06-11","close":12.4633},{"date":"2018-06-12","close":12.6188},{"date":"2018-06-13","close":12.3078},{"date":"2018-06-14","close":11.7968},{"date":"2018-06-15","close":11.6413},{"date":"2018-06-18","close":11.9523},{"date":"2018-06-19","close":12.0856},{"date":"2018-06-20","close":12.2634},{"date":"2018-06-21","close":12.5744},{"date":"2018-06-22","close":12.4855},{"date":"2018-06-25","close":12.3078},{"date":"2018-06-26","close":12.3522},{"date":"2018-06-27","close":12.1078},{"date":"2018-06-28","close":12.1301},{"date":"2018-06-29","close":11.9523},{"date":"2018-07-02","close":11.5302},{"date":"2018-07-03","close":11.508},{"date":"2018-07-05","close":11.4858},{"date":"2018-07-06","close":11.7968},{"date":"2018-07-09","close":11.6857},{"date":"2018-07-10","close":11.5747},{"date":"2018-07-11","close":11.3747},{"date":"2018-07-12","close":10.4997},{"date":"2018-07-13","close":10.41},{"date":"2018-07-16","close":10.3651},{"date":"2018-07-17","close":10.5895},{"date":"2018-07-18","close":10.8138},{"date":"2018-07-19","close":11.1055},{"date":"2018-07-20","close":10.8587},{"date":"2018-07-23","close":10.926},{"date":"2018-07-24","close":10.5895},{"date":"2018-07-25","close":10.9036},{"date":"2018-07-26","close":10.9036},{"date":"2018-07-27","close":10.3876},{"date":"2018-07-30","close":10.7914},{"date":"2018-07-31","close":10.7914},{"date":"2018-08-01","close":10.6343},{"date":"2018-08-02","close":10.8811},{"date":"2018-08-03","close":10.9036},{"date":"2018-08-06","close":11.0606},{"date":"2018-08-07","close":10.9484},{"date":"2018-08-08","close":10.8587},{"date":"2018-08-09","close":11.3298},{"date":"2018-08-10","close":11.7112},{"date":"2018-08-13","close":11.8234},{"date":"2018-08-14","close":12.5413},{"date":"2018-08-15","close":12.0253},{"date":"2018-08-16","close":11.8683},{"date":"2018-08-17","close":11.801},{"date":"2018-08-20","close":12.0029},{"date":"2018-08-21","close":12.0926},{"date":"2018-08-22","close":12.1599},{"date":"2018-08-23","close":12.474},{"date":"2018-08-24","close":11.9132},{"date":"2018-08-27","close":11.6215},{"date":"2018-08-28","close":11.6664},{"date":"2018-08-29","close":11.3298},{"date":"2018-08-30","close":11.3298},{"date":"2018-08-31","close":11.5542},{"date":"2018-09-04","close":11.7561},{"date":"2018-09-05","close":11.3747},{"date":"2018-09-06","close":10.3427},{"date":"2018-09-07","close":10.0735},{"date":"2018-09-10","close":10.2754},{"date":"2018-09-11","close":10.3202},{"date":"2018-09-12","close":10.2978},{"date":"2018-09-13","close":10.0959},{"date":"2018-09-14","close":10.3427},{"date":"2018-09-17","close":10.5222},{"date":"2018-09-18","close":10.4324},{"date":"2018-09-19","close":10.3876},{"date":"2018-09-20","close":10.5446},{"date":"2018-09-21","close":10.1856},{"date":"2018-09-24","close":10.2305},{"date":"2018-09-25","close":10.1183},{"date":"2018-09-26","close":10.2754},{"date":"2018-09-27","close":10.2305},{"date":"2018-09-28","close":10.3427},{"date":"2018-10-01","close":10.3023},{"date":"2018-10-02","close":9.6023},{"date":"2018-10-03","close":9.719},{"date":"2018-10-04","close":9.8401},{"date":"2018-10-05","close":9.6607},{"date":"2018-10-08","close":9.4767},{"date":"2018-10-09","close":9.6158},{"date":"2018-10-10","close":9.6427},{"date":"2018-10-11","close":8.9254},{"date":"2018-10-12","close":8.9935},{"date":"2018-10-15","close":9.0798},{"date":"2018-10-16","close":8.8709},{"date":"2018-10-17","close":8.8936},{"date":"2018-10-18","close":8.6666},{"date":"2018-10-19","close":8.3034},{"date":"2018-10-22","close":8.9118},{"date":"2018-10-23","close":9.216},{"date":"2018-10-24","close":9.1842},{"date":"2018-10-25","close":9.4248},{"date":"2018-10-26","close":9.216},{"date":"2018-10-29","close":9.5746},{"date":"2018-10-30","close":9.9423},{"date":"2018-10-31","close":9.2614},{"date":"2018-11-01","close":9.3839},{"date":"2018-11-02","close":9.7199},{"date":"2018-11-05","close":10.1421},{"date":"2018-11-06","close":10.3101},{"date":"2018-11-07","close":10.2011},{"date":"2018-11-08","close":10.1648},{"date":"2018-11-09","close":9.8697},{"date":"2018-11-12","close":9.7744},{"date":"2018-11-13","close":9.6245},{"date":"2018-11-14","close":9.5247},{"date":"2018-11-15","close":9.5655},{"date":"2018-11-16","close":9.4248},{"date":"2018-11-19","close":9.2659},{"date":"2018-11-20","close":9.1388},{"date":"2018-11-21","close":9.2704},{"date":"2018-11-23","close":9.2477},{"date":"2018-11-26","close":9.4793},{"date":"2018-11-27","close":8.9436},{"date":"2018-11-28","close":9.4157},{"date":"2018-11-29","close":9.334},{"date":"2018-11-30","close":8.6712},{"date":"2018-12-03","close":9.1115},{"date":"2018-12-04","close":8.7393},{"date":"2018-12-06","close":8.8709},{"date":"2018-12-07","close":8.426},{"date":"2018-12-10","close":8.4805},{"date":"2018-12-11","close":8.535},{"date":"2018-12-12","close":8.8301},{"date":"2018-12-13","close":8.7075},{"date":"2018-12-14","close":8.6212},{"date":"2018-12-17","close":8.4533},{"date":"2018-12-18","close":8.6439},{"date":"2018-12-19","close":8.6122},{"date":"2018-12-20","close":8.3171},{"date":"2018-12-21","close":8.0537},{"date":"2018-12-24","close":8.1672},{"date":"2018-12-26","close":8.7483},{"date":"2018-12-27","close":8.8482},{"date":"2018-12-28","close":8.8301},{"date":"2018-12-31","close":8.7801},{"date":"2019-01-02","close":8.8164},{"date":"2019-01-03","close":8.6893},{"date":"2019-01-04","close":8.8936},{"date":"2019-01-07","close":9.0298},{"date":"2019-01-08","close":9.2023},{"date":"2019-01-09","close":9.2841},{"date":"2019-01-10","close":8.8344},{"date":"2019-01-11","close":9.081},{"date":"2019-01-14","close":8.7715},{"date":"2019-01-15","close":8.5104},{"date":"2019-01-16","close":8.4814},{"date":"2019-01-17","close":8.6409},{"date":"2019-01-18","close":8.7618},{"date":"2019-01-22","close":8.4572},{"date":"2019-01-23","close":8.4137},{"date":"2019-01-24","close":8.4524},{"date":"2019-01-25","close":8.6554},{"date":"2019-01-28","close":8.5394},{"date":"2019-01-29","close":8.3992},{"date":"2019-01-30","close":8.4088},{"date":"2019-01-31","close":8.3992},{"date":"2019-02-01","close":8.404},{"date":"2019-02-04","close":8.462},{"date":"2019-02-05","close":8.6216},{"date":"2019-02-06","close":8.3653},{"date":"2019-02-07","close":8.2057},{"date":"2019-02-08","close":8.4862},{"date":"2019-02-11","close":8.6216},{"date":"2019-02-12","close":8.6023},{"date":"2019-02-13","close":8.4717},{"date":"2019-02-14","close":8.3508},{"date":"2019-02-15","close":8.5394},{"date":"2019-02-19","close":8.7957},{"date":"2019-02-20","close":8.8489},{"date":"2019-02-21","close":8.7618},{"date":"2019-02-22","close":8.8634},{"date":"2019-02-25","close":8.7715},{"date":"2019-02-26","close":8.9504},{"date":"2019-02-27","close":9.11},{"date":"2019-02-28","close":9.2792},{"date":"2019-03-01","close":9.4533},{"date":"2019-03-04","close":9.4243},{"date":"2019-03-05","close":9.3131},{"date":"2019-03-06","close":9.3953},{"date":"2019-03-07","close":9.226},{"date":"2019-03-08","close":8.9262},{"date":"2019-03-11","close":9.2115},{"date":"2019-03-12","close":9.0761},{"date":"2019-03-13","close":9.0906},{"date":"2019-03-14","close":8.7425},{"date":"2019-03-15","close":8.5201},{"date":"2019-03-18","close":8.8053},{"date":"2019-03-19","close":8.9939},{"date":"2019-03-20","close":8.8682},{"date":"2019-03-21","close":8.6893},{"date":"2019-03-22","close":8.5152},{"date":"2019-03-25","close":8.6216},{"date":"2019-03-26","close":8.7038},{"date":"2019-03-27","close":8.9311},{"date":"2019-03-28","close":8.9891},{"date":"2019-03-29","close":9.052},{"date":"2019-04-01","close":9.2502},{"date":"2019-04-02","close":9.0036},{"date":"2019-04-03","close":8.9697},{"date":"2019-04-04","close":9.2502},{"date":"2019-04-05","close":9.1196},{"date":"2019-04-08","close":9.0713},{"date":"2019-04-09","close":8.8247},{"date":"2019-04-10","close":9.0374},{"date":"2019-04-11","close":8.8953},{"date":"2019-04-12","close":9.0276},{"date":"2019-04-15","close":8.9492},{"date":"2019-04-16","close":8.9884},{"date":"2019-04-17","close":9.1796},{"date":"2019-04-18","close":9.3511},{"date":"2019-04-22","close":8.7189},{"date":"2019-04-23","close":8.7091},{"date":"2019-04-24","close":8.9688},{"date":"2019-04-25","close":8.8071},{"date":"2019-04-26","close":8.7189},{"date":"2019-04-29","close":9.1355},{"date":"2019-04-30","close":9.057},{"date":"2019-05-01","close":8.9492},{"date":"2019-05-02","close":9.0963},{"date":"2019-05-03","close":9.2972},{"date":"2019-05-06","close":9.2825},{"date":"2019-05-07","close":9.2825},{"date":"2019-05-08","close":9.2629},{"date":"2019-05-09","close":9.2041},{"date":"2019-05-10","close":9.1698},{"date":"2019-05-13","close":8.7924},{"date":"2019-05-14","close":8.959},{"date":"2019-05-15","close":9.0865},{"date":"2019-05-16","close":9.1404},{"date":"2019-05-17","close":8.9541},{"date":"2019-05-20","close":8.8414},{"date":"2019-05-21","close":8.91},{"date":"2019-05-22","close":8.3905},{"date":"2019-05-23","close":8.1259},{"date":"2019-05-24","close":7.6603},{"date":"2019-05-28","close":7.8514},{"date":"2019-05-29","close":7.6799},{"date":"2019-05-30","close":7.4838},{"date":"2019-05-31","close":7.376},{"date":"2019-06-03","close":7.4544},{"date":"2019-06-04","close":7.7926},{"date":"2019-06-05","close":7.6848},{"date":"2019-06-06","close":7.6652},{"date":"2019-06-07","close":7.5917},{"date":"2019-06-10","close":7.8416},{"date":"2019-06-11","close":7.9543},{"date":"2019-06-12","close":7.9151},{"date":"2019-06-13","close":8.1504},{"date":"2019-06-14","close":8.1406},{"date":"2019-06-17","close":8.1847},{"date":"2019-06-18","close":8.415},{"date":"2019-06-19","close":8.464},{"date":"2019-06-20","close":8.4689},{"date":"2019-06-21","close":8.5718},{"date":"2019-06-24","close":8.2729},{"date":"2019-06-25","close":8.2288},{"date":"2019-06-26","close":8.2043},{"date":"2019-06-27","close":8.4248},{"date":"2019-06-28","close":8.4836},{"date":"2019-07-01","close":8.5964},{"date":"2019-07-02","close":8.4591},{"date":"2019-07-03","close":8.1504},{"date":"2019-07-05","close":8.3072},{"date":"2019-07-08","close":8.4101},{"date":"2019-07-09","close":8.3611},{"date":"2019-07-10","close":8.3415},{"date":"2019-07-11","close":8.6101},{"date":"2019-07-12","close":9.7392},{"date":"2019-07-15","close":9.5204},{"date":"2019-07-16","close":9.6646},{"date":"2019-07-17","close":9.6547},{"date":"2019-07-18","close":9.5651},{"date":"2019-07-19","close":9.8984},{"date":"2019-07-22","close":9.9829},{"date":"2019-07-23","close":10.0476},{"date":"2019-07-24","close":10.4406},{"date":"2019-07-25","close":10.1272},{"date":"2019-07-26","close":10.3858},{"date":"2019-07-29","close":10.2963},{"date":"2019-07-30","close":9.9432},{"date":"2019-07-31","close":10.1222},{"date":"2019-08-01","close":9.5253},{"date":"2019-08-02","close":9.774},{"date":"2019-08-05","close":9.8785},{"date":"2019-08-06","close":10.157},{"date":"2019-08-07","close":10.3013},{"date":"2019-08-08","close":8.9682},{"date":"2019-08-09","close":8.8389},{"date":"2019-08-12","close":8.6549},{"date":"2019-08-13","close":8.9135},{"date":"2019-08-14","close":8.8588},{"date":"2019-08-15","close":8.6797},{"date":"2019-08-16","close":8.7892},{"date":"2019-08-19","close":8.8339},{"date":"2019-08-20","close":8.4858},{"date":"2019-08-21","close":8.9135},{"date":"2019-08-22","close":9.2518},{"date":"2019-08-23","close":8.9633},{"date":"2019-08-26","close":9.3363},{"date":"2019-08-27","close":9.7342},{"date":"2019-08-28","close":9.6895},{"date":"2019-08-29","close":9.8138},{"date":"2019-08-30","close":9.7492},{"date":"2019-09-03","close":9.4209},{"date":"2019-09-04","close":9.1125},{"date":"2019-09-05","close":9.7591},{"date":"2019-09-06","close":9.9083},{"date":"2019-09-09","close":10.2764},{"date":"2019-09-10","close":10.5002},{"date":"2019-09-11","close":10.4754},{"date":"2019-09-12","close":10.6196},{"date":"2019-09-13","close":10.1371},{"date":"2019-09-16","close":10.1769},{"date":"2019-09-17","close":10.1322},{"date":"2019-09-18","close":9.9382},{"date":"2019-09-19","close":9.8735},{"date":"2019-09-20","close":9.6746},{"date":"2019-09-23","close":9.7939},{"date":"2019-09-24","close":9.9133},{"date":"2019-09-25","close":10.3162},{"date":"2019-09-26","close":9.978},{"date":"2019-09-27","close":10.0526},{"date":"2019-09-30","close":10.2466},{"date":"2019-10-01","close":10.2565},{"date":"2019-10-02","close":9.9531},{"date":"2019-10-03","close":10.0625},{"date":"2019-10-04","close":9.9879},{"date":"2019-10-07","close":9.9034},{"date":"2019-10-08","close":9.5353},{"date":"2019-10-09","close":9.6248},{"date":"2019-10-10","close":10.2043},{"date":"2019-10-11","close":10.3353},{"date":"2019-10-14","close":9.9876},{"date":"2019-10-15","close":10.3152},{"date":"2019-10-16","close":10.3857},{"date":"2019-10-17","close":10.4815},{"date":"2019-10-18","close":10.6226},{"date":"2019-10-21","close":10.7234},{"date":"2019-10-22","close":10.9803},{"date":"2019-10-23","close":11.0962},{"date":"2019-10-24","close":10.94},{"date":"2019-10-25","close":10.7737},{"date":"2019-10-28","close":11.0257},{"date":"2019-10-29","close":10.9753},{"date":"2019-10-30","close":10.8997},{"date":"2019-10-31","close":10.5419},{"date":"2019-11-01","close":10.6377},{"date":"2019-11-04","close":10.7284},{"date":"2019-11-05","close":11.0257},{"date":"2019-11-06","close":11.1315},{"date":"2019-11-07","close":12.3812},{"date":"2019-11-08","close":11.8622},{"date":"2019-11-11","close":11.832},{"date":"2019-11-12","close":11.7866},{"date":"2019-11-13","close":11.6002},{"date":"2019-11-14","close":11.7715},{"date":"2019-11-15","close":11.8874},{"date":"2019-11-18","close":11.842},{"date":"2019-11-19","close":11.5195},{"date":"2019-11-20","close":11.1366},{"date":"2019-11-21","close":11.2373},{"date":"2019-11-22","close":13.4596},{"date":"2019-11-25","close":14.3264},{"date":"2019-11-26","close":14.0089},{"date":"2019-11-27","close":14.1651},{"date":"2019-11-29","close":14.019},{"date":"2019-12-02","close":14.029},{"date":"2019-12-03","close":13.8728},{"date":"2019-12-04","close":13.8023},{"date":"2019-12-05","close":13.7418},{"date":"2019-12-06","close":13.5856},{"date":"2019-12-09","close":13.6058},{"date":"2019-12-10","close":13.7368},{"date":"2019-12-11","close":13.3034},{"date":"2019-12-12","close":13.3639},{"date":"2019-12-13","close":13.0918},{"date":"2019-12-16","close":13.253},{"date":"2019-12-17","close":13.3689},{"date":"2019-12-18","close":13.6511},{"date":"2019-12-19","close":13.379},{"date":"2019-12-20","close":13.374},{"date":"2019-12-23","close":13.3689},{"date":"2019-12-24","close":13.4294},{"date":"2019-12-26","close":13.3689},{"date":"2019-12-27","close":13.4546},{"date":"2019-12-30","close":13.6209},{"date":"2019-12-31","close":13.6259},{"date":"2020-01-02","close":13.127},{"date":"2020-01-03","close":13.1925},{"date":"2020-01-06","close":13.4294},{"date":"2020-01-07","close":13.4596},{"date":"2020-01-08","close":13.384},{"date":"2020-01-09","close":13.4911},{"date":"2020-01-10","close":13.9085},{"date":"2020-01-13","close":13.9031},{"date":"2020-01-14","close":13.7265},{"date":"2020-01-15","close":13.1165},{"date":"2020-01-16","close":13.5232},{"date":"2020-01-17","close":13.582},{"date":"2020-01-21","close":13.4804},{"date":"2020-01-22","close":13.5499},{"date":"2020-01-23","close":13.673},{"date":"2020-01-24","close":13.6302},{"date":"2020-01-27","close":13.3947},{"date":"2020-01-28","close":13.6302},{"date":"2020-01-29","close":13.6784},{"date":"2020-01-30","close":13.5178},{"date":"2020-01-31","close":13.0629},{"date":"2020-02-03","close":13.2181},{"date":"2020-02-04","close":13.2716},{"date":"2020-02-05","close":13.6944},{"date":"2020-02-06","close":14.1118},{"date":"2020-02-07","close":13.6088},{"date":"2020-02-10","close":13.855},{"date":"2020-02-11","close":13.8924},{"date":"2020-02-12","close":14.2403},{"date":"2020-02-13","close":14.2349},{"date":"2020-02-14","close":13.7158},{"date":"2020-02-18","close":13.2877},{"date":"2020-02-19","close":13.3466},{"date":"2020-02-20","close":13.6837},{"date":"2020-02-21","close":13.2449},{"date":"2020-02-24","close":12.9078},{"date":"2020-02-25","close":12.3994},{"date":"2020-02-26","close":12.4368},{"date":"2020-02-27","close":11.9177},{"date":"2020-02-28","close":12.1104},{"date":"2020-03-02","close":12.3565},{"date":"2020-03-03","close":12.1639},{"date":"2020-03-04","close":11.9177},{"date":"2020-03-05","close":11.42},{"date":"2020-03-06","close":11.5806},{"date":"2020-03-09","close":10.7511},{"date":"2020-03-10","close":10.141},{"date":"2020-03-11","close":9.2741},{"date":"2020-03-12","close":7.8131},{"date":"2020-03-13","close":8.1449},{"date":"2020-03-16","close":7.7329},{"date":"2020-03-17","close":8.252},{"date":"2020-03-18","close":7.6419},{"date":"2020-03-19","close":8.846},{"date":"2020-03-20","close":8.3697},{"date":"2020-03-23","close":8.2734},{"date":"2020-03-24","close":9.349},{"date":"2020-03-25","close":9.2955},{"date":"2020-03-26","close":9.3597},{"date":"2020-03-27","close":8.1663},{"date":"2020-03-30","close":8.0058},{"date":"2020-03-31","close":7.3369},{"date":"2020-04-01","close":6.7054},{"date":"2020-04-02","close":7.0746},{"date":"2020-04-03","close":7.1496},{"date":"2020-04-06","close":7.9576},{"date":"2020-04-07","close":7.5242},{"date":"2020-04-08","close":7.8934},{"date":"2020-04-09","close":8.3055},{"date":"2020-04-13","close":7.9309},{"date":"2020-04-14","close":8.1182},{"date":"2020-04-15","close":7.6312},{"date":"2020-04-16","close":7.6365},{"date":"2020-04-17","close":8.1128},{"date":"2020-04-20","close":7.5509},{"date":"2020-04-21","close":7.369},{"date":"2020-04-22","close":7.1068},{"date":"2020-04-23","close":7.1121},{"date":"2020-04-24","close":7.2673},{"date":"2020-04-27","close":7.8399},{"date":"2020-04-28","close":8.1503},{"date":"2020-04-29","close":8.3536},{"date":"2020-04-30","close":8.1931},{"date":"2020-05-01","close":7.674},{"date":"2020-05-04","close":7.5723},{"date":"2020-05-05","close":7.4118},{"date":"2020-05-06","close":7.3904},{"date":"2020-05-07","close":7.4707},{"date":"2020-05-08","close":8.1075},{"date":"2020-05-11","close":8.1717},{"date":"2020-05-12","close":7.765},{"date":"2020-05-13","close":7.3048},{"date":"2020-05-14","close":7.2298},{"date":"2020-05-15","close":7.6151},{"date":"2020-05-18","close":8.268},{"date":"2020-05-19","close":7.9255},{"date":"2020-05-20","close":7.9523},{"date":"2020-05-21","close":8.4286},{"date":"2020-05-22","close":7.8774},{"date":"2020-05-26","close":7.963},{"date":"2020-05-27","close":8.2894},{"date":"2020-05-28","close":7.8774},{"date":"2020-05-29","close":7.5349},{"date":"2020-06-01","close":7.6098},{"date":"2020-06-02","close":7.9148},{"date":"2020-06-03","close":8.3858},{"date":"2020-06-04","close":9.044},{"date":"2020-06-05","close":9.4079},{"date":"2020-06-08","close":9.6219},{"date":"2020-06-09","close":9.3223},{"date":"2020-06-10","close":9.1617},{"date":"2020-06-11","close":8.359},{"date":"2020-06-12","close":8.4339},{"date":"2020-06-15","close":8.3001},{"date":"2020-06-16","close":8.8299},{"date":"2020-06-17","close":8.5731},{"date":"2020-06-18","close":8.6587},{"date":"2020-06-19","close":8.2734},{"date":"2020-06-22","close":8.6587},{"date":"2020-06-23","close":8.7015},{"date":"2020-06-24","close":8.359},{"date":"2020-06-25","close":8.1075},{"date":"2020-06-26","close":7.9309},{"date":"2020-06-29","close":8.2948},{"date":"2020-06-30","close":8.3911},{"date":"2020-07-01","close":8.2894},{"date":"2020-07-02","close":8.5891},{"date":"2020-07-06","close":8.9958},{"date":"2020-07-07","close":8.6747},{"date":"2020-07-08","close":9.0333},{"date":"2020-07-09","close":8.6105},{"date":"2020-07-10","close":8.6747},{"date":"2020-07-13","close":8.5784},{"date":"2020-07-14","close":8.5409},{"date":"2020-07-15","close":8.937},{"date":"2020-07-16","close":8.9691},{"date":"2020-07-17","close":8.5998},{"date":"2020-07-20","close":8.1556},{"date":"2020-07-21","close":8.4714},{"date":"2020-07-22","close":8.3644},{"date":"2020-07-23","close":8.3376},{"date":"2020-07-24","close":8.0861},{"date":"2020-07-27","close":7.963},{"date":"2020-07-28","close":8.359},{"date":"2020-07-29","close":8.8139},{"date":"2020-07-30","close":8.7015},{"date":"2020-07-31","close":8.5784},{"date":"2020-08-03","close":8.4072},{"date":"2020-08-04","close":9.2206},{"date":"2020-08-05","close":8.9691},{"date":"2020-08-06","close":8.7604},{"date":"2020-08-07","close":9.4079},{"date":"2020-08-10","close":9.4186},{"date":"2020-08-11","close":9.4507},{"date":"2020-08-12","close":9.4025},{"date":"2020-08-13","close":9.2741},{"date":"2020-08-14","close":9.4293},{"date":"2020-08-17","close":9.5096},{"date":"2020-08-18","close":9.044},{"date":"2020-08-19","close":9.0012},{"date":"2020-08-20","close":8.7604},{"date":"2020-08-21","close":10.4086},{"date":"2020-08-24","close":9.6862},{"date":"2020-08-25","close":9.9056},{"date":"2020-08-26","close":10.3176},{"date":"2020-08-27","close":10.3176},{"date":"2020-08-28","close":10.1571},{"date":"2020-08-31","close":10.0287},{"date":"2020-09-01","close":10.232},{"date":"2020-09-02","close":10.7565},{"date":"2020-09-03","close":10.7404},{"date":"2020-09-04","close":11.008},{"date":"2020-09-08","close":11.0561},{"date":"2020-09-09","close":11.1471},{"date":"2020-09-10","close":10.9866},{"date":"2020-09-11","close":11.1097},{"date":"2020-09-14","close":11.7572},{"date":"2020-09-15","close":11.3986},{"date":"2020-09-16","close":11.7358},{"date":"2020-09-17","close":11.6234},{"date":"2020-09-18","close":11.5378},{"date":"2020-09-21","close":10.9117},{"date":"2020-09-22","close":11.0294},{"date":"2020-09-23","close":10.7725},{"date":"2020-09-24","close":10.9009},{"date":"2020-09-25","close":10.8688},{"date":"2020-09-28","close":11.1257},{"date":"2020-09-29","close":10.8528},{"date":"2020-09-30","close":10.9117},{"date":"2020-10-01","close":11.3558},{"date":"2020-10-02","close":11.4896},{"date":"2020-10-05","close":12.4154},{"date":"2020-10-06","close":12.2388},{"date":"2020-10-07","close":12.7365},{"date":"2020-10-08","close":12.7419},{"date":"2020-10-09","close":12.592},{"date":"2020-10-12","close":12.5064},{"date":"2020-10-13","close":12.6455},{"date":"2020-10-14","close":12.7214},{"date":"2020-10-15","close":12.7919},{"date":"2020-10-16","close":12.4233},{"date":"2020-10-19","close":12.2119},{"date":"2020-10-20","close":12.3312},{"date":"2020-10-21","close":12.5209},{"date":"2020-10-22","close":13.1767},{"date":"2020-10-23","close":13.5182},{"date":"2020-10-26","close":12.9328},{"date":"2020-10-27","close":12.9653},{"date":"2020-10-28","close":12.4992},{"date":"2020-10-29","close":12.7973},{"date":"2020-10-30","close":12.987},{"date":"2020-11-02","close":13.4965},{"date":"2020-11-03","close":14.1469},{"date":"2020-11-04","close":14.0656},{"date":"2020-11-05","close":13.8597},{"date":"2020-11-06","close":13.7079},{"date":"2020-11-09","close":15.8272},{"date":"2020-11-10","close":16.83},{"date":"2020-11-11","close":15.7459},{"date":"2020-11-12","close":14.8841},{"date":"2020-11-13","close":14.9058},{"date":"2020-11-16","close":15.0196},{"date":"2020-11-17","close":15.0413},{"date":"2020-11-18","close":14.9437},{"date":"2020-11-19","close":15.6158},{"date":"2020-11-20","close":15.0738},{"date":"2020-11-23","close":15.1334},{"date":"2020-11-24","close":15.2473},{"date":"2020-11-25","close":15.4695},{"date":"2020-11-27","close":15.2039},{"date":"2020-11-30","close":14.5372},{"date":"2020-12-01","close":14.9329},{"date":"2020-12-02","close":15.1009},{"date":"2020-12-03","close":15.2256},{"date":"2020-12-04","close":15.3448},{"date":"2020-12-07","close":16.0007},{"date":"2020-12-08","close":16.8571},{"date":"2020-12-09","close":17.5075},{"date":"2020-12-10","close":17.2907},{"date":"2020-12-11","close":17.5672},{"date":"2020-12-14","close":17.4045},{"date":"2020-12-15","close":17.8111},{"date":"2020-12-16","close":17.7081},{"date":"2020-12-17","close":17.5997},{"date":"2020-12-18","close":17.5472},{"date":"2020-12-21","close":17.4072},{"date":"2020-12-22","close":16.9113},{"date":"2020-12-23","close":17.483},{"date":"2020-12-24","close":17.5355},{"date":"2020-12-28","close":17.693},{"date":"2020-12-29","close":17.413},{"date":"2020-12-30","close":16.9522},{"date":"2020-12-31","close":17.0338},{"date":"2021-01-04","close":16.7246},{"date":"2021-01-05","close":17.5822},{"date":"2021-01-06","close":18.9297},{"date":"2021-01-07","close":19.0755},{"date":"2021-01-08","close":19.1514},{"date":"2021-01-11","close":19.5714},{"date":"2021-01-12","close":19.7989},{"date":"2021-01-13","close":19.3031},{"date":"2021-01-14","close":19.5714},{"date":"2021-01-15","close":19.2447},{"date":"2021-01-19","close":18.8072},{"date":"2021-01-20","close":19.0755},{"date":"2021-01-21","close":19.5189},{"date":"2021-01-22","close":19.7172},{"date":"2021-01-25","close":20.1489},{"date":"2021-01-26","close":20.1197},{"date":"2021-01-27","close":21.0998},{"date":"2021-01-28","close":23.3748},{"date":"2021-01-29","close":22.9373},{"date":"2021-02-01","close":21.9223},{"date":"2021-02-02","close":22.2198},{"date":"2021-02-03","close":22.7915},{"date":"2021-02-04","close":23.929},{"date":"2021-02-05","close":23.5615},{"date":"2021-02-08","close":22.7856},{"date":"2021-02-09","close":22.8731},{"date":"2021-02-10","close":23.4332},{"date":"2021-02-11","close":23.3398},{"date":"2021-02-12","close":22.6865},{"date":"2021-02-16","close":22.5756},{"date":"2021-02-17","close":22.5756},{"date":"2021-02-18","close":22.2256},{"date":"2021-02-19","close":22.4998},{"date":"2021-02-22","close":22.844},{"date":"2021-02-23","close":22.7506},{"date":"2021-02-24","close":22.9957},{"date":"2021-02-25","close":22.3248},{"date":"2021-02-26","close":22.424},{"date":"2021-03-01","close":22.7098},{"date":"2021-03-02","close":21.8115},{"date":"2021-03-03","close":22.0973},{"date":"2021-03-04","close":21.5723},{"date":"2021-03-05","close":21.9106},{"date":"2021-03-08","close":23.0132},{"date":"2021-03-09","close":22.9607},{"date":"2021-03-10","close":23.3107},{"date":"2021-03-11","close":23.7248},{"date":"2021-03-12","close":23.7132},{"date":"2021-03-15","close":25.0082},{"date":"2021-03-16","close":24.5649},{"date":"2021-03-17","close":24.4599},{"date":"2021-03-18","close":23.8648},{"date":"2021-03-19","close":23.894},{"date":"2021-03-22","close":23.6782},{"date":"2021-03-23","close":22.7973},{"date":"2021-03-24","close":22.3773},{"date":"2021-03-25","close":23.3048},{"date":"2021-03-26","close":23.9173},{"date":"2021-03-29","close":22.5873},{"date":"2021-03-30","close":23.2582},{"date":"2021-03-31","close":22.914},{"date":"2021-04-01","close":22.9607},{"date":"2021-04-05","close":23.1473},{"date":"2021-04-06","close":23.3632},{"date":"2021-04-07","close":23.6257},{"date":"2021-04-08","close":24.0165},{"date":"2021-04-09","close":25.049},{"date":"2021-04-12","close":25.5041},{"date":"2021-04-13","close":24.7282},{"date":"2021-04-14","close":25.2221},{"date":"2021-04-15","close":24.8517},{"date":"2021-04-16","close":25.1927},{"date":"2021-04-19","close":25.0986},{"date":"2021-04-20","close":23.9815},{"date":"2021-04-21","close":24.8928},{"date":"2021-04-22","close":24.9928},{"date":"2021-04-23","close":25.71},{"date":"2021-04-26","close":24.887},{"date":"2021-04-27","close":25.4866},{"date":"2021-04-28","close":25.469},{"date":"2021-04-29","close":25.663},{"date":"2021-04-30","close":24.6577},{"date":"2021-05-03","close":25.6807},{"date":"2021-05-04","close":25.2691},{"date":"2021-05-05","close":25.3749},{"date":"2021-05-06","close":26.639},{"date":"2021-05-07","close":27.0505},{"date":"2021-05-10","close":26.0863},{"date":"2021-05-11","close":25.3455},{"date":"2021-05-12","close":24.1344},{"date":"2021-05-13","close":24.9105},{"date":"2021-05-14","close":26.6096},{"date":"2021-05-17","close":26.7507},{"date":"2021-05-18","close":25.6513},{"date":"2021-05-19","close":24.7341},{"date":"2021-05-20","close":23.4406},{"date":"2021-05-21","close":23.7052},{"date":"2021-05-24","close":23.8757},{"date":"2021-05-25","close":23.6347},{"date":"2021-05-26","close":24.9928},{"date":"2021-05-27","close":25.275},{"date":"2021-05-28","close":24.7635},{"date":"2021-06-01","close":25.3632},{"date":"2021-06-02","close":25.0104},{"date":"2021-06-03","close":24.1344},{"date":"2021-06-04","close":23.2114},{"date":"2021-06-07","close":23.1467},{"date":"2021-06-08","close":23.1584},{"date":"2021-06-09","close":23.0761},{"date":"2021-06-10","close":23.0997},{"date":"2021-06-11","close":24.0756},{"date":"2021-06-14","close":24.3049},{"date":"2021-06-15","close":24.0521},{"date":"2021-06-16","close":24.8693},{"date":"2021-06-17","close":24.6577},{"date":"2021-06-18","close":23.6111},{"date":"2021-06-21","close":24.6577},{"date":"2021-06-22","close":25.1985},{"date":"2021-06-23","close":25.9628},{"date":"2021-06-24","close":26.6978},{"date":"2021-06-25","close":27.3445},{"date":"2021-06-28","close":26.9682},{"date":"2021-06-29","close":27.4327},{"date":"2021-06-30","close":29.2494},{"date":"2021-07-01","close":29.4787},{"date":"2021-07-02","close":29.0671},{"date":"2021-07-06","close":27.5561},{"date":"2021-07-07","close":26.7095},{"date":"2021-07-08","close":26.3744},{"date":"2021-07-09","close":27.8912},{"date":"2021-07-12","close":28.1382},{"date":"2021-07-13","close":27.4562},{"date":"2021-07-14","close":27.172},{"date":"2021-07-15","close":26.6687},{"date":"2021-07-16","close":25.2121},{"date":"2021-07-19","close":24.7147},{"date":"2021-07-20","close":25.6147},{"date":"2021-07-21","close":26.0647},{"date":"2021-07-22","close":25.4312},{"date":"2021-07-23","close":25.5792},{"date":"2021-07-26","close":25.893},{"date":"2021-07-27","close":25.2299},{"date":"2021-07-28","close":25.1055},{"date":"2021-07-29","close":24.9693},{"date":"2021-07-30","close":24.916},{"date":"2021-08-02","close":25.0285},{"date":"2021-08-03","close":25.5141},{"date":"2021-08-04","close":24.0397},{"date":"2021-08-05","close":24.9101},{"date":"2021-08-06","close":25.5141},{"date":"2021-08-09","close":25.3127},{"date":"2021-08-10","close":26.8226},{"date":"2021-08-11","close":26.7338},{"date":"2021-08-12","close":27.0713},{"date":"2021-08-13","close":26.793},{"date":"2021-08-16","close":26.3253},{"date":"2021-08-17","close":25.1292},{"date":"2021-08-18","close":25.4785},{"date":"2021-08-19","close":25.4845},{"date":"2021-08-20","close":24.7147},{"date":"2021-08-23","close":24.3062},{"date":"2021-08-24","close":25.5318},{"date":"2021-08-25","close":24.5312},{"date":"2021-08-26","close":23.3232},{"date":"2021-08-27","close":24.0042},{"date":"2021-08-30","close":23.3765},{"date":"2021-08-31","close":22.9325},{"date":"2021-09-01","close":22.7963},{"date":"2021-09-02","close":23.6075},{"date":"2021-09-03","close":23.6075},{"date":"2021-09-07","close":23.2522},{"date":"2021-09-08","close":23.1456},{"date":"2021-09-09","close":23.7673},{"date":"2021-09-10","close":23.0805},{"date":"2021-09-13","close":23.1456},{"date":"2021-09-14","close":23.2581},{"date":"2021-09-15","close":23.5186},{"date":"2021-09-16","close":24.17},{"date":"2021-09-17","close":24.3654},{"date":"2021-09-20","close":24.0219},{"date":"2021-09-21","close":24.3713},{"date":"2021-09-22","close":25.1706},{"date":"2021-09-23","close":25.4608},{"date":"2021-09-24","close":25.3601},{"date":"2021-09-27","close":26.0825},{"date":"2021-09-28","close":25.8752},{"date":"2021-09-29","close":25.8456},{"date":"2021-09-30","close":23.4417},{"date":"2021-10-01","close":23.9864},{"date":"2021-10-04","close":24.9279},{"date":"2021-10-05","close":24.5016},{"date":"2021-10-06","close":23.9272},{"date":"2021-10-07","close":24.9516},{"date":"2021-10-08","close":24.5844},{"date":"2021-10-11","close":23.7081},{"date":"2021-10-12","close":24.2173},{"date":"2021-10-13","close":23.791},{"date":"2021-10-14","close":24.6507},{"date":"2021-10-15","close":25.2597},{"date":"2021-10-18","close":25.6597},{"date":"2021-10-19","close":25.397},{"date":"2021-10-20","close":25.4209},{"date":"2021-10-21","close":25.7791},{"date":"2021-10-22","close":25.3134},{"date":"2021-10-25","close":25.6597},{"date":"2021-10-26","close":25.2119},{"date":"2021-10-27","close":24.3642},{"date":"2021-10-28","close":24.8059},{"date":"2021-10-29","close":24.8477},{"date":"2021-11-01","close":25.8746},{"date":"2021-11-02","close":26.4716},{"date":"2021-11-03","close":27.797},{"date":"2021-11-04","close":28.4059},{"date":"2021-11-05","close":28.9194},{"date":"2021-11-08","close":29.0268},{"date":"2021-11-09","close":29.4925},{"date":"2021-11-10","close":28.8835},{"date":"2021-11-11","close":29.0686},{"date":"2021-11-12","close":29.5224},{"date":"2021-11-15","close":30.1791},{"date":"2021-11-16","close":31.0089},{"date":"2021-11-17","close":30.794},{"date":"2021-11-18","close":32.0895},{"date":"2021-11-19","close":30.0},{"date":"2021-11-22","close":31.1761},{"date":"2021-11-23","close":30.8477},{"date":"2021-11-24","close":30.185},{"date":"2021-11-26","close":28.9791},{"date":"2021-11-29","close":29.0686},{"date":"2021-11-30","close":28.0836},{"date":"2021-12-01","close":26.9731},{"date":"2021-12-02","close":27.7731},{"date":"2021-12-03","close":27.988},{"date":"2021-12-06","close":28.6985},{"date":"2021-12-07","close":30.0298},{"date":"2021-12-08","close":29.8686},{"date":"2021-12-09","close":30.2686},{"date":"2021-12-10","close":30.1612},{"date":"2021-12-13","close":28.4},{"date":"2021-12-14","close":28.6925},{"date":"2021-12-15","close":29.1522},{"date":"2021-12-16","close":28.0895},{"date":"2021-12-17","close":28.6438},{"date":"2021-12-20","close":26.4541},{"date":"2021-12-21","close":27.7063},{"date":"2021-12-22","close":28.11},{"date":"2021-12-23","close":27.9663},{"date":"2021-12-27","close":28.7191},{"date":"2021-12-28","close":28.2948},{"date":"2021-12-29","close":29.1228},{"date":"2021-12-30","close":29.2117},{"date":"2021-12-31","close":28.9517},{"date":"2022-01-03","close":28.4111},{"date":"2022-01-04","close":28.4932},{"date":"2022-01-05","close":27.6379},{"date":"2022-01-06","close":28.0895},{"date":"2022-01-07","close":27.1794},{"date":"2022-01-10","close":26.0914},{"date":"2022-01-11","close":26.5841},{"date":"2022-01-12","close":26.0435},{"date":"2022-01-13","close":25.7493},{"date":"2022-01-14","close":24.8324},{"date":"2022-01-18","close":24.8871},{"date":"2022-01-19","close":24.716},{"date":"2022-01-20","close":22.9711},{"date":"2022-01-21","close":22.8206},{"date":"2022-01-24","close":26.1051},{"date":"2022-01-25","close":26.0777},{"date":"2022-01-26","close":25.4208},{"date":"2022-01-27","close":25.2156},{"date":"2022-01-28","close":24.9897},{"date":"2022-01-31","close":25.7561},{"date":"2022-02-01","close":25.8451},{"date":"2022-02-02","close":25.5645},{"date":"2022-02-03","close":25.0171},{"date":"2022-02-04","close":25.1403},{"date":"2022-02-07","close":25.4824},{"date":"2022-02-08","close":26.4267},{"date":"2022-02-09","close":26.9126},{"date":"2022-02-10","close":26.7552},{"date":"2022-02-11","close":25.8519},{"date":"2022-02-14","close":25.2361},{"date":"2022-02-15","close":26.283},{"date":"2022-02-16","close":26.4609},{"date":"2022-02-17","close":25.4072},{"date":"2022-02-18","close":25.4277},{"date":"2022-02-22","close":24.7982},{"date":"2022-02-23","close":24.0797},{"date":"2022-02-24","close":24.9487},{"date":"2022-02-25","close":25.1061},{"date":"2022-02-28","close":24.6339},{"date":"2022-03-01","close":23.8333},{"date":"2022-03-02","close":24.935},{"date":"2022-03-03","close":25.1266},{"date":"2022-03-04","close":24.4834},{"date":"2022-03-07","close":23.6417},{"date":"2022-03-08","close":23.9633},{"date":"2022-03-09","close":24.3876},{"date":"2022-03-10","close":24.4355},{"date":"2022-03-11","close":24.7639},{"date":"2022-03-14","close":24.4765},{"date":"2022-03-15","close":24.7024},{"date":"2022-03-16","close":25.934},{"date":"2022-03-17","close":26.5841},{"date":"2022-03-18","close":26.2351},{"date":"2022-03-21","close":25.5235},{"date":"2022-03-22","close":25.5988},{"date":"2022-03-23","close":24.9829},{"date":"2022-03-24","close":24.4971},{"date":"2022-03-25","close":24.326},{"date":"2022-03-28","close":23.9223},{"date":"2022-03-29","close":25.024},{"date":"2022-03-30","close":23.6965},{"date":"2022-03-31","close":22.6085},{"date":"2022-04-01","close":21.8968},{"date":"2022-04-04","close":22.3484},{"date":"2022-04-05","close":22.7111},{"date":"2022-04-06","close":22.0884},{"date":"2022-04-07","close":21.9789},{"date":"2022-04-08","close":22.3005},{"date":"2022-04-11","close":22.1021},{"date":"2022-04-12","close":21.9174},{"date":"2022-04-13","close":22.5746},{"date":"2022-04-14","close":22.4847},{"date":"2022-04-18","close":22.6645},{"date":"2022-04-19","close":23.4601},{"date":"2022-04-20","close":23.1834},{"date":"2022-04-21","close":23.0589},{"date":"2022-04-22","close":21.3846},{"date":"2022-04-25","close":21.9381},{"date":"2022-04-26","close":21.3708},{"date":"2022-04-27","close":21.5714},{"date":"2022-04-28","close":22.201},{"date":"2022-04-29","close":21.4884},{"date":"2022-05-02","close":22.2563},{"date":"2022-05-03","close":22.3947},{"date":"2022-05-04","close":22.7476},{"date":"2022-05-05","close":22.4847},{"date":"2022-05-06","close":21.8828},{"date":"2022-05-09","close":21.3016},{"date":"2022-05-10","close":21.5853},{"date":"2022-05-11","close":20.8588},{"date":"2022-05-12","close":22.1872},{"date":"2022-05-13","close":22.4086},{"date":"2022-05-16","close":22.8098},{"date":"2022-05-17","close":23.1004},{"date":"2022-05-18","close":21.1494},{"date":"2022-05-19","close":20.7827},{"date":"2022-05-20","close":20.8104},{"date":"2022-05-23","close":20.5544},{"date":"2022-05-24","close":18.7972},{"date":"2022-05-25","close":20.9488},{"date":"2022-05-26","close":22.2771},{"date":"2022-05-27","close":22.9966},{"date":"2022-05-31","close":22.7337},{"date":"2022-06-01","close":22.4224},{"date":"2022-06-02","close":22.2425},{"date":"2022-06-03","close":22.3532},{"date":"2022-06-06","close":22.4708},{"date":"2022-06-07","close":22.4777},{"date":"2022-06-08","close":22.1664},{"date":"2022-06-09","close":21.8412},{"date":"2022-06-10","close":21.1563},{"date":"2022-06-13","close":20.7689},{"date":"2022-06-14","close":20.7897},{"date":"2022-06-15","close":20.9695},{"date":"2022-06-16","close":19.9456},{"date":"2022-06-17","close":20.2362},{"date":"2022-06-21","close":20.3884},{"date":"2022-06-22","close":20.0563},{"date":"2022-06-23","close":20.1324},{"date":"2022-06-24","close":20.7827},{"date":"2022-06-27","close":20.6582},{"date":"2022-06-28","close":20.2431},{"date":"2022-06-29","close":19.6966},{"date":"2022-06-30","close":19.1569},{"date":"2022-07-01","close":19.0047},{"date":"2022-07-05","close":19.5928},{"date":"2022-07-06","close":18.6588},{"date":"2022-07-07","close":19.8695},{"date":"2022-07-08","close":19.6205},{"date":"2022-07-11","close":19.1569},{"date":"2022-07-12","close":19.0116},{"date":"2022-07-13","close":19.1569},{"date":"2022-07-14","close":18.8206},{"date":"2022-07-15","close":19.2831},{"date":"2022-07-18","close":19.8296},{"date":"2022-07-19","close":20.6214},{"date":"2022-07-20","close":21.245},{"date":"2022-07-21","close":21.3781},{"date":"2022-07-22","close":21.3361},{"date":"2022-07-25","close":21.3501},{"date":"2022-07-26","close":20.3972},{"date":"2022-07-27","close":20.8386},{"date":"2022-07-28","close":20.9157},{"date":"2022-07-29","close":21.1609},{"date":"2022-08-01","close":21.3991},{"date":"2022-08-02","close":20.7825},{"date":"2022-08-03","close":21.4132},{"date":"2022-08-04","close":21.3781},{"date":"2022-08-05","close":21.3291},{"date":"2022-08-08","close":22.2119},{"date":"2022-08-09","close":21.0488},{"date":"2022-08-10","close":21.6164},{"date":"2022-08-11","close":22.7094},{"date":"2022-08-12","close":22.9407},{"date":"2022-08-15","close":22.6884},{"date":"2022-08-16","close":23.8095},{"date":"2022-08-17","close":23.298},{"date":"2022-08-18","close":23.6203},{"date":"2022-08-19","close":24.0337},{"date":"2022-08-22","close":23.6694},{"date":"2022-08-23","close":23.6764},{"date":"2022-08-24","close":23.4662},{"date":"2022-08-25","close":23.9987},{"date":"2022-08-26","close":23.4382},{"date":"2022-08-29","close":23.319},{"date":"2022-08-30","close":22.9407},{"date":"2022-08-31","close":22.6183},{"date":"2022-09-01","close":22.8776},{"date":"2022-09-02","close":22.7445},{"date":"2022-09-06","close":22.5553},{"date":"2022-09-07","close":23.4382},{"date":"2022-09-08","close":23.298},{"date":"2022-09-09","close":23.8796},{"date":"2022-09-12","close":24.4331},{"date":"2022-09-13","close":22.9547},{"date":"2022-09-14","close":23.2069},{"date":"2022-09-15","close":23.291},{"date":"2022-09-16","close":23.5573},{"date":"2022-09-19","close":23.8796},{"date":"2022-09-20","close":23.1299},{"date":"2022-09-21","close":22.9757},{"date":"2022-09-22","close":22.7725},{"date":"2022-09-23","close":22.5903},{"date":"2022-09-26","close":22.1209},{"date":"2022-09-27","close":22.3731},{"date":"2022-09-28","close":22.7725},{"date":"2022-09-29","close":22.3801},{"date":"2022-09-30","close":22.1839},{"date":"2022-10-03","close":22.8005},{"date":"2022-10-04","close":24.0548},{"date":"2022-10-05","close":24.4331},{"date":"2022-10-06","close":24.1879},{"date":"2022-10-07","close":23.8376},{"date":"2022-10-10","close":23.5433},{"date":"2022-10-11","close":23.7675},{"date":"2022-10-12","close":23.5783},{"date":"2022-10-13","close":24.3572},{"date":"2022-10-14","close":24.1589},{"date":"2022-10-17","close":24.9519},{"date":"2022-10-18","close":25.044},{"date":"2022-10-19","close":24.6404},{"date":"2022-10-20","close":24.6475},{"date":"2022-10-21","close":25.6458},{"date":"2022-10-24","close":26.1202},{"date":"2022-10-25","close":27.0832},{"date":"2022-10-26","close":27.7063},{"date":"2022-10-27","close":27.8762},{"date":"2022-10-28","close":28.6338},{"date":"2022-10-31","close":27.8479},{"date":"2022-11-01","close":27.6284},{"date":"2022-11-02","close":26.8283},{"date":"2022-11-03","close":26.9274},{"date":"2022-11-04","close":27.4584},{"date":"2022-11-07","close":27.855},{"date":"2022-11-08","close":27.8196},{"date":"2022-11-09","close":27.0549},{"date":"2022-11-10","close":28.294},{"date":"2022-11-11","close":28.2798},{"date":"2022-11-14","close":28.209},{"date":"2022-11-15","close":28.6197},{"date":"2022-11-16","close":27.6001},{"date":"2022-11-17","close":28.0957},{"date":"2022-11-18","close":29.0657},{"date":"2022-11-21","close":29.8234},{"date":"2022-11-22","close":31.197},{"date":"2022-11-23","close":30.5668},{"date":"2022-11-25","close":31.1828},{"date":"2022-11-28","close":31.2961},{"date":"2022-11-29","close":31.551},{"date":"2022-11-30","close":31.1191},{"date":"2022-12-01","close":31.3032},{"date":"2022-12-02","close":31.4519},{"date":"2022-12-05","close":31.6218},{"date":"2022-12-06","close":31.8272},{"date":"2022-12-07","close":32.3724},{"date":"2022-12-08","close":32.6556},{"date":"2022-12-09","close":31.6502},{"date":"2022-12-12","close":31.728},{"date":"2022-12-13","close":31.2536},{"date":"2022-12-14","close":31.6572},{"date":"2022-12-15","close":30.9987},{"date":"2022-12-16","close":31.3953},{"date":"2022-12-19","close":31.459},{"date":"2022-12-20","close":30.5597},{"date":"2022-12-21","close":31.3032},{"date":"2022-12-22","close":31.2182},{"date":"2022-12-23","close":32.0254},{"date":"2022-12-27","close":31.636},{"date":"2022-12-28","close":31.6147},{"date":"2022-12-29","close":32.0608},{"date":"2022-12-30","close":32.1104},{"date":"2023-01-03","close":32.075},{"date":"2023-01-04","close":33.2858},{"date":"2023-01-05","close":33.2008},{"date":"2023-01-06","close":33.9018},{"date":"2023-01-09","close":33.6469},{"date":"2023-01-10","close":34.5603},{"date":"2023-01-11","close":35.2188},{"date":"2023-01-12","close":34.0508},{"date":"2023-01-13","close":33.9679},{"date":"2023-01-17","close":33.448},{"date":"2023-01-18","close":33.3425},{"date":"2023-01-19","close":32.9356},{"date":"2023-01-20","close":32.9206},{"date":"2023-01-23","close":32.6267},{"date":"2023-01-24","close":32.1445},{"date":"2023-01-25","close":32.4835},{"date":"2023-01-26","close":32.6192},{"date":"2023-01-27","close":32.6644},{"date":"2023-01-30","close":32.687},{"date":"2023-01-31","close":33.1542},{"date":"2023-02-01","close":33.237},{"date":"2023-02-02","close":33.4782},{"date":"2023-02-03","close":33.6439},{"date":"2023-02-06","close":32.7699},{"date":"2023-02-07","close":32.7473},{"date":"2023-02-08","close":32.0917},{"date":"2023-02-09","close":31.9561},{"date":"2023-02-10","close":31.7978},{"date":"2023-02-13","close":32.7623},{"date":"2023-02-14","close":32.6493},{"date":"2023-02-15","close":32.3102},{"date":"2023-02-16","close":32.0616},{"date":"2023-02-17","close":32.0842},{"date":"2023-02-21","close":30.6601},{"date":"2023-02-22","close":30.6751},{"date":"2023-02-23","close":30.7505},{"date":"2023-02-24","close":30.6148},{"date":"2023-02-27","close":30.6676},{"date":"2023-02-28","close":30.7354},{"date":"2023-03-01","close":30.9238},{"date":"2023-03-02","close":28.3543},{"date":"2023-03-03","close":28.5955},{"date":"2023-03-06","close":28.0831},{"date":"2023-03-07","close":28.4372},{"date":"2023-03-08","close":28.279},{"date":"2023-03-09","close":27.5406},{"date":"2023-03-10","close":28.4071},{"date":"2023-03-13","close":27.1035},{"date":"2023-03-14","close":27.3823},{"date":"2023-03-15","close":27.2919},{"date":"2023-03-16","close":27.1939},{"date":"2023-03-17","close":26.5309},{"date":"2023-03-20","close":26.5233},{"date":"2023-03-21","close":26.6514},{"date":"2023-03-22","close":26.1918},{"date":"2023-03-23","close":25.8527},{"date":"2023-03-24","close":26.1767},{"date":"2023-03-27","close":25.8602},{"date":"2023-03-28","close":25.9507},{"date":"2023-03-29","close":26.4028},{"date":"2023-03-30","close":26.2445},{"date":"2023-03-31","close":26.8925},{"date":"2023-04-03","close":27.4803},{"date":"2023-04-04","close":26.9227},{"date":"2023-04-05","close":26.2747},{"date":"2023-04-06","close":25.6493},{"date":"2023-04-10","close":25.5212},{"date":"2023-04-11","close":25.913},{"date":"2023-04-12","close":25.4533},{"date":"2023-04-13","close":25.8188},{"date":"2023-04-14","close":26.3442},{"date":"2023-04-17","close":26.2909},{"date":"2023-04-18","close":26.0701},{"date":"2023-04-19","close":26.1538},{"date":"2023-04-20","close":26.0168},{"date":"2023-04-21","close":25.9178},{"date":"2023-04-24","close":25.7579},{"date":"2023-04-25","close":25.3315},{"date":"2023-04-26","close":25.6132},{"date":"2023-04-27","close":25.8721},{"date":"2023-04-28","close":25.5295},{"date":"2023-05-01","close":25.3391},{"date":"2023-05-02","close":25.5143},{"date":"2023-05-03","close":25.2097},{"date":"2023-05-04","close":25.0879},{"date":"2023-05-05","close":25.697},{"date":"2023-05-08","close":25.3848},{"date":"2023-05-09","close":25.1183},{"date":"2023-05-10","close":24.9204},{"date":"2023-05-11","close":25.1336},{"date":"2023-05-12","close":25.4381},{"date":"2023-05-15","close":25.3544},{"date":"2023-05-16","close":24.7833},{"date":"2023-05-17","close":25.4077},{"date":"2023-05-18","close":25.796},{"date":"2023-05-19","close":24.5854},{"date":"2023-05-22","close":24.2047},{"date":"2023-05-23","close":24.1971},{"date":"2023-05-24","close":24.4331},{"date":"2023-05-25","close":23.8011},{"date":"2023-05-26","close":24.2351},{"date":"2023-05-30","close":24.1057},{"date":"2023-05-31","close":23.3824},{"date":"2023-06-01","close":23.7631},{"date":"2023-06-02","close":24.9813},{"date":"2023-06-05","close":24.4179},{"date":"2023-06-06","close":24.8899},{"date":"2023-06-07","close":25.7884},{"date":"2023-06-08","close":25.8569},{"date":"2023-06-09","close":25.6665},{"date":"2023-06-12","close":25.9559},{"date":"2023-06-13","close":26.0016},{"date":"2023-06-14","close":25.7655},{"date":"2023-06-15","close":25.933},{"date":"2023-06-16","close":25.8721},{"date":"2023-06-20","close":25.9711},{"date":"2023-06-21","close":26.7401},{"date":"2023-06-22","close":26.3594},{"date":"2023-06-23","close":25.8417},{"date":"2023-06-26","close":25.8493},{"date":"2023-06-27","close":26.1234},{"date":"2023-06-28","close":25.7046},{"date":"2023-06-29","close":26.4203},{"date":"2023-06-30","close":26.3442},{"date":"2023-07-03","close":26.8924},{"date":"2023-07-05","close":26.4203},{"date":"2023-07-06","close":25.9406},{"date":"2023-07-07","close":26.2833},{"date":"2023-07-10","close":26.4355},{"date":"2023-07-11","close":26.8543},{"date":"2023-07-12","close":26.3366},{"date":"2023-07-13","close":26.0135},{"date":"2023-07-14","close":26.1443},{"date":"2023-07-17","close":26.7981},{"date":"2023-07-18","close":26.9904},{"date":"2023-07-19","close":27.0904},{"date":"2023-07-20","close":27.1442},{"date":"2023-07-21","close":26.9134},{"date":"2023-07-24","close":27.2519},{"date":"2023-07-25","close":26.9981},{"date":"2023-07-26","close":27.5057},{"date":"2023-07-27","close":27.5057},{"date":"2023-07-28","close":27.8134},{"date":"2023-07-31","close":28.1211},{"date":"2023-08-01","close":27.7749},{"date":"2023-08-02","close":27.4288},{"date":"2023-08-03","close":27.6211},{"date":"2023-08-04","close":27.8288},{"date":"2023-08-07","close":28.0595},{"date":"2023-08-08","close":28.5749},{"date":"2023-08-09","close":28.4749},{"date":"2023-08-10","close":28.4749},{"date":"2023-08-11","close":28.5826},{"date":"2023-08-14","close":28.4595},{"date":"2023-08-15","close":28.098},{"date":"2023-08-16","close":28.1595},{"date":"2023-08-17","close":28.0287},{"date":"2023-08-18","close":28.7364},{"date":"2023-08-21","close":28.9979},{"date":"2023-08-22","close":28.2364},{"date":"2023-08-23","close":28.221},{"date":"2023-08-24","close":27.5596},{"date":"2023-08-25","close":27.4442},{"date":"2023-08-28","close":27.5057},{"date":"2023-08-29","close":27.8211},{"date":"2023-08-30","close":27.7903},{"date":"2023-08-31","close":28.1057},{"date":"2023-09-01","close":28.3903},{"date":"2023-09-05","close":27.1903},{"date":"2023-09-06","close":26.7596},{"date":"2023-09-07","close":26.375},{"date":"2023-09-08","close":25.8058},{"date":"2023-09-11","close":26.2212},{"date":"2023-09-12","close":26.1597},{"date":"2023-09-13","close":25.8058},{"date":"2023-09-14","close":26.2673},{"date":"2023-09-15","close":25.7828},{"date":"2023-09-18","close":25.0828},{"date":"2023-09-19","close":24.7598},{"date":"2023-09-20","close":24.9136},{"date":"2023-09-21","close":24.8213},{"date":"2023-09-22","close":24.8213},{"date":"2023-09-25","close":25.0982},{"date":"2023-09-26","close":24.9828},{"date":"2023-09-27","close":25.1136},{"date":"2023-09-28","close":25.6828},{"date":"2023-09-29","close":25.6828},{"date":"2023-10-02","close":25.5905},{"date":"2023-10-03","close":25.4982},{"date":"2023-10-04","close":25.2136},{"date":"2023-10-05","close":23.5906},{"date":"2023-10-06","close":24.4598},{"date":"2023-10-09","close":25.0751},{"date":"2023-10-10","close":25.7674},{"date":"2023-10-11","close":25.9597},{"date":"2023-10-12","close":25.913},{"date":"2023-10-13","close":25.8897},{"date":"2023-10-16","close":26.6359},{"date":"2023-10-17","close":27.2654},{"date":"2023-10-18","close":27.2343},{"date":"2023-10-19","close":27.5452},{"date":"2023-10-20","close":27.3198},{"date":"2023-10-23","close":26.869},{"date":"2023-10-24","close":26.6903},{"date":"2023-10-25","close":26.6203},{"date":"2023-10-26","close":26.4649},{"date":"2023-10-27","close":25.7498},{"date":"2023-10-30","close":25.8586},{"date":"2023-10-31","close":26.2472},{"date":"2023-11-01","close":26.0996},{"date":"2023-11-02","close":27.0012},{"date":"2023-11-03","close":28.0038},{"date":"2023-11-06","close":27.8173},{"date":"2023-11-07","close":27.5996},{"date":"2023-11-08","close":26.8768},{"date":"2023-11-09","close":25.3146},{"date":"2023-11-10","close":25.7887},{"date":"2023-11-13","close":26.0141},{"date":"2023-11-14","close":27.1333},{"date":"2023-11-15","close":27.9338},{"date":"2023-11-16","close":27.1333},{"date":"2023-11-17","close":29.3018},{"date":"2023-11-20","close":29.3717},{"date":"2023-11-21","close":29.6282},{"date":"2023-11-22","close":29.5194},{"date":"2023-11-24","close":29.6593},{"date":"2023-11-27","close":29.8692},{"date":"2023-11-28","close":30.1878},{"date":"2023-11-29","close":30.2345},{"date":"2023-11-30","close":29.9702},{"date":"2023-12-01","close":31.0272},{"date":"2023-12-04","close":31.3692},{"date":"2023-12-05","close":31.4081},{"date":"2023-12-06","close":32.3719},{"date":"2023-12-07","close":32.5506},{"date":"2023-12-08","close":32.6828},{"date":"2023-12-11","close":33.0869},{"date":"2023-12-12","close":32.8771},{"date":"2023-12-13","close":33.4522},{"date":"2023-12-14","close":34.4782},{"date":"2023-12-15","close":34.8046},{"date":"2023-12-18","close":34.6958},{"date":"2023-12-19","close":35.7528},{"date":"2023-12-20","close":35.6052},{"date":"2023-12-21","close":36.258},{"date":"2023-12-22","close":36.3669},{"date":"2023-12-26","close":36.8487},{"date":"2023-12-27","close":36.9342},{"date":"2023-12-28","close":37.2918},{"date":"2023-12-29","close":36.9342},{"date":"2024-01-02","close":37.3695},{"date":"2024-01-03","close":35.6673},{"date":"2024-01-04","close":35.5896},{"date":"2024-01-05","close":34.9212},{"date":"2024-01-08","close":34.4626},{"date":"2024-01-09","close":33.5688},{"date":"2024-01-10","close":33.9807},{"date":"2024-01-11","close":33.1659},{"date":"2024-01-12","close":32.983},{"date":"2024-01-16","close":30.3973},{"date":"2024-01-17","close":30.2476},{"date":"2024-01-18","close":29.9233},{"date":"2024-01-19","close":30.0397},{"date":"2024-01-22","close":30.5386},{"date":"2024-01-23","close":30.073},{"date":"2024-01-24","close":30.5137},{"date":"2024-01-25","close":30.5885},{"date":"2024-01-26","close":30.5469},{"date":"2024-01-29","close":30.5469},{"date":"2024-01-30","close":31.2952},{"date":"2024-01-31","close":30.9211},{"date":"2024-02-01","close":31.6777},{"date":"2024-02-02","close":31.5779},{"date":"2024-02-05","close":31.4366},{"date":"2024-02-06","close":31.528},{"date":"2024-02-07","close":31.7026},{"date":"2024-02-08","close":32.2181},{"date":"2024-02-09","close":33.0911},{"date":"2024-02-12","close":33.2158},{"date":"2024-02-13","close":31.7192},{"date":"2024-02-14","close":31.9354},{"date":"2024-02-15","close":33.2324},{"date":"2024-02-16","close":32.9165},{"date":"2024-02-20","close":32.8001},{"date":"2024-02-21","close":33.008},{"date":"2024-02-22","close":33.2491},{"date":"2024-02-23","close":33.5733},{"date":"2024-02-26","close":34.1138},{"date":"2024-02-27","close":34.5378},{"date":"2024-02-28","close":33.8893},{"date":"2024-02-29","close":34.0389},{"date":"2024-03-01","close":33.7646},{"date":"2024-03-04","close":34.2634},{"date":"2024-03-05","close":33.59},{"date":"2024-03-06","close":31.9105},{"date":"2024-03-07","close":32.2015},{"date":"2024-03-08","close":31.7442},{"date":"2024-03-11","close":31.4947},{"date":"2024-03-12","close":31.8855},{"date":"2024-03-13","close":31.7192},{"date":"2024-03-14","close":31.3118},{"date":"2024-03-15","close":32.2846},{"date":"2024-03-18","close":30.8629},{"date":"2024-03-19","close":31.1455},{"date":"2024-03-20","close":32.0269},{"date":"2024-03-21","close":32.5922},{"date":"2024-03-22","close":32.0518},{"date":"2024-03-25","close":31.6361},{"date":"2024-03-26","close":32.0019},{"date":"2024-03-27","close":32.825},{"date":"2024-03-28","close":33.4819},{"date":"2024-04-01","close":33.4819},{"date":"2024-04-02","close":32.4925},{"date":"2024-04-03","close":31.8606},{"date":"2024-04-04","close":31.5945},{"date":"2024-04-05","close":32.2181},{"date":"2024-04-08","close":32.7835},{"date":"2024-04-09","close":32.4925},{"date":"2024-04-10","close":31.5862},{"date":"2024-04-11","close":31.6701},{"date":"2024-04-12","close":30.9065},{"date":"2024-04-15","close":30.6547},{"date":"2024-04-16","close":30.3023},{"date":"2024-04-17","close":30.6631},{"date":"2024-04-18","close":30.7806},{"date":"2024-04-19","close":30.7051},{"date":"2024-04-22","close":30.7806},{"date":"2024-04-23","close":31.9219},{"date":"2024-04-24","close":31.1498},{"date":"2024-04-25","close":30.8058},{"date":"2024-04-26","close":31.5275},{"date":"2024-04-29","close":31.5694},{"date":"2024-04-30","close":31.3764},{"date":"2024-05-01","close":31.175},{"date":"2024-05-02","close":32.0981},{"date":"2024-05-03","close":31.8967},{"date":"2024-05-06","close":32.375},{"date":"2024-05-07","close":31.9806},{"date":"2024-05-08","close":32.4338},{"date":"2024-05-09","close":32.803},{"date":"2024-05-10","close":32.5596},{"date":"2024-05-13","close":32.6771},{"date":"2024-05-14","close":32.9289},{"date":"2024-05-15","close":31.5191},{"date":"2024-05-16","close":31.1918},{"date":"2024-05-17","close":31.0324},{"date":"2024-05-20","close":31.5359},{"date":"2024-05-21","close":31.7037},{"date":"2024-05-22","close":30.8477},{"date":"2024-05-23","close":30.6044},{"date":"2024-05-24","close":30.8226},{"date":"2024-05-28","close":30.4114},{"date":"2024-05-29","close":30.7219},{"date":"2024-05-30","close":30.8394},{"date":"2024-05-31","close":32.3415},{"date":"2024-06-03","close":32.3582},{"date":"2024-06-04","close":31.4435},{"date":"2024-06-05","close":32.1149},{"date":"2024-06-06","close":30.9484},{"date":"2024-06-07","close":30.8477},{"date":"2024-06-10","close":30.3946},{"date":"2024-06-11","close":30.0589},{"date":"2024-06-12","close":30.5876},{"date":"2024-06-13","close":30.3442},{"date":"2024-06-14","close":29.7988},{"date":"2024-06-17","close":30.403},{"date":"2024-06-18","close":30.9988},{"date":"2024-06-20","close":31.2254},{"date":"2024-06-21","close":31.0995},{"date":"2024-06-24","close":31.3512},{"date":"2024-06-25","close":31.0827},{"date":"2024-06-26","close":30.8226},{"date":"2024-06-27","close":30.4449},{"date":"2024-06-28","close":30.9988},{"date":"2024-07-01","close":30.4617},{"date":"2024-07-02","close":30.4449},{"date":"2024-07-03","close":30.403},{"date":"2024-07-05","close":30.4282},{"date":"2024-07-08","close":30.4953},{"date":"2024-07-09","close":30.1261},{"date":"2024-07-10","close":30.8142},{"date":"2024-07-11","close":32.5345},{"date":"2024-07-12","close":33.0425},{"date":"2024-07-15","close":32.7631},{"date":"2024-07-16","close":34.1349},{"date":"2024-07-17","close":34.4059},{"date":"2024-07-18","close":32.8986},{"date":"2024-07-19","close":32.272},{"date":"2024-07-22","close":32.8054},{"date":"2024-07-23","close":33.7877},{"date":"2024-07-24","close":33.0764},{"date":"2024-07-25","close":33.9995},{"date":"2024-07-26","close":35.2189},{"date":"2024-07-29","close":35.4136},{"date":"2024-07-30","close":36.3028},{"date":"2024-07-31","close":36.5737},{"date":"2024-08-01","close":34.7108},{"date":"2024-08-02","close":33.2966},{"date":"2024-08-05","close":32.8732},{"date":"2024-08-06","close":33.3389},{"date":"2024-08-07","close":33.4829},{"date":"2024-08-08","close":34.3466},{"date":"2024-08-09","close":34.7531},{"date":"2024-08-12","close":34.7362},{"date":"2024-08-13","close":35.566},{"date":"2024-08-14","close":35.1765},{"date":"2024-08-15","close":36.0233},{"date":"2024-08-16","close":36.3366},{"date":"2024-08-19","close":35.8116},{"date":"2024-08-20","close":35.6169},{"date":"2024-08-21","close":35.5999},{"date":"2024-08-22","close":35.2866},{"date":"2024-08-23","close":37.0056},{"date":"2024-08-26","close":35.9556},{"date":"2024-08-27","close":36.3536},{"date":"2024-08-28","close":35.3035},{"date":"2024-08-29","close":35.4221},{"date":"2024-08-30","close":35.4814},{"date":"2024-09-03","close":35.2019},{"date":"2024-09-04","close":34.9902},{"date":"2024-09-05","close":35.5915},{"date":"2024-09-06","close":34.9818},{"date":"2024-09-09","close":35.2104},{"date":"2024-09-10","close":35.9386},{"date":"2024-09-11","close":35.1511},{"date":"2024-09-12","close":35.5237},{"date":"2024-09-13","close":37.2427},{"date":"2024-09-16","close":37.3274},{"date":"2024-09-17","close":37.7},{"date":"2024-09-18","close":37.3274},{"date":"2024-09-19","close":37.7847},{"date":"2024-09-20","close":37.1326},{"date":"2024-09-23","close":36.65},{"date":"2024-09-24","close":36.4637},{"date":"2024-09-25","close":35.7269},{"date":"2024-09-26","close":36.4721},{"date":"2024-09-27","close":37.2851},{"date":"2024-09-30","close":37.2343},{"date":"2024-10-01","close":36.3959},{"date":"2024-10-02","close":35.4136},{"date":"2024-10-03","close":34.9902},{"date":"2024-10-04","close":36.7516},{"date":"2024-10-07","close":35.8794},{"date":"2024-10-08","close":35.6338},{"date":"2024-10-09","close":35.1426},{"date":"2024-10-10","close":35.0664},{"date":"2024-10-11","close":36.1681},{"date":"2024-10-14","close":36.7916},{"date":"2024-10-15","close":37.0734},{"date":"2024-10-16","close":37.842},{"date":"2024-10-17","close":37.6968},{"date":"2024-10-18","close":38.047},{"date":"2024-10-21","close":37.2698},{"date":"2024-10-22","close":36.6635},{"date":"2024-10-23","close":36.3987},{"date":"2024-10-24","close":36.6378},{"date":"2024-10-25","close":36.2023},{"date":"2024-10-28","close":36.8172},{"date":"2024-10-29","close":36.8257},{"date":"2024-10-30","close":36.9709},{"date":"2024-10-31","close":36.3475},{"date":"2024-11-01","close":36.0229},{"date":"2024-11-04","close":36.672},{"date":"2024-11-05","close":37.731},{"date":"2024-11-06","close":38.7985},{"date":"2024-11-07","close":39.0035},{"date":"2024-11-08","close":38.6704},{"date":"2024-11-11","close":38.5509},{"date":"2024-11-12","close":40.6603},{"date":"2024-11-13","close":41.6766},{"date":"2024-11-14","close":41.6254},{"date":"2024-11-15","close":40.9251},{"date":"2024-11-18","close":40.8055},{"date":"2024-11-19","close":40.3529},{"date":"2024-11-20","close":40.3272},{"date":"2024-11-21","close":40.6945},{"date":"2024-11-22","close":41.7279},{"date":"2024-11-25","close":43.7775},{"date":"2024-11-26","close":44.2387},{"date":"2024-11-27","close":43.7604},{"date":"2024-11-29","close":44.4864},{"date":"2024-12-02","close":46.1859},{"date":"2024-12-03","close":45.6222},{"date":"2024-12-04","close":45.9382},{"date":"2024-12-05","close":44.8792},{"date":"2024-12-06","close":45.2977},{"date":"2024-12-09","close":45.0671},{"date":"2024-12-10","close":44.7938},{"date":"2024-12-11","close":45.1098},{"date":"2024-12-12","close":43.9483},{"date":"2024-12-13","close":44.5632},{"date":"2024-12-16","close":44.8621},{"date":"2024-12-17","close":44.2216},{"date":"2024-12-18","close":42.394},{"date":"2024-12-19","close":43.0431},{"date":"2024-12-20","close":43.453},{"date":"2024-12-23","close":43.564},{"date":"2024-12-24","close":43.7775},{"date":"2024-12-26","close":44.1789},{"date":"2024-12-27","close":44.0081},{"date":"2024-12-30","close":43.7604},{"date":"2024-12-31","close":43.3932},{"date":"2025-01-02","close":43.6494},{"date":"2025-01-03","close":44.0935},{"date":"2025-01-06","close":43.6836},{"date":"2025-01-07","close":43.342},{"date":"2025-01-08","close":42.932},{"date":"2025-01-10","close":43.0772},{"date":"2025-01-13","close":43.8117},{"date":"2025-01-14","close":44.1106},{"date":"2025-01-15","close":43.7038},{"date":"2025-01-16","close":42.7367},{"date":"2025-01-17","close":43.7581},{"date":"2025-01-21","close":44.1016},{"date":"2025-01-22","close":43.3965},{"date":"2025-01-23","close":43.6044},{"date":"2025-01-24","close":43.2338},{"date":"2025-01-27","close":42.583},{"date":"2025-01-28","close":43.4959},{"date":"2025-01-29","close":43.2519},{"date":"2025-01-30","close":43.9479},{"date":"2025-01-31","close":43.0349},{"date":"2025-02-03","close":42.2757},{"date":"2025-02-04","close":41.5887},{"date":"2025-02-05","close":41.661},{"date":"2025-02-06","close":40.6396},{"date":"2025-02-07","close":39.7628},{"date":"2025-02-10","close":39.8351},{"date":"2025-02-11","close":39.2385},{"date":"2025-02-12","close":38.3979},{"date":"2025-02-13","close":38.4883},{"date":"2025-02-14","close":39.121},{"date":"2025-02-18","close":39.121},{"date":"2025-02-19","close":38.7866},{"date":"2025-02-20","close":38.4341},{"date":"2025-02-21","close":37.2138},{"date":"2025-02-24","close":37.4127},{"date":"2025-02-25","close":36.4003},{"date":"2025-02-26","close":36.2557},{"date":"2025-02-27","close":35.406},{"date":"2025-02-28","close":36.2014},{"date":"2025-03-03","close":35.2071},{"date":"2025-03-04","close":34.1405},{"date":"2025-03-05","close":34.1405},{"date":"2025-03-06","close":34.2128},{"date":"2025-03-07","close":34.6648},{"date":"2025-03-10","close":34.6196},{"date":"2025-03-11","close":33.4174},{"date":"2025-03-12","close":32.6581},{"date":"2025-03-13","close":31.7723},{"date":"2025-03-14","close":32.6581},{"date":"2025-03-17","close":33.5711},{"date":"2025-03-18","close":34.0772},{"date":"2025-03-19","close":34.7823},{"date":"2025-03-20","close":34.6557},{"date":"2025-03-21","close":35.2975},{"date":"2025-03-24","close":36.102},{"date":"2025-03-25","close":36.1291},{"date":"2025-03-26","close":35.8037},{"date":"2025-03-27","close":35.4873},{"date":"2025-03-28","close":34.3303},{"date":"2025-03-31","close":34.6377},{"date":"2025-04-01","close":34.7281},{"date":"2025-04-02","close":35.171},{"date":"2025-04-03","close":31.4559},{"date":"2025-04-04","close":32.5135},{"date":"2025-04-07","close":32.3869},{"date":"2025-04-08","close":30.5249},{"date":"2025-04-09","close":32.9202},{"date":"2025-04-10","close":31.9531},{"date":"2025-04-11","close":31.5282},{"date":"2025-04-14","close":31.935},{"date":"2025-04-15","close":31.2594},{"date":"2025-04-16","close":31.022},{"date":"2025-04-17","close":31.5972},{"date":"2025-04-21","close":31.0403},{"date":"2025-04-22","close":31.5881},{"date":"2025-04-23","close":31.5515},{"date":"2025-04-24","close":32.0354},{"date":"2025-04-25","close":31.8528},{"date":"2025-04-28","close":31.7798},{"date":"2025-04-29","close":31.9898},{"date":"2025-04-30","close":31.7341},{"date":"2025-05-01","close":32.0993},{"date":"2025-05-02","close":32.7932},{"date":"2025-05-05","close":32.5467},{"date":"2025-05-06","close":32.5193},{"date":"2025-05-07","close":32.9118},{"date":"2025-05-08","close":33.77},{"date":"2025-05-09","close":33.697},{"date":"2025-05-12","close":35.8424},{"date":"2025-05-13","close":35.8607},{"date":"2025-05-14","close":36.3628},{"date":"2025-05-15","close":37.2849},{"date":"2025-05-16","close":37.8235},{"date":"2025-05-19","close":37.7961},{"date":"2025-05-20","close":37.7413},{"date":"2025-05-21","close":36.9106},{"date":"2025-05-22","close":37.7961},{"date":"2025-05-23","close":37.577},{"date":"2025-05-27","close":39.5581},{"date":"2025-05-28","close":39.4029},{"date":"2025-05-29","close":39.5764},{"date":"2025-05-30","close":38.9008},{"date":"2025-06-02","close":38.9191},{"date":"2025-06-03","close":39.2021},{"date":"2025-06-04","close":38.4443},{"date":"2025-06-05","close":38.983},{"date":"2025-06-06","close":39.5399},{"date":"2025-06-09","close":40.0511},{"date":"2025-06-10","close":39.8868},{"date":"2025-06-11","close":39.8594},{"date":"2025-06-12","close":39.8503},{"date":"2025-06-13","close":39.0469},{"date":"2025-06-16","close":40.745},{"date":"2025-06-17","close":40.6354},{"date":"2025-06-18","close":40.9549},{"date":"2025-06-20","close":41.3475},{"date":"2025-06-23","close":40.535},{"date":"2025-06-24","close":40.4345},{"date":"2025-06-25","close":40.4711},{"date":"2025-06-26","close":41.1466},{"date":"2025-06-27","close":41.6031},{"date":"2025-06-30","close":41.4023},{"date":"2025-07-01","close":43.0547},{"date":"2025-07-02","close":43.4838},{"date":"2025-07-03","close":43.5112},{"date":"2025-07-07","close":42.863},{"date":"2025-07-08","close":42.9725},{"date":"2025-07-09","close":42.8721},{"date":"2025-07-10","close":43.0091},{"date":"2025-07-11","close":43.2282},{"date":"2025-07-14","close":44.0772},{"date":"2025-07-15","close":43.4703},{"date":"2025-07-16","close":43.8013},{"date":"2025-07-17","close":44.2336},{"date":"2025-07-18","close":44.1784},{"date":"2025-07-21","close":45.0152},{"date":"2025-07-22","close":45.6773},{"date":"2025-07-23","close":46.1096},{"date":"2025-07-24","close":45.144},{"date":"2025-07-25","close":45.1256},{"date":"2025-07-28","close":46.0544},{"date":"2025-07-29","close":45.5333},{"date":"2025-07-30","close":45.4688},{"date":"2025-07-31","close":45.4596},{"date":"2025-08-01","close":45.3307},{"date":"2025-08-04","close":47.1079},{"date":"2025-08-05","close":46.4081},{"date":"2025-08-06","close":47.6419},{"date":"2025-08-07","close":48.5259},{"date":"2025-08-08","close":48.4154},{"date":"2025-08-11","close":50.1373},{"date":"2025-08-12","close":51.2699},{"date":"2025-08-13","close":52.7247},{"date":"2025-08-14","close":51.629},{"date":"2025-08-15","close":51.1409},{"date":"2025-08-18","close":51.1317},{"date":"2025-08-19","close":50.8279},{"date":"2025-08-20","close":50.6805},{"date":"2025-08-21","close":50.5056},{"date":"2025-08-22","close":51.7303},{"date":"2025-08-25","close":51.4724},{"date":"2025-08-26","close":50.7634},{"date":"2025-08-27","close":52.3472},{"date":"2025-08-28","close":52.9457},{"date":"2025-08-29","close":52.1078},{"date":"2025-09-02","close":52.9457},{"date":"2025-09-03","close":53.2035},{"date":"2025-09-04","close":55.4779},{"date":"2025-09-05","close":54.5755},{"date":"2025-09-08","close":54.6676},{"date":"2025-09-09","close":54.3637},{"date":"2025-09-10","close":55.0635},{"date":"2025-09-11","close":56.7025},{"date":"2025-09-12","close":54.7689},{"date":"2025-09-15","close":56.5828},{"date":"2025-09-16","close":55.9935},{"date":"2025-09-17","close":55.6897},{"date":"2025-09-18","close":56.325},{"date":"2025-09-19","close":55.883},{"date":"2025-09-22","close":55.1648},{"date":"2025-09-23","close":55.3582},{"date":"2025-09-24","close":54.2072},{"date":"2025-09-25","close":54.1151},{"date":"2025-09-26","close":55.0543},{"date":"2025-09-29","close":54.3637},{"date":"2025-09-30","close":54.0138},{"date":"2025-10-01","close":53.1114},{"date":"2025-10-02","close":52.9825},{"date":"2025-10-03","close":52.9457},{"date":"2025-10-06","close":53.8941},{"date":"2025-10-07","close":52.338},{"date":"2025-10-08","close":52.6971},{"date":"2025-10-09","close":49.6677},{"date":"2025-10-10","close":48.5535},{"date":"2025-10-13","close":49.7229},{"date":"2025-10-14","close":49.4375},{"date":"2025-10-15","close":49.6585},{"date":"2025-10-16","close":49.9272},{"date":"2025-10-17","close":50.3536},{"date":"2025-10-20","close":51.3082},{"date":"2025-10-21","close":51.0209},{"date":"2025-10-22","close":51.1414},{"date":"2025-10-23","close":51.8179},{"date":"2025-10-24","close":51.6233},{"date":"2025-10-27","close":51.3082},{"date":"2025-10-28","close":50.9931},{"date":"2025-10-29","close":50.2238},{"date":"2025-10-30","close":49.9736},{"date":"2025-10-31","close":50.7892},{"date":"2025-11-03","close":51.1043},{"date":"2025-11-04","close":51.0857},{"date":"2025-11-05","close":53.514},{"date":"2025-11-06","close":52.513},{"date":"2025-11-07","close":53.1247},{"date":"2025-11-10","close":53.9867},{"date":"2025-11-11","close":52.5316},{"date":"2025-11-12","close":52.2628},{"date":"2025-11-13","close":52.0404},{"date":"2025-11-14","close":52.0867},{"date":"2025-11-17","close":51.3545},{"date":"2025-11-18","close":51.5677},{"date":"2025-11-19","close":51.4472},{"date":"2025-11-20","close":50.9931},{"date":"2025-11-21","close":50.335},{"date":"2025-11-24","close":49.8531},{"date":"2025-11-25","close":52.2813},{"date":"2025-11-26","close":53.1155},{"date":"2025-11-28","close":52.3462},{"date":"2025-12-01","close":52.8189},{"date":"2025-12-02","close":52.1423},{"date":"2025-12-03","close":53.2081},{"date":"2025-12-04","close":52.3091},{"date":"2025-12-05","close":51.7438},{"date":"2025-12-08","close":52.2628},{"date":"2025-12-09","close":52.9764},{"date":"2025-12-10","close":52.4018},{"date":"2025-12-11","close":52.7262},{"date":"2025-12-12","close":52.8745},{"date":"2025-12-15","close":52.9208},{"date":"2025-12-16","close":52.9672},{"date":"2025-12-17","close":52.1608},{"date":"2025-12-18","close":52.2072},{"date":"2025-12-19","close":52.0496},{"date":"2025-12-22","close":51.475},{"date":"2025-12-23","close":50.2794},{"date":"2025-12-24","close":50.5945},{"date":"2025-12-26","close":50.3258},{"date":"2025-12-29","close":49.9272},{"date":"2025-12-30","close":49.7697},{"date":"2025-12-31","close":49.5102},{"date":"2026-01-02","close":49.918},{"date":"2026-01-05","close":50.1404},{"date":"2026-01-06","close":51.5121},{"date":"2026-01-07","close":49.9458},{"date":"2026-01-08","close":51.5399},{"date":"2026-01-09","close":51.475},{"date":"2026-01-12","close":51.5121},{"date":"2026-01-13","close":51.3638},{"date":"2026-01-14","close":51.3267},{"date":"2026-01-15","close":52.1979},{"date":"2026-01-16","close":51.9516},{"date":"2026-01-20","close":53.2425},{"date":"2026-01-21","close":54.6024},{"date":"2026-01-22","close":52.0698},{"date":"2026-01-23","close":50.2271},{"date":"2026-01-26","close":48.4533},{"date":"2026-01-27","close":48.2562},{"date":"2026-01-28","close":47.2117},{"date":"2026-01-29","close":46.4923},{"date":"2026-01-30","close":46.6106},{"date":"2026-02-02","close":47.4482},{"date":"2026-02-03","close":48.2759},{"date":"2026-02-04","close":49.7147},{"date":"2026-02-05","close":50.1384},{"date":"2026-02-06","close":51.3307},{"date":"2026-02-09","close":51.5574},{"date":"2026-02-10","close":51.3406},{"date":"2026-02-11","close":51.3899},{"date":"2026-02-12","close":51.8826},{"date":"2026-02-13","close":52.6709},{"date":"2026-02-17","close":53.0848},{"date":"2026-02-18","close":52.4837},{"date":"2026-02-19","close":52.7695},{"date":"2026-02-20","close":53.1538},{"date":"2026-02-23","close":52.1881},{"date":"2026-02-24","close":52.8187},{"date":"2026-02-25","close":53.0848},{"date":"2026-02-26","close":53.6761},{"date":"2026-02-27","close":52.7695},{"date":"2026-03-02","close":51.4786},{"date":"2026-03-03","close":51.8136},{"date":"2026-03-04","close":52.2275},{"date":"2026-03-05","close":51.8432},{"date":"2026-03-06","close":50.1679},{"date":"2026-03-09","close":49.4289},{"date":"2026-03-10","close":49.6161},{"date":"2026-03-11","close":49.7442},{"date":"2026-03-12","close":49.9216},{"date":"2026-03-13","close":49.5471},{"date":"2026-03-16","close":48.6011},{"date":"2026-03-17","close":49.7738},{"date":"2026-03-18","close":48.3745},{"date":"2026-03-19","close":48.7686},{"date":"2026-03-20","close":48.473},{"date":"2026-03-23","close":49.2909},{"date":"2026-03-24","close":49.3402},{"date":"2026-03-25","close":50.0596},{"date":"2026-03-26","close":48.9165},{"date":"2026-03-27","close":48.5617},{"date":"2026-03-30","close":48.6307},{"date":"2026-03-31","close":49.626},{"date":"2026-04-01","close":50.0891},{"date":"2026-04-02","close":49.4092},{"date":"2026-04-06","close":50.2271},{"date":"2026-04-07","close":50.5523},{"date":"2026-04-08","close":52.9764},{"date":"2026-04-09","close":54.898},{"date":"2026-04-10","close":54.0308},{"date":"2026-04-13","close":53.6958},{"date":"2026-04-14","close":52.533},{"date":"2026-04-15","close":52.2768},{"date":"2026-04-16","close":52.5446},{"date":"2026-04-17","close":54.1813},{"date":"2026-04-20","close":55.4907},{"date":"2026-04-21","close":55.2626},{"date":"2026-04-22","close":55.5007},{"date":"2026-04-23","close":55.947},{"date":"2026-04-24","close":55.699},{"date":"2026-04-27","close":56.0462},{"date":"2026-04-28","close":56.076},{"date":"2026-04-29","close":54.8658},{"date":"2026-04-30","close":55.1634},{"date":"2026-05-01","close":54.8261},{"date":"2026-05-04","close":52.7628},{"date":"2026-05-05","close":53.1794},{"date":"2026-05-06","close":54.1119},{"date":"2026-05-07","close":51.9395},{"date":"2026-05-08","close":51.9891},{"date":"2026-05-11","close":49.777},{"date":"2026-05-12","close":48.8644},{"date":"2026-05-13","close":48.0708},{"date":"2026-05-14","close":48.8545},{"date":"2026-05-15","close":47.8427},{"date":"2026-05-18","close":47.6939},{"date":"2026-05-19","close":47.5054},{"date":"2026-05-20","close":47.7137},{"date":"2026-05-21","close":48.6263},{"date":"2026-05-22","close":48.9338},{"date":"2026-05-26","close":48.5569},{"date":"2026-05-27","close":49.3604},{"date":"2026-05-28","close":50.0746},{"date":"2026-05-29","close":45.5016},{"date":"2026-06-01","close":43.3292},{"date":"2026-06-02","close":43.7954},{"date":"2026-06-03","close":43.1705},{"date":"2026-06-04","close":43.2102},{"date":"2026-06-05","close":44.46},{"date":"2026-06-08","close":44.2418},{"date":"2026-06-09","close":44.0037},{"date":"2026-06-10","close":43.974},{"date":"2026-06-11","close":44.7378},{"date":"2026-06-12","close":44.9263},{"date":"2026-06-15","close":43.6565},{"date":"2026-06-16","close":43.845},{"date":"2026-06-17","close":43.8153},{"date":"2026-06-18","close":44.8072},{"date":"2026-06-22","close":44.46},{"date":"2026-06-23","close":43.7954},{"date":"2026-06-24","close":44.212},{"date":"2026-06-25","close":42.2579},{"date":"2026-06-26","close":42.8927},{"date":"2026-06-29","close":41.1965},{"date":"2026-06-30","close":41.8611},{"date":"2026-07-01","close":41.6329},{"date":"2026-07-02","close":41.8512},{"date":"2026-07-06","close":41.5238},{"date":"2026-07-07","close":42.3471},{"date":"2026-07-08","close":41.127},{"date":"2026-07-09","close":41.2461},{"date":"2026-07-10","close":42.238},{"date":"2026-07-13","close":42.2083},{"date":"2026-07-14","close":42.1388},{"date":"2026-07-15","close":43.23},{"date":"2026-07-16","close":42.69},{"date":"2026-07-17","close":42.47},{"date":"2026-07-20","close":42.98},{"date":"2026-07-21","close":42.64},{"date":"2026-07-22","close":43.24},{"date":"2026-07-23","close":41.99},{"date":"2026-07-24","close":42.47},{"date":"2026-07-27","close":43.61},{"date":"2026-07-28","close":45.64},{"date":"2026-07-29","close":45.0},{"date":"2026-07-30","close":44.01},{"date":"2026-07-31","close":43.77},{"date":"2026-08-03","close":46.1},{"date":"2026-08-04","close":45.59},{"date":"2026-08-05","close":45.42},{"date":"2026-08-06","close":45.72},{"date":"2026-08-07","close":45.94},{"date":"2026-08-10","close":46.65},{"date":"2026-08-11","close":45.94},{"date":"2026-08-12","close":45.32},{"date":"2026-08-13","close":44.82},{"date":"2026-08-14","close":44.11},{"date":"2026-08-17","close":43.19},{"date":"2026-08-18","close":43.11},{"date":"2026-08-19","close":43.23},{"date":"2026-08-20","close":42.64},{"date":"2026-08-21","close":43.81},{"date":"2026-08-24","close":44.41},{"date":"2026-08-25","close":43.73},{"date":"2026-08-26","close":44.17},{"date":"2026-08-27","close":42.92},{"date":"2026-08-28","close":43.43},{"date":"2026-08-31","close":42.6},{"date":"2026-09-01","close":42.47},{"date":"2026-09-02","close":43.26},{"date":"2026-09-03","close":43.41},{"date":"2026-09-04","close":43.15},{"date":"2026-09-08","close":41.99},{"date":"2026-09-09","close":40.77},{"date":"2026-09-10","close":40.29},{"date":"2026-09-11","close":40.7},{"date":"2026-09-14","close":40.27},{"date":"2026-09-15","close":39.65},{"date":"2026-09-16","close":40.06},{"date":"2026-09-17","close":40.32},{"date":"2026-09-18","close":40.29},{"date":"2026-09-21","close":40.79},{"date":"2026-09-22","close":41.75},{"date":"2026-09-23","close":41.44},{"date":"2026-09-24","close":41.54},{"date":"2026-09-25","close":42.27},{"date":"2026-09-28","close":42.7487},{"date":"2026-09-29","close":42.9075},{"date":"2026-09-30","close":42.6296},{"date":"2026-10-01","close":42.3716},{"date":"2026-10-02","close":42.58},{"date":"2026-10-05","close":43.1259},{"date":"2026-10-06","close":43.1358},{"date":"2026-10-07","close":43.3045},{"date":"2026-10-08","close":42.9869},{"date":"2026-10-09","close":43.8306},{"date":"2026-10-12","close":43.7313},{"date":"2026-10-13","close":44.178},{"date":"2026-10-14","close":44.3269},{"date":"2026-10-15","close":46.57},{"date":"2026-10-16","close":46.5},{"date":"2026-10-19","close":46.95},{"date":"2026-10-20","close":46.57},{"date":"2026-10-21","close":46.02},{"date":"2026-10-22","close":47.47}],"chart_data":[{"date":"2024-10-23","open":36.52,"high":36.6,"low":36.17,"close":36.4,"volume":280413,"rsi_14":56.86,"sma_20":42.95,"sma_60":42.36,"sma_120":40.07},{"date":"2024-10-24","open":36.55,"high":36.84,"low":36.25,"close":36.64,"volume":253390,"rsi_14":46.74,"sma_20":42.94,"sma_60":42.36,"sma_120":40.11},{"date":"2024-10-25","open":37.01,"high":37.25,"low":35.96,"close":36.2,"volume":297746,"rsi_14":50.14,"sma_20":42.86,"sma_60":42.38,"sma_120":40.15},{"date":"2024-10-28","open":36.53,"high":36.89,"low":36.36,"close":36.82,"volume":239668,"rsi_14":56.79,"sma_20":42.82,"sma_60":42.44,"sma_120":40.19},{"date":"2024-10-29","open":36.3,"high":36.9,"low":36.11,"close":36.83,"volume":324363,"rsi_14":61.54,"sma_20":42.82,"sma_60":42.52,"sma_120":40.22},{"date":"2024-10-30","open":36.89,"high":37.53,"low":36.77,"close":36.97,"volume":323575,"rsi_14":63.24,"sma_20":42.9,"sma_60":42.58,"sma_120":40.26},{"date":"2024-10-31","open":37.01,"high":37.1,"low":36.32,"close":36.35,"volume":362797,"rsi_14":51.52,"sma_20":42.96,"sma_60":42.63,"sma_120":40.29},{"date":"2024-11-01","open":36.66,"high":36.98,"low":35.88,"close":36.02,"volume":378331,"rsi_14":43.12,"sma_20":42.9,"sma_60":42.66,"sma_120":40.32},{"date":"2024-11-04","open":36.04,"high":36.9,"low":36.04,"close":36.67,"volume":355685,"rsi_14":46.63,"sma_20":42.93,"sma_60":42.69,"sma_120":40.35},{"date":"2024-11-05","open":36.5,"high":37.81,"low":36.5,"close":37.73,"volume":351032,"rsi_14":49.11,"sma_20":43.03,"sma_60":42.74,"sma_120":40.4},{"date":"2024-11-06","open":38.74,"high":39.37,"low":38.4,"close":38.8,"volume":461020,"rsi_14":57.69,"sma_20":43.23,"sma_60":42.8,"sma_120":40.47},{"date":"2024-11-07","open":38.85,"high":39.73,"low":38.76,"close":39.0,"volume":269786,"rsi_14":56.81,"sma_20":43.44,"sma_60":42.87,"sma_120":40.55},{"date":"2024-11-08","open":38.83,"high":39.22,"low":38.54,"close":38.67,"volume":453131,"rsi_14":60.65,"sma_20":43.59,"sma_60":42.91,"sma_120":40.61},{"date":"2024-11-11","open":39.04,"high":39.38,"low":38.4,"close":38.55,"volume":312108,"rsi_14":65.5,"sma_20":43.69,"sma_60":42.95,"sma_120":40.67},{"date":"2024-11-12","open":39.26,"high":41.06,"low":39.14,"close":40.66,"volume":556628,"rsi_14":76.86,"sma_20":43.9,"sma_60":43.04,"sma_120":40.76},{"date":"2024-11-13","open":41.12,"high":42.4,"low":41.03,"close":41.68,"volume":545846,"rsi_14":78.92,"sma_20":44.12,"sma_60":43.15,"sma_120":40.86},{"date":"2024-11-14","open":42.0,"high":42.51,"low":41.51,"close":41.63,"volume":350319,"rsi_14":82.56,"sma_20":44.35,"sma_60":43.26,"sma_120":40.96},{"date":"2024-11-15","open":41.9,"high":41.9,"low":40.77,"close":40.93,"volume":278056,"rsi_14":74.42,"sma_20":44.52,"sma_60":43.37,"sma_120":41.06},{"date":"2024-11-18","open":41.24,"high":41.55,"low":40.66,"close":40.81,"volume":372376,"rsi_14":73.35,"sma_20":44.73,"sma_60":43.44,"sma_120":41.15},{"date":"2024-11-19","open":40.23,"high":40.53,"low":39.62,"close":40.35,"volume":268431,"rsi_14":69.15,"sma_20":44.95,"sma_60":43.52,"sma_120":41.24},{"date":"2024-11-20","open":40.07,"high":40.4,"low":39.37,"close":40.33,"volume":295162,"rsi_14":74.17,"sma_20":45.18,"sma_60":43.59,"sma_120":41.31},{"date":"2024-11-21","open":40.35,"high":40.74,"low":39.94,"close":40.69,"volume":405642,"rsi_14":78.22,"sma_20":45.41,"sma_60":43.69,"sma_120":41.39},{"date":"2024-11-22","open":41.57,"high":42.45,"low":39.74,"close":41.73,"volume":721994,"rsi_14":79.19,"sma_20":45.74,"sma_60":43.8,"sma_120":41.48},{"date":"2024-11-25","open":41.98,"high":44.52,"low":41.98,"close":43.78,"volume":804580,"rsi_14":81.33,"sma_20":46.14,"sma_60":43.96,"sma_120":41.59},{"date":"2024-11-26","open":43.27,"high":44.55,"low":43.27,"close":44.24,"volume":661874,"rsi_14":80.08,"sma_20":46.58,"sma_60":44.13,"sma_120":41.72},{"date":"2024-11-27","open":44.06,"high":44.55,"low":43.48,"close":43.76,"volume":350664,"rsi_14":75.53,"sma_20":46.98,"sma_60":44.3,"sma_120":41.84},{"date":"2024-11-29","open":44.06,"high":44.61,"low":43.94,"close":44.49,"volume":199199,"rsi_14":79.95,"sma_20":47.45,"sma_60":44.46,"sma_120":41.97},{"date":"2024-12-02","open":44.63,"high":46.23,"low":44.37,"close":46.19,"volume":577852,"rsi_14":83.81,"sma_20":48.05,"sma_60":44.68,"sma_120":42.12},{"date":"2024-12-03","open":46.19,"high":46.33,"low":45.39,"close":45.62,"volume":285274,"rsi_14":75.46,"sma_20":48.57,"sma_60":44.87,"sma_120":42.26},{"date":"2024-12-04","open":45.54,"high":46.04,"low":45.21,"close":45.94,"volume":319517,"rsi_14":73.56,"sma_20":49.05,"sma_60":45.06,"sma_120":42.41},{"date":"2024-12-05","open":45.07,"high":45.36,"low":43.9,"close":44.88,"volume":506144,"rsi_14":66.19,"sma_20":49.41,"sma_60":45.25,"sma_120":42.55},{"date":"2024-12-06","open":45.55,"high":45.73,"low":44.82,"close":45.3,"volume":386357,"rsi_14":72.38,"sma_20":49.78,"sma_60":45.43,"sma_120":42.69},{"date":"2024-12-09","open":45.58,"high":46.24,"low":44.94,"close":45.07,"volume":426616,"rsi_14":71.56,"sma_20":50.15,"sma_60":45.58,"sma_120":42.82},{"date":"2024-12-10","open":45.64,"high":45.9,"low":44.42,"close":44.79,"volume":444607,"rsi_14":72.89,"sma_20":50.52,"sma_60":45.72,"sma_120":42.95},{"date":"2024-12-11","open":44.88,"high":45.69,"low":44.34,"close":45.11,"volume":566286,"rsi_14":73.93,"sma_20":50.78,"sma_60":45.86,"sma_120":43.08},{"date":"2024-12-12","open":44.9,"high":45.12,"low":43.84,"close":43.95,"volume":340828,"rsi_14":65.08,"sma_20":50.91,"sma_60":45.98,"sma_120":43.2},{"date":"2024-12-13","open":44.26,"high":44.58,"low":43.74,"close":44.56,"volume":244183,"rsi_14":63.67,"sma_20":51.08,"sma_60":46.11,"sma_120":43.33},{"date":"2024-12-16","open":44.55,"high":44.91,"low":44.21,"close":44.86,"volume":400292,"rsi_14":56.29,"sma_20":51.31,"sma_60":46.25,"sma_120":43.46},{"date":"2024-12-17","open":44.73,"high":44.96,"low":43.2,"close":44.22,"volume":573005,"rsi_14":49.9,"sma_20":51.51,"sma_60":46.39,"sma_120":43.59},{"date":"2024-12-18","open":44.38,"high":44.43,"low":42.03,"close":42.39,"volume":467895,"rsi_14":43.27,"sma_20":51.63,"sma_60":46.5,"sma_120":43.69},{"date":"2024-12-19","open":43.01,"high":43.53,"low":42.8,"close":43.04,"volume":504159,"rsi_14":42.83,"sma_20":51.79,"sma_60":46.64,"sma_120":43.81},{"date":"2024-12-20","open":42.56,"high":43.94,"low":42.56,"close":43.45,"volume":1811276,"rsi_14":34.44,"sma_20":51.95,"sma_60":46.77,"sma_120":43.93},{"date":"2024-12-23","open":43.45,"high":43.78,"low":43.06,"close":43.56,"volume":414717,"rsi_14":37.64,"sma_20":52.06,"sma_60":46.88,"sma_120":44.06},{"date":"2024-12-24","open":43.59,"high":43.82,"low":43.45,"close":43.78,"volume":253689,"rsi_14":36.86,"sma_20":52.06,"sma_60":47.01,"sma_120":44.18},{"date":"2024-12-26","open":43.56,"high":44.38,"low":43.5,"close":44.18,"volume":382931,"rsi_14":45.37,"sma_20":52.06,"sma_60":47.15,"sma_120":44.31},{"date":"2024-12-27","open":43.9,"high":44.38,"low":43.68,"close":44.01,"volume":532658,"rsi_14":41.19,"sma_20":52.07,"sma_60":47.31,"sma_120":44.44},{"date":"2024-12-30","open":43.38,"high":43.99,"low":43.12,"close":43.76,"volume":293118,"rsi_14":41.09,"sma_20":52.03,"sma_60":47.48,"sma_120":44.56},{"date":"2024-12-31","open":43.95,"high":44.03,"low":43.24,"close":43.39,"volume":381645,"rsi_14":40.57,"sma_20":51.86,"sma_60":47.6,"sma_120":44.66},{"date":"2025-01-02","open":43.72,"high":44.11,"low":43.05,"close":43.65,"volume":359579,"rsi_14":40.09,"sma_20":51.75,"sma_60":47.75,"sma_120":44.76},{"date":"2025-01-03","open":43.87,"high":44.57,"low":43.38,"close":44.09,"volume":513248,"rsi_14":51.09,"sma_20":51.64,"sma_60":47.91,"sma_120":44.87},{"date":"2025-01-06","open":44.52,"high":45.08,"low":43.56,"close":43.68,"volume":548598,"rsi_14":43.18,"sma_20":51.57,"sma_60":48.07,"sma_120":44.96},{"date":"2025-01-07","open":43.78,"high":43.97,"low":42.88,"close":43.34,"volume":562640,"rsi_14":38.29,"sma_20":51.46,"sma_60":48.22,"sma_120":45.04},{"date":"2025-01-08","open":42.95,"high":43.15,"low":42.4,"close":42.93,"volume":386793,"rsi_14":39.7,"sma_20":51.33,"sma_60":48.36,"sma_120":45.14},{"date":"2025-01-10","open":42.39,"high":43.82,"low":42.39,"close":43.08,"volume":566204,"rsi_14":57.46,"sma_20":51.23,"sma_60":48.48,"sma_120":45.24},{"date":"2025-01-13","open":43.06,"high":44.07,"low":41.75,"close":43.81,"volume":630197,"rsi_14":58.24,"sma_20":51.15,"sma_60":48.61,"sma_120":45.35},{"date":"2025-01-14","open":43.97,"high":44.99,"low":43.6,"close":44.11,"volume":634875,"rsi_14":57.22,"sma_20":51.16,"sma_60":48.73,"sma_120":45.44},{"date":"2025-01-15","open":45.2,"high":45.2,"low":42.95,"close":43.7,"volume":624563,"rsi_14":34.35,"sma_20":50.97,"sma_60":48.8,"sma_120":45.52},{"date":"2025-01-16","open":43.5,"high":43.76,"low":42.51,"close":42.74,"volume":630777,"rsi_14":28.65,"sma_20":50.71,"sma_60":48.85,"sma_120":45.58},{"date":"2025-01-17","open":43.22,"high":43.84,"low":42.84,"close":43.76,"volume":594443,"rsi_14":33.37,"sma_20":50.54,"sma_60":48.93,"sma_120":45.64},{"date":"2025-01-21","open":43.95,"high":44.38,"low":43.58,"close":44.1,"volume":530369,"rsi_14":36.52,"sma_20":50.5,"sma_60":49.03,"sma_120":45.7},{"date":"2025-01-22","open":44.03,"high":44.16,"low":43.08,"close":43.4,"volume":456831,"rsi_14":34.84,"sma_20":50.38,"sma_60":49.12,"sma_120":45.74},{"date":"2025-01-23","open":43.29,"high":44.04,"low":43.17,"close":43.6,"volume":347619,"rsi_14":37.7,"sma_20":50.25,"sma_60":49.2,"sma_120":45.78},{"date":"2025-01-24","open":43.32,"high":43.41,"low":42.89,"close":43.23,"volume":312026,"rsi_14":34.47,"sma_20":50.09,"sma_60":49.29,"sma_120":45.84},{"date":"2025-01-27","open":43.28,"high":43.36,"low":42.24,"close":42.58,"volume":419530,"rsi_14":29.0,"sma_20":49.88,"sma_60":49.36,"sma_120":45.9},{"date":"2025-01-28","open":42.57,"high":43.61,"low":42.24,"close":43.5,"volume":409157,"rsi_14":36.58,"sma_20":49.7,"sma_60":49.45,"sma_120":45.98},{"date":"2025-01-29","open":43.3,"high":44.03,"low":43.08,"close":43.25,"volume":338051,"rsi_14":37.01,"sma_20":49.52,"sma_60":49.52,"sma_120":46.05},{"date":"2025-01-30","open":43.68,"high":44.02,"low":43.39,"close":43.95,"volume":374559,"rsi_14":42.79,"sma_20":49.39,"sma_60":49.62,"sma_120":46.13},{"date":"2025-01-31","open":43.77,"high":43.82,"low":42.97,"close":43.03,"volume":384438,"rsi_14":38.49,"sma_20":49.23,"sma_60":49.71,"sma_120":46.19},{"date":"2025-02-03","open":42.14,"high":42.73,"low":41.79,"close":42.28,"volume":357011,"rsi_14":31.54,"sma_20":49.01,"sma_60":49.78,"sma_120":46.23},{"date":"2025-02-04","open":42.18,"high":42.28,"low":41.54,"close":41.59,"volume":338293,"rsi_14":27.76,"sma_20":48.73,"sma_60":49.81,"sma_120":46.27},{"date":"2025-02-05","open":41.51,"high":41.75,"low":41.25,"close":41.66,"volume":314093,"rsi_14":38.05,"sma_20":48.48,"sma_60":49.82,"sma_120":46.31},{"date":"2025-02-06","open":42.09,"high":42.55,"low":40.44,"close":40.64,"volume":684389,"rsi_14":37.82,"sma_20":48.19,"sma_60":49.81,"sma_120":46.34},{"date":"2025-02-07","open":40.6,"high":40.6,"low":39.58,"close":39.76,"volume":459426,"rsi_14":26.39,"sma_20":47.87,"sma_60":49.78,"sma_120":46.35},{"date":"2025-02-10","open":40.02,"high":40.12,"low":39.32,"close":39.84,"volume":444029,"rsi_14":23.95,"sma_20":47.55,"sma_60":49.77,"sma_120":46.36},{"date":"2025-02-11","open":39.61,"high":39.74,"low":38.91,"close":39.24,"volume":366530,"rsi_14":24.27,"sma_20":47.16,"sma_60":49.7,"sma_120":46.37},{"date":"2025-02-12","open":38.61,"high":38.79,"low":38.09,"close":38.4,"volume":645246,"rsi_14":20.12,"sma_20":46.7,"sma_60":49.59,"sma_120":46.37},{"date":"2025-02-13","open":38.63,"high":38.78,"low":38.22,"close":38.49,"volume":607095,"rsi_14":21.86,"sma_20":46.41,"sma_60":49.49,"sma_120":46.38},{"date":"2025-02-14","open":38.74,"high":39.23,"low":38.33,"close":39.12,"volume":469466,"rsi_14":29.43,"sma_20":46.21,"sma_60":49.41,"sma_120":46.39},{"date":"2025-02-18","open":38.99,"high":39.56,"low":38.0,"close":39.12,"volume":766094,"rsi_14":20.84,"sma_20":45.95,"sma_60":49.34,"sma_120":46.39},{"date":"2025-02-19","open":38.77,"high":38.99,"low":38.43,"close":38.79,"volume":458921,"rsi_14":20.6,"sma_20":45.66,"sma_60":49.26,"sma_120":46.39},{"date":"2025-02-20","open":38.76,"high":38.9,"low":38.19,"close":38.43,"volume":363348,"rsi_14":11.97,"sma_20":45.39,"sma_60":49.19,"sma_120":46.39},{"date":"2025-02-21","open":38.88,"high":38.88,"low":37.07,"close":37.21,"volume":383088,"rsi_14":11.48,"sma_20":45.03,"sma_60":49.08,"sma_120":46.38},{"date":"2025-02-24","open":37.5,"high":37.71,"low":37.11,"close":37.41,"volume":330996,"rsi_14":15.25,"sma_20":44.71,"sma_60":48.95,"sma_120":46.38},{"date":"2025-02-25","open":37.41,"high":37.73,"low":36.22,"close":36.4,"volume":387408,"rsi_14":14.57,"sma_20":44.37,"sma_60":48.77,"sma_120":46.37},{"date":"2025-02-26","open":36.5,"high":37.32,"low":36.21,"close":36.26,"volume":385511,"rsi_14":13.45,"sma_20":43.97,"sma_60":48.58,"sma_120":46.35},{"date":"2025-02-27","open":36.47,"high":36.47,"low":35.27,"close":35.41,"volume":473183,"rsi_14":13.77,"sma_20":43.53,"sma_60":48.37,"sma_120":46.34},{"date":"2025-02-28","open":35.57,"high":36.26,"low":35.41,"close":36.2,"volume":676152,"rsi_14":25.06,"sma_20":43.11,"sma_60":48.17,"sma_120":46.32},{"date":"2025-03-03","open":36.16,"high":36.41,"low":34.69,"close":35.21,"volume":638256,"rsi_14":21.3,"sma_20":42.67,"sma_60":47.92,"sma_120":46.3},{"date":"2025-03-04","open":34.64,"high":34.85,"low":34.1,"close":34.14,"volume":659299,"rsi_14":20.13,"sma_20":42.22,"sma_60":47.66,"sma_120":46.27},{"date":"2025-03-05","open":34.02,"high":34.58,"low":33.31,"close":34.14,"volume":457283,"rsi_14":22.33,"sma_20":41.81,"sma_60":47.39,"sma_120":46.23},{"date":"2025-03-06","open":33.9,"high":34.65,"low":33.9,"close":34.21,"volume":361629,"rsi_14":22.14,"sma_20":41.4,"sma_60":47.15,"sma_120":46.2},{"date":"2025-03-07","open":34.23,"high":35.12,"low":33.97,"close":34.66,"volume":573432,"rsi_14":20.27,"sma_20":41.07,"sma_60":46.9,"sma_120":46.17},{"date":"2025-03-10","open":34.16,"high":35.06,"low":34.13,"close":34.62,"volume":534676,"rsi_14":20.14,"sma_20":40.78,"sma_60":46.66,"sma_120":46.12},{"date":"2025-03-11","open":34.57,"high":34.72,"low":33.38,"close":33.42,"volume":558037,"rsi_14":18.06,"sma_20":40.43,"sma_60":46.4,"sma_120":46.06},{"date":"2025-03-12","open":33.88,"high":33.88,"low":32.57,"close":32.66,"volume":500181,"rsi_14":17.23,"sma_20":40.07,"sma_60":46.13,"sma_120":45.99},{"date":"2025-03-13","open":32.78,"high":32.87,"low":31.34,"close":31.77,"volume":798607,"rsi_14":17.91,"sma_20":39.7,"sma_60":45.85,"sma_120":45.92},{"date":"2025-03-14","open":33.89,"high":33.93,"low":32.03,"close":32.66,"volume":847437,"rsi_14":24.06,"sma_20":39.38,"sma_60":45.59,"sma_120":45.85},{"date":"2025-03-17","open":32.89,"high":33.63,"low":32.07,"close":33.57,"volume":889206,"rsi_14":34.4,"sma_20":39.07,"sma_60":45.33,"sma_120":45.79},{"date":"2025-03-18","open":33.25,"high":34.38,"low":33.21,"close":34.08,"volume":760966,"rsi_14":38.45,"sma_20":38.79,"sma_60":45.1,"sma_120":45.74},{"date":"2025-03-19","open":33.96,"high":34.97,"low":33.96,"close":34.78,"volume":642557,"rsi_14":46.64,"sma_20":38.57,"sma_60":44.91,"sma_120":45.71},{"date":"2025-03-20","open":34.46,"high":34.85,"low":34.28,"close":34.66,"volume":588818,"rsi_14":41.03,"sma_20":38.36,"sma_60":44.71,"sma_120":45.67},{"date":"2025-03-21","open":34.27,"high":35.77,"low":34.01,"close":35.3,"volume":3704145,"rsi_14":50.55,"sma_20":38.25,"sma_60":44.51,"sma_120":45.64},{"date":"2025-03-24","open":35.87,"high":36.39,"low":35.48,"close":36.1,"volume":711914,"rsi_14":62.26,"sma_20":38.18,"sma_60":44.33,"sma_120":45.61},{"date":"2025-03-25","open":36.07,"high":36.5,"low":35.84,"close":36.13,"volume":464305,"rsi_14":62.39,"sma_20":38.17,"sma_60":44.14,"sma_120":45.57},{"date":"2025-03-26","open":36.13,"high":36.13,"low":35.32,"close":35.8,"volume":572468,"rsi_14":59.61,"sma_20":38.14,"sma_60":43.94,"sma_120":45.54},{"date":"2025-03-27","open":35.89,"high":36.14,"low":35.39,"close":35.49,"volume":484003,"rsi_14":55.05,"sma_20":38.15,"sma_60":43.73,"sma_120":45.52},{"date":"2025-03-28","open":35.29,"high":35.29,"low":33.77,"close":34.33,"volume":742247,"rsi_14":48.44,"sma_20":38.04,"sma_60":43.51,"sma_120":45.5},{"date":"2025-03-31","open":33.93,"high":34.85,"low":33.81,"close":34.64,"volume":401532,"rsi_14":57.3,"sma_20":38.01,"sma_60":43.3,"sma_120":45.45},{"date":"2025-04-01","open":34.82,"high":35.0,"low":34.33,"close":34.73,"volume":430569,"rsi_14":63.45,"sma_20":38.04,"sma_60":43.09,"sma_120":45.42},{"date":"2025-04-02","open":34.38,"high":35.5,"low":34.38,"close":35.17,"volume":478793,"rsi_14":73.44,"sma_20":38.1,"sma_60":42.88,"sma_120":45.39},{"date":"2025-04-03","open":33.32,"high":33.51,"low":30.69,"close":31.46,"volume":1164155,"rsi_14":44.04,"sma_20":37.95,"sma_60":42.61,"sma_120":45.34},{"date":"2025-04-04","open":30.67,"high":33.62,"low":30.51,"close":32.51,"volume":817316,"rsi_14":44.83,"sma_20":37.83,"sma_60":42.36,"sma_120":45.29},{"date":"2025-04-07","open":30.88,"high":33.95,"low":30.74,"close":32.39,"volume":980517,"rsi_14":41.41,"sma_20":37.7,"sma_60":42.12,"sma_120":45.24},{"date":"2025-04-08","open":32.58,"high":32.98,"low":30.18,"close":30.52,"volume":982482,"rsi_14":30.65,"sma_20":37.55,"sma_60":41.84,"sma_120":45.16},{"date":"2025-04-09","open":30.19,"high":33.47,"low":29.94,"close":32.92,"volume":900641,"rsi_14":43.46,"sma_20":37.56,"sma_60":41.59,"sma_120":45.1},{"date":"2025-04-10","open":33.94,"high":34.09,"low":31.3,"close":31.95,"volume":734630,"rsi_14":37.7,"sma_20":37.57,"sma_60":41.32,"sma_120":45.03},{"date":"2025-04-11","open":31.64,"high":31.82,"low":30.24,"close":31.53,"volume":787385,"rsi_14":32.69,"sma_20":37.51,"sma_60":41.1,"sma_120":44.95},{"date":"2025-04-14","open":32.14,"high":32.14,"low":31.18,"close":31.93,"volume":510106,"rsi_14":34.57,"sma_20":37.42,"sma_60":40.9,"sma_120":44.87},{"date":"2025-04-15","open":31.88,"high":32.11,"low":31.13,"close":31.26,"volume":437717,"rsi_14":32.97,"sma_20":37.24,"sma_60":40.66,"sma_120":44.8},{"date":"2025-04-16","open":31.21,"high":31.51,"low":30.83,"close":31.02,"volume":525274,"rsi_14":33.16,"sma_20":37.02,"sma_60":40.42,"sma_120":44.72},{"date":"2025-04-17","open":30.95,"high":31.62,"low":30.78,"close":31.6,"volume":381978,"rsi_14":38.79,"sma_20":36.83,"sma_60":40.19,"sma_120":44.65},{"date":"2025-04-21","open":31.23,"high":31.25,"low":30.45,"close":31.04,"volume":460815,"rsi_14":35.88,"sma_20":36.58,"sma_60":39.96,"sma_120":44.58},{"date":"2025-04-22","open":31.36,"high":31.84,"low":30.9,"close":31.59,"volume":376205,"rsi_14":37.91,"sma_20":36.31,"sma_60":39.73,"sma_120":44.51},{"date":"2025-04-23","open":32.7,"high":33.6,"low":31.44,"close":31.55,"volume":432538,"rsi_14":35.83,"sma_20":36.04,"sma_60":39.53,"sma_120":44.44},{"date":"2025-04-24","open":31.46,"high":32.45,"low":31.35,"close":32.04,"volume":814501,"rsi_14":51.23,"sma_20":35.82,"sma_60":39.31,"sma_120":44.38},{"date":"2025-04-25","open":31.9,"high":32.07,"low":31.46,"close":31.85,"volume":354312,"rsi_14":45.0,"sma_20":35.6,"sma_60":39.09,"sma_120":44.31},{"date":"2025-04-28","open":31.85,"high":32.26,"low":31.41,"close":31.78,"volume":586338,"rsi_14":45.25,"sma_20":35.44,"sma_60":38.86,"sma_120":44.24},{"date":"2025-04-29","open":31.56,"high":32.1,"low":31.34,"close":31.99,"volume":369673,"rsi_14":57.13,"sma_20":35.27,"sma_60":38.65,"sma_120":44.18},{"date":"2025-04-30","open":31.42,"high":31.78,"low":31.08,"close":31.73,"volume":306177,"rsi_14":37.31,"sma_20":35.09,"sma_60":38.45,"sma_120":44.11},{"date":"2025-05-01","open":31.93,"high":32.35,"low":31.62,"close":32.1,"volume":425574,"rsi_14":48.38,"sma_20":34.9,"sma_60":38.27,"sma_120":44.04},{"date":"2025-05-02","open":32.56,"high":33.05,"low":32.38,"close":32.79,"volume":250068,"rsi_14":58.44,"sma_20":34.96,"sma_60":38.1,"sma_120":43.96},{"date":"2025-05-05","open":32.59,"high":32.97,"low":32.29,"close":32.55,"volume":346002,"rsi_14":52.68,"sma_20":34.94,"sma_60":37.95,"sma_120":43.88},{"date":"2025-05-06","open":32.08,"high":32.63,"low":31.91,"close":32.52,"volume":344451,"rsi_14":64.02,"sma_20":34.93,"sma_60":37.81,"sma_120":43.8},{"date":"2025-05-07","open":32.89,"high":33.2,"low":32.5,"close":32.91,"volume":367974,"rsi_14":70.33,"sma_20":35.05,"sma_60":37.67,"sma_120":43.72},{"date":"2025-05-08","open":33.3,"high":34.0,"low":33.3,"close":33.77,"volume":393368,"rsi_14":72.04,"sma_20":35.08,"sma_60":37.57,"sma_120":43.63},{"date":"2025-05-09","open":33.53,"high":34.01,"low":33.39,"close":33.7,"volume":328889,"rsi_14":79.88,"sma_20":35.15,"sma_60":37.47,"sma_120":43.53},{"date":"2025-05-12","open":36.63,"high":37.44,"low":35.28,"close":35.84,"volume":647681,"rsi_14":85.2,"sma_20":35.37,"sma_60":37.42,"sma_120":43.45},{"date":"2025-05-13","open":35.88,"high":36.22,"low":35.5,"close":35.86,"volume":420039,"rsi_14":85.76,"sma_20":35.57,"sma_60":37.35,"sma_120":43.38},{"date":"2025-05-14","open":35.82,"high":36.68,"low":35.6,"close":36.36,"volume":657804,"rsi_14":85.8,"sma_20":35.85,"sma_60":37.29,"sma_120":43.32},{"date":"2025-05-15","open":36.4,"high":37.28,"low":36.24,"close":37.28,"volume":473082,"rsi_14":90.04,"sma_20":36.19,"sma_60":37.26,"sma_120":43.26},{"date":"2025-05-16","open":37.23,"high":37.96,"low":36.78,"close":37.82,"volume":424252,"rsi_14":91.69,"sma_20":36.53,"sma_60":37.24,"sma_120":43.21},{"date":"2025-05-19","open":37.11,"high":37.83,"low":36.99,"close":37.8,"volume":293130,"rsi_14":91.09,"sma_20":36.9,"sma_60":37.25,"sma_120":43.16},{"date":"2025-05-20","open":37.87,"high":38.24,"low":37.52,"close":37.74,"volume":384429,"rsi_14":93.75,"sma_20":37.24,"sma_60":37.25,"sma_120":43.1},{"date":"2025-05-21","open":36.96,"high":37.41,"low":36.75,"close":36.91,"volume":512874,"rsi_14":82.81,"sma_20":37.53,"sma_60":37.25,"sma_120":43.01},{"date":"2025-05-22","open":36.93,"high":37.87,"low":36.87,"close":37.8,"volume":600634,"rsi_14":83.25,"sma_20":37.85,"sma_60":37.27,"sma_120":42.92},{"date":"2025-05-23","open":36.22,"high":38.31,"low":35.66,"close":37.58,"volume":1015647,"rsi_14":83.56,"sma_20":38.16,"sma_60":37.3,"sma_120":42.84},{"date":"2025-05-27","open":38.1,"high":39.56,"low":37.86,"close":39.56,"volume":1068578,"rsi_14":87.25,"sma_20":38.59,"sma_60":37.36,"sma_120":42.77},{"date":"2025-05-28","open":39.73,"high":39.84,"low":38.65,"close":39.4,"volume":898090,"rsi_14":85.23,"sma_20":39.0,"sma_60":37.43,"sma_120":42.67},{"date":"2025-05-29","open":39.51,"high":39.78,"low":39.05,"close":39.58,"volume":553152,"rsi_14":84.05,"sma_20":39.43,"sma_60":37.52,"sma_120":42.59},{"date":"2025-05-30","open":39.11,"high":39.62,"low":38.79,"close":38.9,"volume":497556,"rsi_14":78.5,"sma_20":39.8,"sma_60":37.6,"sma_120":42.5},{"date":"2025-06-02","open":38.9,"high":39.02,"low":38.49,"close":38.92,"volume":533707,"rsi_14":71.97,"sma_20":40.13,"sma_60":37.68,"sma_120":42.41},{"date":"2025-06-03","open":39.14,"high":39.32,"low":38.63,"close":39.2,"volume":456899,"rsi_14":72.99,"sma_20":40.5,"sma_60":37.76,"sma_120":42.33},{"date":"2025-06-04","open":39.17,"high":39.28,"low":38.43,"close":38.44,"volume":457541,"rsi_14":63.83,"sma_20":40.82,"sma_60":37.82,"sma_120":42.24},{"date":"2025-06-05","open":39.26,"high":39.66,"low":38.72,"close":38.98,"volume":483731,"rsi_14":61.89,"sma_20":41.16,"sma_60":37.92,"sma_120":42.16},{"date":"2025-06-06","open":39.28,"high":39.56,"low":38.89,"close":39.54,"volume":467028,"rsi_14":61.99,"sma_20":41.47,"sma_60":38.04,"sma_120":42.08},{"date":"2025-06-09","open":40.01,"high":40.27,"low":39.42,"close":40.05,"volume":383571,"rsi_14":64.76,"sma_20":41.82,"sma_60":38.18,"sma_120":42.02},{"date":"2025-06-10","open":40.03,"high":40.3,"low":39.75,"close":39.89,"volume":347564,"rsi_14":63.84,"sma_20":42.04,"sma_60":38.31,"sma_120":41.95},{"date":"2025-06-11","open":40.07,"high":40.07,"low":39.52,"close":39.86,"volume":373459,"rsi_14":71.22,"sma_20":42.26,"sma_60":38.42,"sma_120":41.87},{"date":"2025-06-12","open":39.38,"high":39.91,"low":39.06,"close":39.85,"volume":272557,"rsi_14":66.92,"sma_20":42.45,"sma_60":38.51,"sma_120":41.81},{"date":"2025-06-13","open":39.43,"high":39.82,"low":38.7,"close":39.05,"volume":420390,"rsi_14":61.04,"sma_20":42.55,"sma_60":38.59,"sma_120":41.75},{"date":"2025-06-16","open":39.67,"high":40.75,"low":39.33,"close":40.74,"volume":456335,"rsi_14":59.31,"sma_20":42.71,"sma_60":38.69,"sma_120":41.7},{"date":"2025-06-17","open":40.35,"high":40.93,"low":40.35,"close":40.64,"volume":427512,"rsi_14":59.74,"sma_20":42.86,"sma_60":38.78,"sma_120":41.65},{"date":"2025-06-18","open":40.36,"high":41.27,"low":40.17,"close":40.95,"volume":492460,"rsi_14":60.65,"sma_20":43.04,"sma_60":38.86,"sma_120":41.6},{"date":"2025-06-20","open":41.24,"high":41.35,"low":40.93,"close":41.35,"volume":1048357,"rsi_14":69.76,"sma_20":43.28,"sma_60":38.95,"sma_120":41.55},{"date":"2025-06-23","open":40.93,"high":41.04,"low":39.9,"close":40.53,"volume":384404,"rsi_14":61.57,"sma_20":43.43,"sma_60":39.03,"sma_120":41.48},{"date":"2025-06-24","open":40.87,"high":41.08,"low":40.12,"close":40.43,"volume":622170,"rsi_14":59.06,"sma_20":43.59,"sma_60":39.12,"sma_120":41.42},{"date":"2025-06-25","open":40.44,"high":40.8,"low":40.19,"close":40.47,"volume":476933,"rsi_14":66.67,"sma_20":43.64,"sma_60":39.22,"sma_120":41.37},{"date":"2025-06-26","open":40.67,"high":41.16,"low":40.32,"close":41.15,"volume":391217,"rsi_14":67.4,"sma_20":43.73,"sma_60":39.33,"sma_120":41.32},{"date":"2025-06-27","open":41.43,"high":41.79,"low":41.06,"close":41.6,"volume":919241,"rsi_14":66.87,"sma_20":43.84,"sma_60":39.45,"sma_120":41.27},{"date":"2025-06-30","open":41.63,"high":41.77,"low":41.07,"close":41.4,"volume":433943,"rsi_14":61.64,"sma_20":43.98,"sma_60":39.56,"sma_120":41.22},{"date":"2025-07-01","open":41.36,"high":43.44,"low":41.01,"close":43.05,"volume":435554,"rsi_14":71.71,"sma_20":44.21,"sma_60":39.77,"sma_120":41.19},{"date":"2025-07-02","open":43.18,"high":43.65,"low":42.67,"close":43.48,"volume":394098,"rsi_14":73.55,"sma_20":44.44,"sma_60":39.96,"sma_120":41.16},{"date":"2025-07-03","open":43.48,"high":43.79,"low":43.35,"close":43.51,"volume":157859,"rsi_14":73.73,"sma_20":44.72,"sma_60":40.16,"sma_120":41.14},{"date":"2025-07-07","open":43.32,"high":43.51,"low":42.68,"close":42.86,"volume":595437,"rsi_14":75.24,"sma_20":44.93,"sma_60":40.38,"sma_120":41.11},{"date":"2025-07-08","open":42.92,"high":43.12,"low":42.35,"close":42.97,"volume":450604,"rsi_14":68.65,"sma_20":45.12,"sma_60":40.56,"sma_120":41.08},{"date":"2025-07-09","open":43.09,"high":43.09,"low":42.42,"close":42.87,"volume":247020,"rsi_14":68.76,"sma_20":45.28,"sma_60":40.75,"sma_120":41.04},{"date":"2025-07-10","open":42.47,"high":43.68,"low":42.39,"close":43.01,"volume":351685,"rsi_14":67.77,"sma_20":45.45,"sma_60":40.95,"sma_120":41.03},{"date":"2025-07-11","open":42.7,"high":43.58,"low":42.7,"close":43.23,"volume":261002,"rsi_14":66.78,"sma_20":45.63,"sma_60":41.15,"sma_120":41.03},{"date":"2025-07-14","open":43.42,"high":44.17,"low":43.02,"close":44.08,"volume":514850,"rsi_14":81.39,"sma_20":45.86,"sma_60":41.39,"sma_120":41.03},{"date":"2025-07-15","open":44.1,"high":44.37,"low":43.37,"close":43.47,"volume":412454,"rsi_14":71.05,"sma_20":46.09,"sma_60":41.61,"sma_120":41.01},{"date":"2025-07-16","open":43.75,"high":43.97,"low":43.12,"close":43.8,"volume":477094,"rsi_14":72.3,"sma_20":46.24,"sma_60":41.83,"sma_120":41.01},{"date":"2025-07-17","open":43.66,"high":44.25,"low":43.66,"close":44.23,"volume":536650,"rsi_14":71.25,"sma_20":46.42,"sma_60":42.06,"sma_120":41.01},{"date":"2025-07-18","open":44.5,"high":44.5,"low":43.94,"close":44.18,"volume":411447,"rsi_14":68.46,"sma_20":46.58,"sma_60":42.29,"sma_120":41.01},{"date":"2025-07-21","open":44.45,"high":45.7,"low":44.25,"close":45.02,"volume":502654,"rsi_14":74.39,"sma_20":46.76,"sma_60":42.52,"sma_120":41.03},{"date":"2025-07-22","open":45.32,"high":45.95,"low":44.87,"close":45.68,"volume":388324,"rsi_14":69.95,"sma_20":47.02,"sma_60":42.77,"sma_120":41.04},{"date":"2025-07-23","open":45.69,"high":46.26,"low":45.68,"close":46.11,"volume":366304,"rsi_14":69.95,"sma_20":47.31,"sma_60":43.02,"sma_120":41.06},{"date":"2025-07-24","open":46.01,"high":46.26,"low":45.07,"close":45.14,"volume":298920,"rsi_14":59.78,"sma_20":47.55,"sma_60":43.26,"sma_120":41.06},{"date":"2025-07-25","open":45.61,"high":45.61,"low":45.04,"close":45.13,"volume":268639,"rsi_14":66.01,"sma_20":47.75,"sma_60":43.49,"sma_120":41.07},{"date":"2025-07-28","open":45.45,"high":46.26,"low":45.32,"close":46.05,"volume":570218,"rsi_14":70.04,"sma_20":47.98,"sma_60":43.75,"sma_120":41.1},{"date":"2025-07-29","open":46.29,"high":46.32,"low":45.41,"close":45.53,"volume":544290,"rsi_14":65.5,"sma_20":48.18,"sma_60":43.99,"sma_120":41.13},{"date":"2025-07-30","open":45.96,"high":45.96,"low":45.05,"close":45.47,"volume":422793,"rsi_14":64.28,"sma_20":48.29,"sma_60":44.21,"sma_120":41.16},{"date":"2025-07-31","open":45.11,"high":45.79,"low":45.04,"close":45.46,"volume":478082,"rsi_14":63.08,"sma_20":48.38,"sma_60":44.44,"sma_120":41.19},{"date":"2025-08-01","open":44.92,"high":45.36,"low":43.92,"close":45.33,"volume":397160,"rsi_14":56.85,"sma_20":48.46,"sma_60":44.67,"sma_120":41.24},{"date":"2025-08-04","open":45.69,"high":47.27,"low":45.67,"close":47.11,"volume":451328,"rsi_14":74.78,"sma_20":48.67,"sma_60":44.92,"sma_120":41.3},{"date":"2025-08-05","open":47.01,"high":47.14,"low":46.13,"close":46.41,"volume":541119,"rsi_14":66.79,"sma_20":48.84,"sma_60":45.14,"sma_120":41.35},{"date":"2025-08-06","open":46.42,"high":47.65,"low":46.34,"close":47.64,"volume":381342,"rsi_14":69.96,"sma_20":49.08,"sma_60":45.39,"sma_120":41.43},{"date":"2025-08-07","open":48.49,"high":49.77,"low":48.17,"close":48.53,"volume":543801,"rsi_14":73.25,"sma_20":49.36,"sma_60":45.61,"sma_120":41.52},{"date":"2025-08-08","open":48.83,"high":48.86,"low":48.13,"close":48.42,"volume":301312,"rsi_14":69.66,"sma_20":49.62,"sma_60":45.84,"sma_120":41.59},{"date":"2025-08-11","open":48.81,"high":50.28,"low":48.33,"close":50.14,"volume":1116009,"rsi_14":73.03,"sma_20":49.93,"sma_60":46.08,"sma_120":41.69},{"date":"2025-08-12","open":50.35,"high":51.59,"low":49.91,"close":51.27,"volume":892240,"rsi_14":74.87,"sma_20":50.35,"sma_60":46.33,"sma_120":41.79},{"date":"2025-08-13","open":51.54,"high":52.97,"low":51.54,"close":52.72,"volume":624751,"rsi_14":85.0,"sma_20":50.83,"sma_60":46.59,"sma_120":41.92},{"date":"2025-08-14","open":51.98,"high":52.27,"low":51.23,"close":51.63,"volume":625738,"rsi_14":77.26,"sma_20":51.23,"sma_60":46.83,"sma_120":42.04},{"date":"2025-08-15","open":51.51,"high":51.58,"low":50.67,"close":51.14,"volume":444505,"rsi_14":72.09,"sma_20":51.6,"sma_60":47.07,"sma_120":42.16},{"date":"2025-08-18","open":51.0,"high":51.33,"low":50.61,"close":51.13,"volume":321381,"rsi_14":75.89,"sma_20":51.93,"sma_60":47.32,"sma_120":42.29},{"date":"2025-08-19","open":51.44,"high":51.62,"low":50.63,"close":50.83,"volume":264512,"rsi_14":74.25,"sma_20":52.21,"sma_60":47.55,"sma_120":42.41},{"date":"2025-08-20","open":50.66,"high":51.09,"low":50.27,"close":50.68,"volume":321578,"rsi_14":73.33,"sma_20":52.45,"sma_60":47.78,"sma_120":42.54},{"date":"2025-08-21","open":50.25,"high":50.74,"low":50.08,"close":50.51,"volume":664488,"rsi_14":73.03,"sma_20":52.74,"sma_60":47.98,"sma_120":42.67},{"date":"2025-08-22","open":50.17,"high":52.13,"low":49.04,"close":51.73,"volume":1035423,"rsi_14":71.64,"sma_20":53.09,"sma_60":48.19,"sma_120":42.81},{"date":"2025-08-25","open":51.68,"high":52.42,"low":51.32,"close":51.47,"volume":611436,"rsi_14":74.73,"sma_20":53.39,"sma_60":48.4,"sma_120":42.96},{"date":"2025-08-26","open":51.24,"high":51.61,"low":50.66,"close":50.76,"volume":554086,"rsi_14":66.07,"sma_20":53.67,"sma_60":48.61,"sma_120":43.11},{"date":"2025-08-27","open":50.86,"high":52.43,"low":50.86,"close":52.35,"volume":638817,"rsi_14":68.35,"sma_20":54.04,"sma_60":48.85,"sma_120":43.26},{"date":"2025-08-28","open":52.56,"high":53.0,"low":52.23,"close":52.95,"volume":765026,"rsi_14":70.78,"sma_20":54.45,"sma_60":49.09,"sma_120":43.42},{"date":"2025-08-29","open":53.25,"high":53.25,"low":51.94,"close":52.11,"volume":516816,"rsi_14":59.83,"sma_20":54.82,"sma_60":49.33,"sma_120":43.58},{"date":"2025-09-02","open":51.52,"high":53.05,"low":51.47,"close":52.95,"volume":526634,"rsi_14":58.62,"sma_20":55.13,"sma_60":49.58,"sma_120":43.75},{"date":"2025-09-03","open":52.95,"high":53.46,"low":52.82,"close":53.2,"volume":556452,"rsi_14":52.81,"sma_20":55.5,"sma_60":49.82,"sma_120":43.93},{"date":"2025-09-04","open":53.82,"high":55.68,"low":53.65,"close":55.48,"volume":642250,"rsi_14":69.83,"sma_20":55.93,"sma_60":50.09,"sma_120":44.14},{"date":"2025-09-05","open":55.3,"high":55.75,"low":54.45,"close":54.58,"volume":771378,"rsi_14":66.97,"sma_20":56.26,"sma_60":50.35,"sma_120":44.33},{"date":"2025-09-08","open":54.42,"high":55.03,"low":53.49,"close":54.67,"volume":551360,"rsi_14":67.33,"sma_20":56.6,"sma_60":50.61,"sma_120":44.52},{"date":"2025-09-09","open":54.54,"high":54.66,"low":53.64,"close":54.36,"volume":466917,"rsi_14":67.33,"sma_20":56.83,"sma_60":50.87,"sma_120":44.69},{"date":"2025-09-10","open":53.86,"high":55.18,"low":53.69,"close":55.06,"volume":455172,"rsi_14":70.38,"sma_20":57.03,"sma_60":51.16,"sma_120":44.87},{"date":"2025-09-11","open":55.39,"high":56.74,"low":54.95,"close":56.7,"volume":484810,"rsi_14":75.36,"sma_20":57.25,"sma_60":51.44,"sma_120":45.06},{"date":"2025-09-12","open":56.53,"high":56.53,"low":54.72,"close":54.77,"volume":423190,"rsi_14":61.75,"sma_20":57.42,"sma_60":51.69,"sma_120":45.23},{"date":"2025-09-15","open":54.77,"high":56.8,"low":54.65,"close":56.58,"volume":583463,"rsi_14":67.64,"sma_20":57.71,"sma_60":51.96,"sma_120":45.41},{"date":"2025-09-16","open":56.63,"high":56.63,"low":55.48,"close":55.99,"volume":558691,"rsi_14":68.21,"sma_20":57.98,"sma_60":52.22,"sma_120":45.59},{"date":"2025-09-17","open":55.68,"high":56.44,"low":55.22,"close":55.69,"volume":497869,"rsi_14":62.77,"sma_20":58.24,"sma_60":52.49,"sma_120":45.76},{"date":"2025-09-18","open":55.68,"high":56.59,"low":55.51,"close":56.33,"volume":496220,"rsi_14":62.88,"sma_20":58.55,"sma_60":52.77,"sma_120":45.94},{"date":"2025-09-19","open":56.58,"high":56.58,"low":55.65,"close":55.88,"volume":1573368,"rsi_14":64.83,"sma_20":58.84,"sma_60":53.04,"sma_120":46.13},{"date":"2025-09-22","open":56.06,"high":56.32,"low":55.08,"close":55.16,"volume":513658,"rsi_14":58.8,"sma_20":59.03,"sma_60":53.29,"sma_120":46.31},{"date":"2025-09-23","open":55.47,"high":55.72,"low":55.24,"close":55.36,"volume":454244,"rsi_14":58.59,"sma_20":59.24,"sma_60":53.53,"sma_120":46.49},{"date":"2025-09-24","open":55.32,"high":55.75,"low":54.1,"close":54.21,"volume":471525,"rsi_14":44.44,"sma_20":59.43,"sma_60":53.76,"sma_120":46.66},{"date":"2025-09-25","open":53.76,"high":54.2,"low":53.55,"close":54.12,"volume":387989,"rsi_14":47.83,"sma_20":59.52,"sma_60":53.95,"sma_120":46.86},{"date":"2025-09-26","open":53.92,"high":55.14,"low":53.76,"close":55.05,"volume":439951,"rsi_14":51.69,"sma_20":59.64,"sma_60":54.16,"sma_120":47.06},{"date":"2025-09-29","open":55.32,"high":55.32,"low":54.0,"close":54.36,"volume":690605,"rsi_14":50.0,"sma_20":59.76,"sma_60":54.35,"sma_120":47.25},{"date":"2025-09-30","open":54.35,"high":54.68,"low":53.73,"close":54.01,"volume":501439,"rsi_14":45.43,"sma_20":59.82,"sma_60":54.54,"sma_120":47.46},{"date":"2025-10-01","open":53.88,"high":54.03,"low":52.92,"close":53.11,"volume":493974,"rsi_14":33.3,"sma_20":59.81,"sma_60":54.72,"sma_120":47.64},{"date":"2025-10-02","open":52.95,"high":53.17,"low":52.15,"close":52.98,"volume":415747,"rsi_14":40.02,"sma_20":59.68,"sma_60":54.89,"sma_120":47.82},{"date":"2025-10-03","open":53.27,"high":53.62,"low":52.94,"close":52.95,"volume":335823,"rsi_14":24.65,"sma_20":59.59,"sma_60":55.07,"sma_120":48.01},{"date":"2025-10-06","open":52.87,"high":54.02,"low":52.49,"close":53.89,"volume":575162,"rsi_14":36.06,"sma_20":59.55,"sma_60":55.25,"sma_120":48.2},{"date":"2025-10-07","open":53.67,"high":53.75,"low":52.12,"close":52.34,"volume":396305,"rsi_14":30.92,"sma_20":59.44,"sma_60":55.4,"sma_120":48.39},{"date":"2025-10-08","open":52.39,"high":52.95,"low":52.34,"close":52.7,"volume":363066,"rsi_14":28.68,"sma_20":59.31,"sma_60":55.56,"sma_120":48.59},{"date":"2025-10-09","open":51.7,"high":52.14,"low":49.46,"close":49.67,"volume":597585,"rsi_14":21.99,"sma_20":58.92,"sma_60":55.67,"sma_120":48.75},{"date":"2025-10-10","open":49.92,"high":49.93,"low":48.33,"close":48.55,"volume":623476,"rsi_14":21.23,"sma_20":58.59,"sma_60":55.74,"sma_120":48.9},{"date":"2025-10-13","open":49.58,"high":50.14,"low":49.39,"close":49.72,"volume":671988,"rsi_14":27.4,"sma_20":58.22,"sma_60":55.84,"sma_120":49.06},{"date":"2025-10-14","open":49.33,"high":49.49,"low":48.65,"close":49.44,"volume":629379,"rsi_14":29.44,"sma_20":57.86,"sma_60":55.92,"sma_120":49.22},{"date":"2025-10-15","open":50.05,"high":50.14,"low":49.19,"close":49.66,"volume":520612,"rsi_14":29.42,"sma_20":57.51,"sma_60":55.99,"sma_120":49.38},{"date":"2025-10-16","open":49.42,"high":49.94,"low":48.81,"close":49.93,"volume":411506,"rsi_14":25.08,"sma_20":57.15,"sma_60":56.05,"sma_120":49.54},{"date":"2025-10-17","open":49.91,"high":50.5,"low":49.58,"close":50.35,"volume":391694,"rsi_14":29.68,"sma_20":56.83,"sma_60":56.14,"sma_120":49.7},{"date":"2025-10-20","open":50.8,"high":51.47,"low":50.62,"close":51.31,"volume":312125,"rsi_14":36.52,"sma_20":56.6,"sma_60":56.24,"sma_120":49.87},{"date":"2025-10-21","open":51.35,"high":51.83,"low":51.02,"close":51.02,"volume":370312,"rsi_14":38.63,"sma_20":56.35,"sma_60":56.32,"sma_120":50.04},{"date":"2025-10-22","open":51.12,"high":51.52,"low":50.77,"close":51.14,"volume":326058,"rsi_14":39.79,"sma_20":56.17,"sma_60":56.42,"sma_120":50.2},{"date":"2025-10-23","open":51.25,"high":51.82,"low":51.25,"close":51.82,"volume":447624,"rsi_14":43.51,"sma_20":56.02,"sma_60":56.53,"sma_120":50.37},{"date":"2025-10-24","open":52.16,"high":52.31,"low":51.49,"close":51.62,"volume":301730,"rsi_14":37.62,"sma_20":55.82,"sma_60":56.63,"sma_120":50.54},{"date":"2025-10-27","open":52.06,"high":52.46,"low":51.24,"close":51.31,"volume":414341,"rsi_14":42.66,"sma_20":55.63,"sma_60":56.74,"sma_120":50.7},{"date":"2025-10-28","open":51.33,"high":51.61,"low":50.61,"close":50.99,"volume":326700,"rsi_14":38.98,"sma_20":55.45,"sma_60":56.8,"sma_120":50.86},{"date":"2025-10-29","open":50.65,"high":51.03,"low":49.66,"close":50.22,"volume":469647,"rsi_14":51.65,"sma_20":55.28,"sma_60":56.86,"sma_120":51.0},{"date":"2025-10-30","open":50.4,"high":50.42,"low":49.51,"close":49.97,"volume":576048,"rsi_14":58.97,"sma_20":55.1,"sma_60":56.9,"sma_120":51.15},{"date":"2025-10-31","open":50.04,"high":50.96,"low":49.49,"close":50.79,"volume":555247,"rsi_14":56.41,"sma_20":54.96,"sma_60":56.94,"sma_120":51.27},{"date":"2025-11-03","open":50.84,"high":52.16,"low":50.08,"close":51.1,"volume":666715,"rsi_14":61.56,"sma_20":54.79,"sma_60":56.98,"sma_120":51.41},{"date":"2025-11-04","open":50.41,"high":51.32,"low":49.98,"close":51.09,"volume":444550,"rsi_14":62.46,"sma_20":54.71,"sma_60":56.99,"sma_120":51.53},{"date":"2025-11-05","open":51.08,"high":54.06,"low":50.98,"close":53.51,"volume":648553,"rsi_14":72.74,"sma_20":54.73,"sma_60":57.02,"sma_120":51.68},{"date":"2025-11-06","open":53.06,"high":53.5,"low":51.72,"close":52.51,"volume":533679,"rsi_14":62.76,"sma_20":54.87,"sma_60":57.01,"sma_120":51.8},{"date":"2025-11-07","open":52.74,"high":53.35,"low":52.41,"close":53.12,"volume":356364,"rsi_14":61.19,"sma_20":55.1,"sma_60":57.03,"sma_120":51.93},{"date":"2025-11-10","open":54.0,"high":54.15,"low":53.44,"close":53.99,"volume":544541,"rsi_14":67.06,"sma_20":55.31,"sma_60":57.08,"sma_120":52.08},{"date":"2025-11-11","open":53.78,"high":54.11,"low":52.36,"close":52.53,"volume":288226,"rsi_14":56.93,"sma_20":55.46,"sma_60":57.1,"sma_120":52.21},{"date":"2025-11-12","open":52.96,"high":53.61,"low":52.26,"close":52.26,"volume":374422,"rsi_14":52.31,"sma_20":55.6,"sma_60":57.12,"sma_120":52.34},{"date":"2025-11-13","open":52.29,"high":52.83,"low":51.56,"close":52.04,"volume":334028,"rsi_14":52.16,"sma_20":55.71,"sma_60":57.14,"sma_120":52.46},{"date":"2025-11-14","open":51.68,"high":52.27,"low":51.48,"close":52.09,"volume":285924,"rsi_14":54.15,"sma_20":55.81,"sma_60":57.16,"sma_120":52.57},{"date":"2025-11-17","open":51.96,"high":52.09,"low":51.05,"close":51.35,"volume":276189,"rsi_14":51.84,"sma_20":55.81,"sma_60":57.15,"sma_120":52.67},{"date":"2025-11-18","open":51.17,"high":51.87,"low":51.0,"close":51.57,"volume":346439,"rsi_14":57.27,"sma_20":55.84,"sma_60":57.14,"sma_120":52.77},{"date":"2025-11-19","open":51.88,"high":52.1,"low":51.04,"close":51.45,"volume":302195,"rsi_14":58.09,"sma_20":55.86,"sma_60":57.15,"sma_120":52.88},{"date":"2025-11-20","open":51.77,"high":52.66,"low":50.97,"close":50.99,"volume":528242,"rsi_14":51.17,"sma_20":55.81,"sma_60":57.12,"sma_120":52.98},{"date":"2025-11-21","open":50.39,"high":51.38,"low":48.26,"close":50.34,"volume":727886,"rsi_14":45.77,"sma_20":55.74,"sma_60":57.07,"sma_120":53.08},{"date":"2025-11-24","open":49.78,"high":50.93,"low":49.5,"close":49.85,"volume":754423,"rsi_14":43.55,"sma_20":55.66,"sma_60":57.02,"sma_120":53.18},{"date":"2025-11-25","open":50.46,"high":52.75,"low":50.14,"close":52.28,"volume":540309,"rsi_14":43.55,"sma_20":55.73,"sma_60":57.0,"sma_120":53.29},{"date":"2025-11-26","open":52.13,"high":53.65,"low":52.13,"close":53.12,"volume":482945,"rsi_14":53.21,"sma_20":55.89,"sma_60":56.99,"sma_120":53.41},{"date":"2025-11-28","open":53.12,"high":53.41,"low":52.26,"close":52.35,"volume":191143,"rsi_14":45.92,"sma_20":56.02,"sma_60":56.93,"sma_120":53.51},{"date":"2025-12-01","open":51.96,"high":52.98,"low":51.77,"close":52.82,"volume":363470,"rsi_14":43.62,"sma_20":56.13,"sma_60":56.89,"sma_120":53.62},{"date":"2025-12-02","open":52.9,"high":52.9,"low":51.98,"close":52.14,"volume":339401,"rsi_14":47.68,"sma_20":56.18,"sma_60":56.84,"sma_120":53.73},{"date":"2025-12-03","open":52.36,"high":53.47,"low":52.21,"close":53.21,"volume":422727,"rsi_14":55.15,"sma_20":56.3,"sma_60":56.81,"sma_120":53.84},{"date":"2025-12-04","open":53.11,"high":53.57,"low":51.99,"close":52.31,"volume":435646,"rsi_14":51.36,"sma_20":56.23,"sma_60":56.76,"sma_120":53.96},{"date":"2025-12-05","open":52.27,"high":52.63,"low":51.53,"close":51.74,"volume":631193,"rsi_14":48.35,"sma_20":56.19,"sma_60":56.66,"sma_120":54.05},{"date":"2025-12-08","open":52.03,"high":52.58,"low":51.74,"close":52.26,"volume":313877,"rsi_14":54.47,"sma_20":56.14,"sma_60":56.61,"sma_120":54.15},{"date":"2025-12-09","open":52.66,"high":53.98,"low":52.49,"close":52.98,"volume":409723,"rsi_14":56.61,"sma_20":56.09,"sma_60":56.54,"sma_120":54.25},{"date":"2025-12-10","open":52.71,"high":53.01,"low":51.53,"close":52.4,"volume":1048404,"rsi_14":54.3,"sma_20":56.08,"sma_60":56.47,"sma_120":54.34},{"date":"2025-12-11","open":52.61,"high":53.06,"low":52.2,"close":52.73,"volume":427660,"rsi_14":57.89,"sma_20":56.11,"sma_60":56.41,"sma_120":54.45},{"date":"2025-12-12","open":53.07,"high":54.24,"low":52.42,"close":52.87,"volume":826109,"rsi_14":62.12,"sma_20":56.15,"sma_60":56.34,"sma_120":54.55},{"date":"2025-12-15","open":53.06,"high":54.01,"low":52.71,"close":52.92,"volume":831590,"rsi_14":65.28,"sma_20":56.2,"sma_60":56.28,"sma_120":54.66},{"date":"2025-12-16","open":52.94,"high":53.81,"low":52.5,"close":52.97,"volume":499766,"rsi_14":54.48,"sma_20":56.28,"sma_60":56.23,"sma_120":54.76},{"date":"2025-12-17","open":52.95,"high":53.19,"low":51.87,"close":52.16,"volume":488093,"rsi_14":43.74,"sma_20":56.32,"sma_60":56.17,"sma_120":54.85},{"date":"2025-12-18","open":52.34,"high":52.68,"low":51.9,"close":52.21,"volume":577465,"rsi_14":48.99,"sma_20":56.36,"sma_60":56.13,"sma_120":54.94},{"date":"2025-12-19","open":52.1,"high":52.29,"low":51.15,"close":52.05,"volume":1053843,"rsi_14":44.16,"sma_20":56.41,"sma_60":56.08,"sma_120":55.02},{"date":"2025-12-22","open":51.99,"high":53.06,"low":51.21,"close":51.48,"volume":632451,"rsi_14":44.86,"sma_20":56.48,"sma_60":56.01,"sma_120":55.08},{"date":"2025-12-23","open":51.62,"high":51.62,"low":50.05,"close":50.28,"volume":489413,"rsi_14":27.87,"sma_20":56.5,"sma_60":55.93,"sma_120":55.14},{"date":"2025-12-24","open":50.5,"high":50.97,"low":50.19,"close":50.59,"volume":222918,"rsi_14":35.79,"sma_20":56.41,"sma_60":55.86,"sma_120":55.2},{"date":"2025-12-26","open":50.68,"high":51.13,"low":50.03,"close":50.33,"volume":330119,"rsi_14":37.64,"sma_20":56.26,"sma_60":55.81,"sma_120":55.26},{"date":"2025-12-29","open":50.05,"high":50.54,"low":49.55,"close":49.93,"volume":427524,"rsi_14":29.21,"sma_20":56.13,"sma_60":55.75,"sma_120":55.32},{"date":"2025-12-30","open":49.78,"high":50.26,"low":49.49,"close":49.77,"volume":356917,"rsi_14":18.32,"sma_20":55.96,"sma_60":55.68,"sma_120":55.37},{"date":"2025-12-31","open":49.98,"high":50.0,"low":49.43,"close":49.51,"volume":324971,"rsi_14":19.53,"sma_20":55.82,"sma_60":55.6,"sma_120":55.43},{"date":"2026-01-02","open":49.82,"high":50.51,"low":49.69,"close":49.92,"volume":521822,"rsi_14":20.92,"sma_20":55.64,"sma_60":55.55,"sma_120":55.47},{"date":"2026-01-05","open":49.94,"high":50.79,"low":49.92,"close":50.14,"volume":640938,"rsi_14":22.12,"sma_20":55.53,"sma_60":55.5,"sma_120":55.53},{"date":"2026-01-06","open":50.14,"high":51.86,"low":50.03,"close":51.51,"volume":541820,"rsi_14":38.69,"sma_20":55.51,"sma_60":55.52,"sma_120":55.6},{"date":"2026-01-07","open":51.48,"high":51.6,"low":49.84,"close":49.95,"volume":691536,"rsi_14":30.5,"sma_20":55.39,"sma_60":55.54,"sma_120":55.64},{"date":"2026-01-08","open":49.78,"high":51.85,"low":49.58,"close":51.54,"volume":784085,"rsi_14":46.36,"sma_20":55.31,"sma_60":55.57,"sma_120":55.71},{"date":"2026-01-09","open":51.55,"high":52.01,"low":50.56,"close":51.48,"volume":658773,"rsi_14":45.72,"sma_20":55.26,"sma_60":55.6,"sma_120":55.76},{"date":"2026-01-12","open":50.75,"high":52.09,"low":49.96,"close":51.51,"volume":649173,"rsi_14":46.81,"sma_20":55.19,"sma_60":55.63,"sma_120":55.81},{"date":"2026-01-13","open":51.72,"high":52.06,"low":51.16,"close":51.36,"volume":501066,"rsi_14":49.31,"sma_20":55.11,"sma_60":55.66,"sma_120":55.85},{"date":"2026-01-14","open":51.05,"high":51.65,"low":50.59,"close":51.33,"volume":672544,"rsi_14":57.65,"sma_20":55.03,"sma_60":55.68,"sma_120":55.91},{"date":"2026-01-15","open":50.88,"high":52.27,"low":49.96,"close":52.2,"volume":605695,"rsi_14":41.44,"sma_20":54.82,"sma_60":55.64,"sma_120":55.94},{"date":"2026-01-16","open":51.84,"high":52.78,"low":51.11,"close":51.95,"volume":552545,"rsi_14":41.61,"sma_20":54.64,"sma_60":55.6,"sma_120":55.96},{"date":"2026-01-20","open":51.4,"high":53.3,"low":51.01,"close":53.24,"volume":735998,"rsi_14":50.78,"sma_20":54.53,"sma_60":55.58,"sma_120":56.0},{"date":"2026-01-21","open":53.56,"high":54.77,"low":53.53,"close":54.6,"volume":523640,"rsi_14":57.43,"sma_20":54.49,"sma_60":55.57,"sma_120":56.05},{"date":"2026-01-22","open":54.7,"high":55.08,"low":51.44,"close":52.07,"volume":551753,"rsi_14":47.9,"sma_20":54.35,"sma_60":55.52,"sma_120":56.08},{"date":"2026-01-23","open":51.98,"high":52.21,"low":49.94,"close":50.23,"volume":391700,"rsi_14":40.51,"sma_20":54.19,"sma_60":55.45,"sma_120":56.09},{"date":"2026-01-26","open":49.94,"high":50.62,"low":48.25,"close":48.45,"volume":573300,"rsi_14":35.32,"sma_20":53.92,"sma_60":55.35,"sma_120":56.08},{"date":"2026-01-27","open":48.44,"high":48.64,"low":47.99,"close":48.26,"volume":375400,"rsi_14":28.69,"sma_20":53.65,"sma_60":55.27,"sma_120":56.06},{"date":"2026-01-28","open":48.38,"high":48.77,"low":47.18,"close":47.21,"volume":470400,"rsi_14":29.91,"sma_20":53.35,"sma_60":55.17,"sma_120":56.03},{"date":"2026-01-29","open":47.0,"high":47.65,"low":46.3,"close":46.49,"volume":722600,"rsi_14":19.65,"sma_20":53.03,"sma_60":55.04,"sma_120":55.99},{"date":"2026-01-30","open":46.39,"high":47.02,"low":45.91,"close":46.61,"volume":613400,"rsi_14":20.44,"sma_20":52.72,"sma_60":54.91,"sma_120":55.94},{"date":"2026-02-02","open":46.61,"high":47.77,"low":46.61,"close":47.45,"volume":522300,"rsi_14":24.81,"sma_20":52.44,"sma_60":54.79,"sma_120":55.89},{"date":"2026-02-03","open":47.4,"high":48.92,"low":47.4,"close":48.28,"volume":680200,"rsi_14":29.16,"sma_20":52.18,"sma_60":54.65,"sma_120":55.83},{"date":"2026-02-04","open":48.51,"high":49.94,"low":48.41,"close":49.71,"volume":695600,"rsi_14":35.37,"sma_20":51.92,"sma_60":54.54,"sma_120":55.78},{"date":"2026-02-05","open":49.94,"high":50.54,"low":48.71,"close":50.14,"volume":556900,"rsi_14":42.97,"sma_20":51.77,"sma_60":54.44,"sma_120":55.73},{"date":"2026-02-06","open":50.48,"high":51.77,"low":50.41,"close":51.33,"volume":549900,"rsi_14":48.01,"sma_20":51.6,"sma_60":54.33,"sma_120":55.71},{"date":"2026-02-09","open":51.63,"high":51.64,"low":50.55,"close":51.56,"volume":392400,"rsi_14":44.2,"sma_20":51.44,"sma_60":54.26,"sma_120":55.68},{"date":"2026-02-10","open":51.44,"high":52.13,"low":50.86,"close":51.34,"volume":303438,"rsi_14":43.76,"sma_20":54.25,"sma_60":55.47,"sma_120":56.1},{"date":"2026-02-11","open":51.61,"high":52.02,"low":51.05,"close":51.39,"volume":271310,"rsi_14":42.99,"sma_20":54.12,"sma_60":55.42,"sma_120":56.11},{"date":"2026-02-12","open":51.99,"high":53.35,"low":51.56,"close":51.88,"volume":363725,"rsi_14":38.67,"sma_20":54.04,"sma_60":55.4,"sma_120":56.13},{"date":"2026-02-13","open":52.05,"high":52.94,"low":51.59,"close":52.67,"volume":363303,"rsi_14":48.17,"sma_20":54.02,"sma_60":55.39,"sma_120":56.14},{"date":"2026-02-17","open":53.12,"high":53.42,"low":52.59,"close":53.08,"volume":377675,"rsi_14":77.43,"sma_20":51.04,"sma_60":54.0,"sma_120":55.57},{"date":"2026-02-18","open":52.82,"high":53.44,"low":52.4,"close":52.48,"volume":333500,"rsi_14":81.69,"sma_20":51.0,"sma_60":53.96,"sma_120":55.56},{"date":"2026-02-19","open":52.21,"high":53.07,"low":51.68,"close":52.77,"volume":319000,"rsi_14":89.81,"sma_20":50.91,"sma_60":53.94,"sma_120":55.53},{"date":"2026-02-20","open":52.61,"high":54.02,"low":52.04,"close":53.15,"volume":380056,"rsi_14":90.15,"sma_20":50.97,"sma_60":53.93,"sma_120":55.5},{"date":"2026-02-23","open":52.87,"high":53.0,"low":50.83,"close":52.19,"volume":362800,"rsi_14":78.63,"sma_20":51.07,"sma_60":53.92,"sma_120":55.47},{"date":"2026-02-24","open":52.2,"high":53.02,"low":51.96,"close":52.82,"volume":228134,"rsi_14":41.03,"sma_20":54.04,"sma_60":55.33,"sma_120":56.16},{"date":"2026-02-25","open":52.35,"high":53.22,"low":51.88,"close":53.08,"volume":275041,"rsi_14":74.28,"sma_20":51.53,"sma_60":53.81,"sma_120":55.4},{"date":"2026-02-26","open":53.59,"high":54.41,"low":53.0,"close":53.68,"volume":349741,"rsi_14":46.25,"sma_20":53.97,"sma_60":55.23,"sma_120":56.12},{"date":"2026-02-27","open":53.37,"high":53.37,"low":52.03,"close":52.77,"volume":343841,"rsi_14":52.72,"sma_20":53.96,"sma_60":55.16,"sma_120":56.1},{"date":"2026-03-02","open":52.14,"high":52.14,"low":50.75,"close":51.48,"volume":387180,"rsi_14":49.69,"sma_20":52.43,"sma_60":53.66,"sma_120":55.25},{"date":"2026-03-03","open":50.22,"high":51.9,"low":49.49,"close":51.81,"volume":313389,"rsi_14":53.23,"sma_20":52.65,"sma_60":53.58,"sma_120":55.19},{"date":"2026-03-04","open":52.09,"high":52.71,"low":51.66,"close":52.23,"volume":308397,"rsi_14":37.04,"sma_20":53.51,"sma_60":54.94,"sma_120":56.03},{"date":"2026-03-05","open":51.72,"high":51.94,"low":50.75,"close":51.84,"volume":398461,"rsi_14":48.39,"sma_20":53.37,"sma_60":54.88,"sma_120":56.01},{"date":"2026-03-06","open":51.03,"high":51.03,"low":49.2,"close":50.17,"volume":440677,"rsi_14":42.51,"sma_20":53.15,"sma_60":54.79,"sma_120":55.98},{"date":"2026-03-09","open":48.59,"high":49.52,"low":47.65,"close":49.43,"volume":463309,"rsi_14":30.72,"sma_20":52.86,"sma_60":53.26,"sma_120":54.9},{"date":"2026-03-10","open":49.41,"high":50.93,"low":49.41,"close":49.62,"volume":361656,"rsi_14":34.19,"sma_20":52.77,"sma_60":53.15,"sma_120":54.81},{"date":"2026-03-11","open":49.46,"high":50.0,"low":49.09,"close":49.74,"volume":399750,"rsi_14":31.1,"sma_20":52.72,"sma_60":54.53,"sma_120":55.84},{"date":"2026-03-12","open":49.44,"high":50.39,"low":48.94,"close":49.92,"volume":439128,"rsi_14":31.38,"sma_20":52.61,"sma_60":52.94,"sma_120":54.64},{"date":"2026-03-13","open":50.96,"high":51.86,"low":48.11,"close":49.55,"volume":669318,"rsi_14":26.84,"sma_20":52.35,"sma_60":54.39,"sma_120":55.73},{"date":"2026-03-16","open":50.29,"high":50.29,"low":48.44,"close":48.6,"volume":705250,"rsi_14":24.88,"sma_20":52.21,"sma_60":54.32,"sma_120":55.67},{"date":"2026-03-17","open":48.86,"high":50.02,"low":48.48,"close":49.77,"volume":650096,"rsi_14":32.49,"sma_20":52.13,"sma_60":54.22,"sma_120":55.61},{"date":"2026-03-18","open":49.19,"high":50.03,"low":48.28,"close":48.37,"volume":533306,"rsi_14":23.54,"sma_20":51.95,"sma_60":54.08,"sma_120":55.54},{"date":"2026-03-19","open":48.04,"high":49.27,"low":47.62,"close":48.77,"volume":498050,"rsi_14":29.1,"sma_20":51.75,"sma_60":53.97,"sma_120":55.45},{"date":"2026-03-20","open":48.69,"high":48.83,"low":48.0,"close":48.47,"volume":1454355,"rsi_14":32.37,"sma_20":51.52,"sma_60":53.84,"sma_120":55.36},{"date":"2026-03-23","open":49.9,"high":50.24,"low":49.11,"close":49.29,"volume":601489,"rsi_14":35.98,"sma_20":51.33,"sma_60":53.73,"sma_120":55.29},{"date":"2026-03-24","open":48.75,"high":50.01,"low":48.55,"close":49.34,"volume":413702,"rsi_14":33.33,"sma_20":51.15,"sma_60":53.61,"sma_120":55.21},{"date":"2026-03-25","open":49.75,"high":50.12,"low":49.05,"close":50.06,"volume":312739,"rsi_14":40.11,"sma_20":50.99,"sma_60":53.52,"sma_120":55.14},{"date":"2026-03-26","open":49.71,"high":50.11,"low":48.91,"close":48.92,"volume":396930,"rsi_14":42.75,"sma_20":50.75,"sma_60":53.41,"sma_120":55.04},{"date":"2026-03-27","open":48.66,"high":49.02,"low":48.43,"close":48.56,"volume":384568,"rsi_14":44.66,"sma_20":50.54,"sma_60":53.29,"sma_120":54.95},{"date":"2026-03-30","open":49.16,"high":49.21,"low":48.3,"close":48.63,"volume":500140,"rsi_14":43.74,"sma_20":50.39,"sma_60":53.16,"sma_120":54.85},{"date":"2026-03-31","open":49.28,"high":50.34,"low":48.63,"close":49.63,"volume":451880,"rsi_14":49.28,"sma_20":50.28,"sma_60":53.06,"sma_120":54.76},{"date":"2026-04-01","open":49.69,"high":50.38,"low":49.32,"close":50.09,"volume":343498,"rsi_14":50.88,"sma_20":50.17,"sma_60":52.96,"sma_120":54.68},{"date":"2026-04-02","open":49.66,"high":50.27,"low":48.68,"close":49.41,"volume":291024,"rsi_14":49.27,"sma_20":50.05,"sma_60":52.85,"sma_120":54.59},{"date":"2026-04-06","open":49.62,"high":50.24,"low":48.98,"close":50.23,"volume":272807,"rsi_14":58.59,"sma_20":50.05,"sma_60":52.74,"sma_120":54.51},{"date":"2026-04-07","open":50.02,"high":51.03,"low":49.15,"close":50.55,"volume":418506,"rsi_14":54.59,"sma_20":50.11,"sma_60":52.65,"sma_120":54.44},{"date":"2026-04-08","open":52.23,"high":53.03,"low":51.96,"close":52.98,"volume":446567,"rsi_14":74.1,"sma_20":50.28,"sma_60":52.6,"sma_120":54.39},{"date":"2026-04-09","open":52.8,"high":55.38,"low":52.53,"close":54.9,"volume":395812,"rsi_14":77.75,"sma_20":50.54,"sma_60":52.59,"sma_120":54.36},{"date":"2026-04-10","open":54.93,"high":54.93,"low":53.4,"close":54.03,"volume":378375,"rsi_14":73.92,"sma_20":50.75,"sma_60":52.57,"sma_120":54.33},{"date":"2026-04-13","open":53.82,"high":53.91,"low":52.66,"close":53.7,"volume":408511,"rsi_14":69.6,"sma_20":50.96,"sma_60":52.55,"sma_120":54.28},{"date":"2026-04-14","open":53.66,"high":54.44,"low":52.4,"close":52.53,"volume":579041,"rsi_14":63.1,"sma_20":51.16,"sma_60":52.54,"sma_120":54.23},{"date":"2026-04-15","open":52.31,"high":52.91,"low":51.91,"close":52.28,"volume":692660,"rsi_14":57.56,"sma_20":51.27,"sma_60":52.51,"sma_120":54.19},{"date":"2026-04-16","open":52.21,"high":52.94,"low":52.05,"close":52.54,"volume":458518,"rsi_14":64.54,"sma_20":51.46,"sma_60":52.48,"sma_120":54.15},{"date":"2026-04-17","open":53.25,"high":55.04,"low":53.23,"close":54.18,"volume":528224,"rsi_14":71.03,"sma_20":51.72,"sma_60":52.5,"sma_120":54.12},{"date":"2026-04-20","open":54.21,"high":55.74,"low":53.98,"close":55.49,"volume":435194,"rsi_14":73.61,"sma_20":52.06,"sma_60":52.53,"sma_120":54.11},{"date":"2026-04-21","open":55.77,"high":56.64,"low":54.75,"close":55.26,"volume":393514,"rsi_14":70.28,"sma_20":52.34,"sma_60":52.57,"sma_120":54.09},{"date":"2026-04-22","open":55.59,"high":55.59,"low":55.0,"close":55.5,"volume":309398,"rsi_14":69.7,"sma_20":52.63,"sma_60":52.61,"sma_120":54.08},{"date":"2026-04-23","open":55.75,"high":56.09,"low":55.24,"close":55.95,"volume":232325,"rsi_14":74.57,"sma_20":52.91,"sma_60":52.65,"sma_120":54.07},{"date":"2026-04-24","open":56.04,"high":56.3,"low":54.96,"close":55.7,"volume":219127,"rsi_14":71.36,"sma_20":53.24,"sma_60":52.65,"sma_120":54.09},{"date":"2026-04-27","open":55.81,"high":56.27,"low":55.28,"close":56.05,"volume":308931,"rsi_14":71.32,"sma_20":53.6,"sma_60":52.7,"sma_120":54.12},{"date":"2026-04-28","open":56.32,"high":56.32,"low":54.82,"close":56.08,"volume":244868,"rsi_14":64.17,"sma_20":53.96,"sma_60":52.71,"sma_120":54.14},{"date":"2026-04-29","open":55.73,"high":56.2,"low":54.42,"close":54.87,"volume":232305,"rsi_14":47.73,"sma_20":54.21,"sma_60":52.71,"sma_120":54.16},{"date":"2026-04-30","open":54.86,"high":55.75,"low":53.81,"close":55.16,"volume":357100,"rsi_14":54.67,"sma_20":54.45,"sma_60":52.71,"sma_120":54.17},{"date":"2026-05-01","open":55.23,"high":55.46,"low":54.62,"close":54.83,"volume":204669,"rsi_14":54.43,"sma_20":54.7,"sma_60":52.71,"sma_120":54.18},{"date":"2026-05-04","open":54.53,"high":54.53,"low":52.04,"close":52.76,"volume":296720,"rsi_14":49.3,"sma_20":54.81,"sma_60":52.67,"sma_120":54.17},{"date":"2026-05-05","open":53.02,"high":54.14,"low":53.02,"close":53.18,"volume":268742,"rsi_14":54.92,"sma_20":54.93,"sma_60":52.68,"sma_120":54.16},{"date":"2026-05-06","open":53.93,"high":54.7,"low":53.92,"close":54.11,"volume":209272,"rsi_14":57.94,"sma_20":54.97,"sma_60":52.71,"sma_120":54.16},{"date":"2026-05-07","open":53.98,"high":54.15,"low":51.49,"close":51.94,"volume":509874,"rsi_14":39.11,"sma_20":54.8,"sma_60":52.68,"sma_120":54.13},{"date":"2026-05-08","open":52.07,"high":52.46,"low":51.18,"close":51.99,"volume":758078,"rsi_14":30.62,"sma_20":54.68,"sma_60":52.63,"sma_120":54.1},{"date":"2026-05-11","open":51.97,"high":51.97,"low":49.53,"close":49.78,"volume":494761,"rsi_14":25.14,"sma_20":54.46,"sma_60":52.59,"sma_120":54.06},{"date":"2026-05-12","open":49.29,"high":49.33,"low":48.08,"close":48.86,"volume":375619,"rsi_14":21.58,"sma_20":54.26,"sma_60":52.54,"sma_120":54.01},{"date":"2026-05-13","open":48.37,"high":48.53,"low":47.54,"close":48.07,"volume":476449,"rsi_14":17.23,"sma_20":54.05,"sma_60":52.48,"sma_120":53.95},{"date":"2026-05-14","open":48.66,"high":49.55,"low":48.17,"close":48.85,"volume":348097,"rsi_14":22.69,"sma_20":53.86,"sma_60":52.42,"sma_120":53.91},{"date":"2026-05-15","open":48.78,"high":48.9,"low":47.81,"close":47.84,"volume":323083,"rsi_14":18.99,"sma_20":53.54,"sma_60":52.34,"sma_120":53.86},{"date":"2026-05-18","open":47.62,"high":48.27,"low":47.06,"close":47.69,"volume":465212,"rsi_14":20.3,"sma_20":53.17,"sma_60":52.25,"sma_120":53.81},{"date":"2026-05-19","open":47.44,"high":48.1,"low":46.63,"close":47.51,"volume":393733,"rsi_14":20.08,"sma_20":52.76,"sma_60":52.14,"sma_120":53.75},{"date":"2026-05-20","open":47.07,"high":48.26,"low":46.68,"close":47.71,"volume":382145,"rsi_14":19.68,"sma_20":52.37,"sma_60":52.05,"sma_120":53.69},{"date":"2026-05-21","open":47.13,"high":48.73,"low":46.67,"close":48.63,"volume":452367,"rsi_14":25.74,"sma_20":52.0,"sma_60":51.97,"sma_120":53.62},{"date":"2026-05-22","open":48.6,"high":49.01,"low":48.12,"close":48.93,"volume":332788,"rsi_14":32.61,"sma_20":51.66,"sma_60":51.88,"sma_120":53.55},{"date":"2026-05-26","open":49.52,"high":49.62,"low":47.69,"close":48.56,"volume":582573,"rsi_14":28.88,"sma_20":51.28,"sma_60":51.81,"sma_120":53.48},{"date":"2026-05-27","open":49.29,"high":50.65,"low":49.08,"close":49.36,"volume":530775,"rsi_14":28.36,"sma_20":50.94,"sma_60":51.76,"sma_120":53.41},{"date":"2026-05-28","open":48.99,"high":50.41,"low":48.73,"close":50.07,"volume":581902,"rsi_14":40.42,"sma_20":50.7,"sma_60":51.73,"sma_120":53.36},{"date":"2026-05-29","open":47.61,"high":50.23,"low":45.11,"close":45.5,"volume":931437,"rsi_14":26.7,"sma_20":50.21,"sma_60":51.61,"sma_120":53.27},{"date":"2026-06-01","open":44.55,"high":44.88,"low":42.31,"close":43.33,"volume":854622,"rsi_14":26.88,"sma_20":49.63,"sma_60":51.46,"sma_120":53.17},{"date":"2026-06-02","open":43.57,"high":44.35,"low":43.47,"close":43.8,"volume":649576,"rsi_14":31.22,"sma_20":49.18,"sma_60":51.35,"sma_120":53.07},{"date":"2026-06-03","open":43.61,"high":43.82,"low":42.88,"close":43.17,"volume":504231,"rsi_14":31.54,"sma_20":48.68,"sma_60":51.24,"sma_120":52.97},{"date":"2026-06-04","open":44.24,"high":44.47,"low":42.79,"close":43.21,"volume":475165,"rsi_14":27.51,"sma_20":48.13,"sma_60":51.12,"sma_120":52.87},{"date":"2026-06-05","open":43.76,"high":44.48,"low":43.22,"close":44.46,"volume":632126,"rsi_14":36.63,"sma_20":47.75,"sma_60":51.03,"sma_120":52.78},{"date":"2026-06-08","open":44.26,"high":44.94,"low":44.05,"close":44.24,"volume":401851,"rsi_14":36.57,"sma_20":47.36,"sma_60":50.93,"sma_120":52.69},{"date":"2026-06-09","open":44.59,"high":45.38,"low":43.83,"close":44.0,"volume":465965,"rsi_14":36.46,"sma_20":47.07,"sma_60":50.83,"sma_120":52.61},{"date":"2026-06-10","open":44.17,"high":44.91,"low":43.75,"close":43.97,"volume":424375,"rsi_14":35.16,"sma_20":46.82,"sma_60":50.75,"sma_120":52.53},{"date":"2026-06-11","open":44.16,"high":44.74,"low":43.75,"close":44.74,"volume":411887,"rsi_14":34.54,"sma_20":46.65,"sma_60":50.66,"sma_120":52.44},{"date":"2026-06-12","open":45.12,"high":45.3,"low":44.59,"close":44.93,"volume":328337,"rsi_14":33.86,"sma_20":46.46,"sma_60":50.59,"sma_120":52.34},{"date":"2026-06-15","open":44.76,"high":45.17,"low":43.54,"close":43.66,"volume":383528,"rsi_14":31.7,"sma_20":46.25,"sma_60":50.5,"sma_120":52.23},{"date":"2026-06-16","open":43.96,"high":44.74,"low":43.62,"close":43.85,"volume":381404,"rsi_14":28.12,"sma_20":46.05,"sma_60":50.42,"sma_120":52.13},{"date":"2026-06-17","open":44.13,"high":45.38,"low":43.39,"close":43.82,"volume":477559,"rsi_14":24.07,"sma_20":45.87,"sma_60":50.32,"sma_120":52.03},{"date":"2026-06-18","open":44.26,"high":45.05,"low":44.13,"close":44.81,"volume":825313,"rsi_14":45.9,"sma_20":45.72,"sma_60":50.24,"sma_120":51.92},{"date":"2026-06-22","open":45.13,"high":45.49,"low":44.37,"close":44.46,"volume":898520,"rsi_14":58.68,"sma_20":45.51,"sma_60":50.14,"sma_120":51.83},{"date":"2026-06-23","open":44.19,"high":44.51,"low":43.75,"close":43.8,"volume":408013,"rsi_14":49.93,"sma_20":45.25,"sma_60":50.05,"sma_120":51.73},{"date":"2026-06-24","open":44.08,"high":44.95,"low":43.8,"close":44.21,"volume":546512,"rsi_14":57.91,"sma_20":45.03,"sma_60":49.97,"sma_120":51.63},{"date":"2026-06-25","open":44.0,"high":44.35,"low":41.95,"close":42.26,"volume":532137,"rsi_14":44.48,"sma_20":44.67,"sma_60":49.86,"sma_120":51.51},{"date":"2026-06-26","open":42.11,"high":42.91,"low":41.6,"close":42.89,"volume":1388805,"rsi_14":39.82,"sma_20":44.31,"sma_60":49.74,"sma_120":51.4},{"date":"2026-06-29","open":42.59,"high":42.89,"low":40.75,"close":41.2,"volume":779017,"rsi_14":33.88,"sma_20":44.09,"sma_60":49.58,"sma_120":51.27},{"date":"2026-06-30","open":41.03,"high":41.96,"low":40.6,"close":41.86,"volume":565634,"rsi_14":39.2,"sma_20":44.02,"sma_60":49.45,"sma_120":51.15},{"date":"2026-07-01","open":41.91,"high":42.53,"low":41.63,"close":41.63,"volume":498339,"rsi_14":38.43,"sma_20":43.91,"sma_60":49.3,"sma_120":51.02},{"date":"2026-07-02","open":41.56,"high":42.03,"low":40.96,"close":41.85,"volume":332441,"rsi_14":34.45,"sma_20":43.84,"sma_60":49.15,"sma_120":50.9},{"date":"2026-07-06","open":41.61,"high":42.41,"low":40.98,"close":41.52,"volume":535668,"rsi_14":32.3,"sma_20":43.76,"sma_60":48.95,"sma_120":50.78},{"date":"2026-07-07","open":42.13,"high":43.06,"low":41.77,"close":42.35,"volume":616793,"rsi_14":42.87,"sma_20":43.65,"sma_60":48.73,"sma_120":50.66},{"date":"2026-07-08","open":42.09,"high":42.16,"low":41.06,"close":41.13,"volume":857458,"rsi_14":36.77,"sma_20":43.5,"sma_60":48.51,"sma_120":50.54},{"date":"2026-07-09","open":41.14,"high":41.3,"low":40.4,"close":41.25,"volume":480178,"rsi_14":37.48,"sma_20":43.36,"sma_60":48.3,"sma_120":50.42},{"date":"2026-07-10","open":41.69,"high":42.31,"low":41.25,"close":42.24,"volume":517339,"rsi_14":37.54,"sma_20":43.27,"sma_60":48.12,"sma_120":50.33},{"date":"2026-07-13","open":42.52,"high":42.66,"low":41.63,"close":42.21,"volume":543547,"rsi_14":38.77,"sma_20":43.14,"sma_60":47.95,"sma_120":50.23},{"date":"2026-07-14","open":42.59,"high":42.59,"low":41.63,"close":42.14,"volume":462086,"rsi_14":41.31,"sma_20":43.0,"sma_60":47.77,"sma_120":50.13},{"date":"2026-07-15","open":41.91,"high":43.73,"low":41.89,"close":43.23,"volume":512832,"rsi_14":42.99,"sma_20":42.96,"sma_60":47.58,"sma_120":50.04},{"date":"2026-07-16","open":43.37,"high":44.24,"low":42.62,"close":42.69,"volume":536669,"rsi_14":50.63,"sma_20":42.89,"sma_60":47.36,"sma_120":49.95},{"date":"2026-07-17","open":42.48,"high":43.34,"low":42.02,"close":42.47,"volume":460505,"rsi_14":45.27,"sma_20":42.8,"sma_60":47.14,"sma_120":49.86},{"date":"2026-07-20","open":42.78,"high":43.02,"low":42.33,"close":42.98,"volume":370333,"rsi_14":60.65,"sma_20":42.69,"sma_60":46.93,"sma_120":49.77},{"date":"2026-07-21","open":42.87,"high":43.13,"low":42.21,"close":42.64,"volume":520234,"rsi_14":53.22,"sma_20":42.58,"sma_60":46.7,"sma_120":49.67},{"date":"2026-07-22","open":42.95,"high":43.5,"low":42.43,"close":43.24,"volume":387572,"rsi_14":59.26,"sma_20":42.54,"sma_60":46.48,"sma_120":49.57},{"date":"2026-07-23","open":42.37,"high":42.91,"low":41.88,"close":41.99,"volume":489051,"rsi_14":49.03,"sma_20":42.41,"sma_60":46.24,"sma_120":49.47},{"date":"2026-07-24","open":41.96,"high":42.8,"low":41.8,"close":42.47,"volume":338476,"rsi_14":53.8,"sma_20":42.4,"sma_60":46.01,"sma_120":49.36},{"date":"2026-07-27","open":43.11,"high":43.99,"low":42.99,"close":43.61,"volume":435642,"rsi_14":55.66,"sma_20":42.42,"sma_60":45.81,"sma_120":49.26},{"date":"2026-07-28","open":44.14,"high":45.83,"low":44.06,"close":45.64,"volume":519890,"rsi_14":73.05,"sma_20":42.63,"sma_60":45.64,"sma_120":49.18},{"date":"2026-07-29","open":45.24,"high":45.51,"low":44.67,"close":45.0,"volume":535736,"rsi_14":67.88,"sma_20":42.77,"sma_60":45.47,"sma_120":49.09},{"date":"2026-07-30","open":44.91,"high":45.13,"low":43.74,"close":44.01,"volume":319959,"rsi_14":57.4,"sma_20":42.87,"sma_60":45.32,"sma_120":49.0},{"date":"2026-07-31","open":43.63,"high":44.1,"low":43.16,"close":43.77,"volume":341239,"rsi_14":56.08,"sma_20":42.95,"sma_60":45.16,"sma_120":48.92},{"date":"2026-08-03","open":44.66,"high":46.12,"low":44.51,"close":46.1,"volume":395147,"rsi_14":64.89,"sma_20":43.16,"sma_60":45.01,"sma_120":48.84},{"date":"2026-08-04","open":45.87,"high":45.95,"low":45.36,"close":45.59,"volume":449717,"rsi_14":59.98,"sma_20":43.3,"sma_60":44.9,"sma_120":48.79},{"date":"2026-08-05","open":46.1,"high":46.45,"low":45.34,"close":45.42,"volume":466573,"rsi_14":61.87,"sma_20":43.5,"sma_60":44.79,"sma_120":48.73},{"date":"2026-08-06","open":45.99,"high":46.42,"low":45.6,"close":45.72,"volume":418900,"rsi_14":64.16,"sma_20":43.71,"sma_60":44.71,"sma_120":48.67},{"date":"2026-08-07","open":45.49,"high":45.96,"low":45.08,"close":45.94,"volume":331471,"rsi_14":63.1,"sma_20":43.88,"sma_60":44.66,"sma_120":48.61},{"date":"2026-08-10","open":46.11,"high":46.65,"low":45.62,"close":46.65,"volume":353566},{"date":"2026-08-11","open":46.06,"high":46.56,"low":45.37,"close":45.94,"volume":365634,"rsi_14":61.52,"sma_20":44.25,"sma_60":44.57,"sma_120":48.49},{"date":"2026-08-12","open":45.97,"high":45.97,"low":45.03,"close":45.32,"volume":408876,"rsi_14":65.01,"sma_20":44.36,"sma_60":44.52,"sma_120":48.42},{"date":"2026-08-13","open":45.72,"high":45.75,"low":44.42,"close":44.82,"volume":322899,"rsi_14":60.58,"sma_20":44.47,"sma_60":44.47,"sma_120":48.35},{"date":"2026-08-14","open":44.67,"high":44.8,"low":43.75,"close":44.11,"volume":299459,"rsi_14":52.34,"sma_20":44.55,"sma_60":44.4,"sma_120":48.27},{"date":"2026-08-17","open":43.8,"high":43.82,"low":43.05,"close":43.19,"volume":433651,"rsi_14":37.2,"sma_20":44.56,"sma_60":44.32,"sma_120":48.19},{"date":"2026-08-18","open":43.52,"high":43.7,"low":42.84,"close":43.11,"volume":397637,"rsi_14":39.51,"sma_20":44.58,"sma_60":44.22,"sma_120":48.1},{"date":"2026-08-19","open":43.19,"high":43.73,"low":42.97,"close":43.23,"volume":387613},{"date":"2026-08-20","open":42.6,"high":42.76,"low":42.0,"close":42.64,"volume":465145,"rsi_14":43.14,"sma_20":44.61,"sma_60":44.02,"sma_120":47.91},{"date":"2026-08-21","open":43.08,"high":44.88,"low":42.56,"close":43.81,"volume":676342,"rsi_14":34.38,"sma_20":44.68,"sma_60":43.92,"sma_120":47.84},{"date":"2026-08-24","open":44.22,"high":45.46,"low":43.54,"close":44.41,"volume":476101,"rsi_14":42.05,"sma_20":44.72,"sma_60":43.82,"sma_120":47.77},{"date":"2026-08-25","open":44.5,"high":44.5,"low":43.01,"close":43.73,"volume":453950,"rsi_14":39.34,"sma_20":44.63,"sma_60":43.78,"sma_120":47.7},{"date":"2026-08-26","open":44.39,"high":44.9,"low":44.08,"close":44.17,"volume":393507},{"date":"2026-08-27","open":43.67,"high":43.71,"low":42.64,"close":42.92,"volume":373356,"rsi_14":33.41,"sma_20":44.53,"sma_60":43.77,"sma_120":47.56},{"date":"2026-08-28","open":43.47,"high":43.73,"low":42.98,"close":43.43,"volume":366490,"rsi_14":31.91,"sma_20":44.51,"sma_60":43.77,"sma_120":47.5},{"date":"2026-08-31","open":43.43,"high":43.85,"low":42.47,"close":42.6,"volume":438223,"rsi_14":31.49,"sma_20":44.34,"sma_60":43.75,"sma_120":47.44},{"date":"2026-09-01","open":42.21,"high":42.85,"low":42.05,"close":42.47,"volume":572367,"rsi_14":33.29,"sma_20":44.18,"sma_60":43.71,"sma_120":47.37},{"date":"2026-09-02","open":42.77,"high":43.67,"low":42.51,"close":43.26,"volume":585606},{"date":"2026-09-03","open":43.68,"high":44.0,"low":42.67,"close":43.41,"volume":358673,"rsi_14":45.73,"sma_20":43.96,"sma_60":43.67,"sma_120":47.25},{"date":"2026-09-04","open":43.23,"high":43.81,"low":42.76,"close":43.15,"volume":348911,"rsi_14":49.74,"sma_20":43.82,"sma_60":43.65,"sma_120":47.2},{"date":"2026-09-08","open":42.73,"high":42.91,"low":41.83,"close":41.99,"volume":563762,"rsi_14":43.55,"sma_20":43.59,"sma_60":43.6,"sma_120":47.13},{"date":"2026-09-09","open":41.7,"high":42.07,"low":40.74,"close":40.77,"volume":654386},{"date":"2026-09-10","open":40.37,"high":40.85,"low":40.18,"close":40.29,"volume":470339,"rsi_14":37.77,"sma_20":43.07,"sma_60":43.47,"sma_120":46.98},{"date":"2026-09-11","open":40.93,"high":41.44,"low":40.15,"close":40.7,"volume":446316,"rsi_14":32.55,"sma_20":42.87,"sma_60":43.41,"sma_120":46.91},{"date":"2026-09-14","open":40.57,"high":41.26,"low":40.05,"close":40.27,"volume":511999,"rsi_14":26.38,"sma_20":42.68,"sma_60":43.34,"sma_120":46.83},{"date":"2026-09-15","open":40.43,"high":40.76,"low":39.44,"close":39.65,"volume":633450,"rsi_14":26.71,"sma_20":42.5,"sma_60":43.25,"sma_120":46.75},{"date":"2026-09-16","open":39.85,"high":40.51,"low":39.65,"close":40.06,"volume":541815,"rsi_14":26.33,"sma_20":42.35,"sma_60":43.17,"sma_120":46.66},{"date":"2026-09-17","open":40.52,"high":40.52,"low":39.7,"close":40.32,"volume":494490,"rsi_14":33.29,"sma_20":42.2,"sma_60":43.11,"sma_120":46.58},{"date":"2026-09-18","open":40.25,"high":40.78,"low":40.01,"close":40.29,"volume":969753,"rsi_14":28.13,"sma_20":42.08,"sma_60":43.04,"sma_120":46.5},{"date":"2026-09-21","open":40.88,"high":40.97,"low":40.28,"close":40.79,"volume":599605},{"date":"2026-09-22","open":41.48,"high":42.09,"low":41.29,"close":41.75,"volume":414918,"rsi_14":45.31,"sma_20":41.8,"sma_60":42.98,"sma_120":46.36},{"date":"2026-09-23","open":41.53,"high":42.08,"low":41.43,"close":41.44,"volume":432736},{"date":"2026-09-24","open":41.7,"high":41.9,"low":41.2,"close":41.54,"volume":449819,"rsi_14":36.88,"sma_20":41.55,"sma_60":42.97,"sma_120":46.21},{"date":"2026-09-25","open":41.59,"high":42.35,"low":41.38,"close":42.27,"volume":333577,"rsi_14":44.23,"sma_20":41.52,"sma_60":42.97,"sma_120":46.14},{"date":"2026-09-28","open":41.91,"high":43.02,"low":41.83,"close":42.75,"volume":534131,"rsi_14":57.5,"sma_20":41.51,"sma_60":42.99,"sma_120":46.07},{"date":"2026-09-29","open":42.67,"high":42.96,"low":41.98,"close":42.91,"volume":412474,"rsi_14":69.84,"sma_20":41.54,"sma_60":43.01,"sma_120":45.98},{"date":"2026-09-30","open":43.28,"high":43.58,"low":42.6,"close":42.63,"volume":618705,"rsi_14":72.17,"sma_20":41.56,"sma_60":43.02,"sma_120":45.87},{"date":"2026-10-01","open":42.37,"high":43.04,"low":41.98,"close":42.37,"volume":435124},{"date":"2026-10-02","open":42.98,"high":42.98,"low":42.22,"close":42.58,"volume":386375,"rsi_14":73.36,"sma_20":41.51,"sma_60":43.06,"sma_120":45.68},{"date":"2026-10-05","open":42.75,"high":43.25,"low":42.33,"close":43.13,"volume":478754},{"date":"2026-10-06","open":43.42,"high":43.45,"low":42.79,"close":43.14,"volume":315185,"rsi_14":82.95,"sma_20":41.59,"sma_60":43.09,"sma_120":45.52},{"date":"2026-10-07","open":43.07,"high":43.45,"low":42.44,"close":43.3,"volume":465498},{"date":"2026-10-08","open":42.6,"high":43.39,"low":42.15,"close":42.99,"volume":449268,"rsi_14":77.95,"sma_20":41.89,"sma_60":43.11,"sma_120":45.35},{"date":"2026-10-09","open":42.99,"high":43.87,"low":42.44,"close":43.83,"volume":330718,"rsi_14":79.51,"sma_20":42.06,"sma_60":43.13,"sma_120":45.25},{"date":"2026-10-12","open":43.57,"high":43.96,"low":43.21,"close":43.73,"volume":332773,"rsi_14":74.12,"sma_20":42.25,"sma_60":43.16,"sma_120":45.15},{"date":"2026-10-13","open":44.17,"high":44.55,"low":43.79,"close":44.18,"volume":380675,"rsi_14":80.76,"sma_20":42.49,"sma_60":43.18,"sma_120":45.06},{"date":"2026-10-14","open":44.15,"high":44.37,"low":43.63,"close":44.33,"volume":375208,"rsi_14":80.93,"sma_20":42.72,"sma_60":43.22,"sma_120":44.96},{"date":"2026-10-15","open":44.96,"high":46.99,"low":44.96,"close":46.57,"volume":450195,"rsi_14":84.62,"sma_20":43.04,"sma_60":43.27,"sma_120":44.88},{"date":"2026-10-16","open":46.58,"high":47.3,"low":46.29,"close":46.5,"volume":369039,"rsi_14":81.54,"sma_20":43.35,"sma_60":43.35,"sma_120":44.79},{"date":"2026-10-19","open":46.26,"high":47.0,"low":46.1,"close":46.95,"volume":348476,"rsi_14":82.21,"sma_20":43.66,"sma_60":43.42,"sma_120":44.71},{"date":"2026-10-20","open":47.17,"high":47.32,"low":46.01,"close":46.57,"volume":429845,"rsi_14":80.92,"sma_20":43.9,"sma_60":43.47,"sma_120":44.64},{"date":"2026-10-21","open":46.42,"high":46.89,"low":45.93,"close":46.02,"volume":439307,"rsi_14":76.99,"sma_20":44.12,"sma_60":43.48,"sma_120":44.56},{"date":"2026-10-22","open":46.59,"high":47.53,"low":46.12,"close":47.47,"volume":311448,"rsi_14":80.84,"sma_20":44.42,"sma_60":43.52,"sma_120":44.5}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.02,"pbr":4.28,"ttm_eps":null,"close":31.3764},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.91,"pbr":4.75,"ttm_eps":null,"close":36.5737},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.08,"pbr":4.42,"ttm_eps":null,"close":36.3475},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.72,"pbr":4.88,"ttm_eps":null,"close":43.0349},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.16,"pbr":4.32,"ttm_eps":null,"close":31.7341},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.36,"pbr":5.73,"ttm_eps":null,"close":45.4596},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":12.45,"pbr":null,"ttm_eps":null,"close":50.7892},{"fiscal_year":2026,"fiscal_quarter":"Q4","per":11.26,"pbr":null,"ttm_eps":null,"close":46.6106},{"fiscal_year":2027,"fiscal_quarter":"Q1","per":12.65,"pbr":null,"ttm_eps":null,"close":55.1634}],"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":"Buckle Inc","phase":"above-fold","symbol_resolved":true}