{"status":"ok","report":{"price_analysis":{"current":33.66,"change_1d":0.1,"change_7d":-1.1,"change_30d":-2.0,"high_30d":36.28,"low_30d":31.11,"position_in_range":49.0,"support":31.63,"resistance":35.76},"summary":"International Paper(IP)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 178.24억. 현재가 $33.66, 전일 대비 +0.1%, 30일 -2.0%. ROE -0.1%. 기술적 시그널: RSI 71(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.1%로 적자 상태입니다. 시가총액 178.24억. 매출 242.03억, 영업이익 -27.72억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.2,"roe":-0.08,"eps":-0.32,"revenue":24203000000.0,"operating_income":-2772000000.0,"net_income":-3438000000.0,"market_cap":17823542220,"profit_margin":-14.2,"roa":-0.03,"operating_margin":-11.45,"gross_margin":27.65,"debt_ratio":0.6702179176755448,"total_assets":36521000000.0,"total_equity":14455000000.0,"total_debt":9688000000.0,"dividend_yield":5.12,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 71.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.49)가 시그널선(-0.85)을 상회합니다(골든크로스). SMA20 33, SMA60 37 — 혼조세입니다. 볼린저밴드 31~35 (현재 위치 69%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 71","rsi_14":70.96774193548387,"macd":-0.486754542710905,"macd_signal":-0.8508902153483273,"sma_20":32.916999999999994,"sma_60":36.676,"bb_upper":34.90827195530896,"bb_lower":30.925728044691027,"atr_14":0.9333928571428576},"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":"적자 (EPS -0, PBR 1.20x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":31,"summary":"매출 +0.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.6,"unit":"%","percentile":51,"direction":"higher_better"},{"name":"영업이익 성장률","value":-74.1,"unit":"%","percentile":11,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.1%","metrics":[{"name":"ROE","value":-0.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-11.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-14.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":62,"summary":"RSI 71","metrics":[{"name":"RSI (14)","value":71.0,"unit":"","percentile":71,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.0,"unit":"%","percentile":44,"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":"D","percentile":31,"summary":"유동비율 1.1x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.1,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.62,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-31.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.20x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +0.6%"},"profitability":{"grade":"C","reason":"ROE -0.1%"},"momentum":{"grade":"C","reason":"RSI 71"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-11.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.67,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.57,"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":27.65,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-11.45,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-14.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 71 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 71 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.2,"per_5y_high":53.96,"per_5y_low":34.94,"per_5y_avg":46.48,"per_percentile":null,"pbr_5y_high":3.08,"pbr_5y_low":1.17,"pbr_5y_avg":1.74,"pbr_percentile":22.2,"per_5y_median":52.2,"pbr_5y_median":1.3,"history":[{"quarter":"2024-Q2","per":53.96,"pbr":2.31},{"quarter":"2024-Q3","per":52.2,"pbr":2.63},{"quarter":"2024-Q4","per":38.73,"pbr":3.08},{"quarter":"2025-Q1","per":34.94,"pbr":1.39},{"quarter":"2025-Q2","per":52.58,"pbr":1.2},{"quarter":"2025-Q3","per":null,"pbr":1.28},{"quarter":"2025-Q4","per":null,"pbr":1.28},{"quarter":"2026-Q1","per":null,"pbr":1.17},{"quarter":"2026-Q2","per":null,"pbr":1.3},{"quarter":"현재","per":null,"pbr":1.2}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":39.7147,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":45.4168,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":50.4478,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":50.4275,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":44.6901,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":44.1976,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":37.985,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":34.7851,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":37.6723,"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":"PACKAGING & CONTAINERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":53.96,"eps":0.736,"close":39.71,"source":"reported"},{"date":"2024-07","per":58.12,"eps":0.736,"close":42.78,"source":"reported"},{"date":"2024-08","per":61.16,"eps":0.736,"close":45.02,"source":"reported"},{"date":"2024-09","per":52.2,"eps":0.8701,"close":45.42,"source":"reported"},{"date":"2024-10","per":59.34,"eps":0.8701,"close":51.64,"source":"reported"},{"date":"2024-11","per":63.37,"eps":0.8701,"close":55.14,"source":"reported"},{"date":"2024-12","per":38.73,"eps":1.3026,"close":50.45,"source":"reported"},{"date":"2025-01","per":40.03,"eps":1.3026,"close":52.14,"source":"reported"},{"date":"2025-02","per":40.89,"eps":1.3026,"close":53.26,"source":"reported"},{"date":"2025-03","per":34.94,"eps":1.4434,"close":50.43,"source":"reported"},{"date":"2025-04","per":29.91,"eps":1.4434,"close":43.18,"source":"reported"},{"date":"2025-05","per":31.61,"eps":1.4434,"close":45.63,"source":"reported"},{"date":"2025-06","per":52.58,"eps":0.85,"close":44.69,"source":"reported"},{"date":"2025-07","per":51.86,"eps":0.85,"close":44.08,"source":"reported"},{"date":"2025-08","per":55.67,"eps":0.85,"close":47.32,"source":"reported"}],"trailing_per_history_meta":{"avg":48.29,"std":10.81,"upper_1sd":59.1,"lower_1sd":37.48,"current":55.67,"count":15},"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":5.12,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.62,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.12,"summary":"배당수익률 5.12%","metrics":[{"name":"배당수익률","value":5.12,"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":"PBR","value":"1.2배"},{"label":"ROE","value":"-0.1%"}],"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":"2026-10-23T20:14:34.852619+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"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":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":1.136,"roe":-0.0008301625735039779,"dividend_yield":5.12,"eps":0.04,"revenue":6004000000.0,"operating_income":45000000.0,"net_income":-12000000.0,"market_cap":16816482000.0,"profit_margin":-0.001998667554963358,"operating_margin":0.007495003331112591,"roa":-0.0003285780783658717,"gross_margin":0.27648234510326447,"total_equity":14455000000.0,"total_assets":36521000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.136,"roe":0.004051863857374392,"dividend_yield":5.82,"eps":0.15,"revenue":5971000000.0,"operating_income":174000000.0,"net_income":60000000.0,"market_cap":16519970000.0,"profit_margin":0.010048568079048735,"operating_margin":0.029140847429241334,"roa":0.0016468134160399627,"gross_margin":0.2073354546977056,"total_equity":14808000000.0,"total_assets":36434000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1607877520739192,"dividend_yield":null,"eps":-0.08,"revenue":6006000000.0,"operating_income":-2565000000.0,"net_income":-2384000000.0,"market_cap":null,"profit_margin":-0.39693639693639693,"operating_margin":-0.4270729270729271,"roa":-0.06279633336845432,"gross_margin":0.3135198135198135,"total_equity":14827000000.0,"total_assets":37964000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.06363688860657157,"dividend_yield":null,"eps":-0.43,"revenue":6222000000.0,"operating_income":-426000000.0,"net_income":-1102000000.0,"market_cap":null,"profit_margin":-0.17711346833815494,"operating_margin":-0.06846673095467695,"roa":-0.027164267402879118,"gross_margin":0.31099324975891995,"total_equity":17317000000.0,"total_assets":40568000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.004028576032658323,"dividend_yield":null,"eps":0.2,"revenue":6767000000.0,"operating_income":206000000.0,"net_income":75000000.0,"market_cap":null,"profit_margin":0.011083197872026008,"operating_margin":0.03044185015516477,"roa":0.0017698697375873136,"gross_margin":0.2794443623466824,"total_equity":18617000000.0,"total_assets":42376000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.005803670130444395,"dividend_yield":null,"eps":0.23,"revenue":5901000000.0,"operating_income":-35000000.0,"net_income":-105000000.0,"market_cap":null,"profit_margin":-0.017793594306049824,"operating_margin":-0.005931198102016607,"roa":-0.002550524679362612,"gross_margin":0.27825792238603625,"total_equity":18092000000.0,"total_assets":41168000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.017986051633427137,"dividend_yield":null,"eps":-0.02,"revenue":4580000000.0,"operating_income":-72000000.0,"net_income":-147000000.0,"market_cap":null,"profit_margin":-0.03209606986899563,"operating_margin":-0.01572052401746725,"roa":-0.006447368421052631,"gross_margin":0.2903930131004367,"total_equity":8173000000.0,"total_assets":22800000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.017383242554177773,"dividend_yield":null,"eps":0.44,"revenue":4686000000.0,"operating_income":175000000.0,"net_income":150000000.0,"market_cap":null,"profit_margin":0.03201024327784891,"operating_margin":0.03734528382415706,"roa":0.006476404300332456,"gross_margin":0.28681177976952626,"total_equity":8629000000.0,"total_assets":23161000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05794066317626527,"dividend_yield":null,"eps":0.7933570848050217,"revenue":4734000000.0,"operating_income":246000000.0,"net_income":498000000.0,"market_cap":null,"profit_margin":0.10519645120405577,"operating_margin":0.051964512040557666,"roa":0.021593027793435374,"gross_margin":0.2902408111533587,"total_equity":8595000000.0,"total_assets":23063000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.006782124258205159,"dividend_yield":null,"eps":0.08921284487767311,"revenue":4619000000.0,"operating_income":127000000.0,"net_income":56000000.0,"market_cap":null,"profit_margin":0.01212383632820957,"operating_margin":0.027495128815760987,"roa":0.002431822129581379,"gross_margin":0.2587140073609006,"total_equity":8257000000.0,"total_assets":23028000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.033991621783363256,"dividend_yield":null,"eps":-0.4524365704510565,"revenue":4601000000.0,"operating_income":261000000.0,"net_income":-284000000.0,"market_cap":null,"profit_margin":-0.06172571180178222,"operating_margin":0.056726798522060425,"roa":-0.012209277331155153,"gross_margin":0.1369267550532493,"total_equity":8355000000.0,"total_assets":23261000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.021616752983562262,"dividend_yield":null,"eps":0.30587261100916496,"revenue":4613000000.0,"operating_income":303000000.0,"net_income":192000000.0,"market_cap":null,"profit_margin":0.04162150444396272,"operating_margin":0.06568393670062866,"roa":0.008016366748778756,"gross_margin":0.2189464556687622,"total_equity":8882000000.0,"total_assets":23951000000.0}],"current_price":33.66,"change_pct":0.09,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":46.71},{"date":"2016-10-25","close":46.6},{"date":"2016-10-26","close":46.16},{"date":"2016-10-27","close":45.14},{"date":"2016-10-28","close":45.01},{"date":"2016-10-31","close":45.03},{"date":"2016-11-01","close":44.22},{"date":"2016-11-02","close":44.18},{"date":"2016-11-03","close":43.6},{"date":"2016-11-04","close":43.98},{"date":"2016-11-07","close":44.47},{"date":"2016-11-08","close":44.75},{"date":"2016-11-09","close":45.65},{"date":"2016-11-10","close":45.81},{"date":"2016-11-11","close":45.66},{"date":"2016-11-14","close":47.21},{"date":"2016-11-15","close":47.75},{"date":"2016-11-16","close":47.94},{"date":"2016-11-17","close":48.32},{"date":"2016-11-18","close":48.45},{"date":"2016-11-21","close":48.31},{"date":"2016-11-22","close":48.58},{"date":"2016-11-23","close":48.72},{"date":"2016-11-25","close":48.85},{"date":"2016-11-28","close":48.69},{"date":"2016-11-29","close":48.84},{"date":"2016-11-30","close":48.72},{"date":"2016-12-01","close":49.73},{"date":"2016-12-02","close":50.46},{"date":"2016-12-05","close":51.41},{"date":"2016-12-06","close":51.77},{"date":"2016-12-07","close":53.3},{"date":"2016-12-08","close":53.66},{"date":"2016-12-09","close":53.83},{"date":"2016-12-12","close":53.6},{"date":"2016-12-13","close":53.29},{"date":"2016-12-14","close":52.92},{"date":"2016-12-15","close":53.6},{"date":"2016-12-16","close":53.75},{"date":"2016-12-19","close":53.68},{"date":"2016-12-20","close":53.99},{"date":"2016-12-21","close":53.95},{"date":"2016-12-22","close":53.79},{"date":"2016-12-23","close":54.03},{"date":"2016-12-27","close":54.28},{"date":"2016-12-28","close":53.38},{"date":"2016-12-29","close":53.37},{"date":"2016-12-30","close":53.06},{"date":"2017-01-03","close":53.39},{"date":"2017-01-04","close":54.05},{"date":"2017-01-05","close":53.61},{"date":"2017-01-06","close":53.72},{"date":"2017-01-09","close":53.62},{"date":"2017-01-10","close":53.78},{"date":"2017-01-11","close":54.14},{"date":"2017-01-12","close":53.67},{"date":"2017-01-13","close":53.55},{"date":"2017-01-17","close":52.99},{"date":"2017-01-18","close":53.03},{"date":"2017-01-19","close":52.68},{"date":"2017-01-20","close":53.69},{"date":"2017-01-23","close":54.31},{"date":"2017-01-24","close":55.9},{"date":"2017-01-25","close":57.99},{"date":"2017-01-26","close":57.51},{"date":"2017-01-27","close":57.34},{"date":"2017-01-30","close":56.89},{"date":"2017-01-31","close":56.6},{"date":"2017-02-01","close":56.5},{"date":"2017-02-02","close":53.35},{"date":"2017-02-03","close":53.01},{"date":"2017-02-06","close":51.6},{"date":"2017-02-07","close":52.13},{"date":"2017-02-08","close":53.1},{"date":"2017-02-09","close":52.16},{"date":"2017-02-10","close":52.89},{"date":"2017-02-13","close":52.68},{"date":"2017-02-14","close":52.88},{"date":"2017-02-15","close":52.76},{"date":"2017-02-16","close":53.38},{"date":"2017-02-17","close":52.15},{"date":"2017-02-21","close":52.76},{"date":"2017-02-22","close":52.03},{"date":"2017-02-23","close":52.22},{"date":"2017-02-24","close":52.62},{"date":"2017-02-27","close":52.89},{"date":"2017-02-28","close":52.7},{"date":"2017-03-01","close":53.67},{"date":"2017-03-02","close":53.72},{"date":"2017-03-03","close":54.0},{"date":"2017-03-06","close":52.33},{"date":"2017-03-07","close":51.48},{"date":"2017-03-08","close":51.54},{"date":"2017-03-09","close":50.73},{"date":"2017-03-10","close":50.7},{"date":"2017-03-13","close":50.69},{"date":"2017-03-14","close":50.68},{"date":"2017-03-15","close":51.36},{"date":"2017-03-16","close":51.46},{"date":"2017-03-17","close":51.36},{"date":"2017-03-20","close":52.22},{"date":"2017-03-21","close":50.92},{"date":"2017-03-22","close":51.17},{"date":"2017-03-23","close":51.31},{"date":"2017-03-24","close":50.81},{"date":"2017-03-27","close":50.27},{"date":"2017-03-28","close":50.93},{"date":"2017-03-29","close":50.74},{"date":"2017-03-30","close":51.14},{"date":"2017-03-31","close":50.78},{"date":"2017-04-03","close":50.19},{"date":"2017-04-04","close":50.7},{"date":"2017-04-05","close":50.58},{"date":"2017-04-06","close":50.95},{"date":"2017-04-07","close":50.51},{"date":"2017-04-10","close":50.45},{"date":"2017-04-11","close":50.26},{"date":"2017-04-12","close":50.04},{"date":"2017-04-13","close":49.64},{"date":"2017-04-17","close":50.47},{"date":"2017-04-18","close":51.45},{"date":"2017-04-19","close":52.33},{"date":"2017-04-20","close":53.02},{"date":"2017-04-21","close":52.78},{"date":"2017-04-24","close":53.21},{"date":"2017-04-25","close":53.69},{"date":"2017-04-26","close":54.07},{"date":"2017-04-27","close":54.92},{"date":"2017-04-28","close":53.97},{"date":"2017-05-01","close":53.78},{"date":"2017-05-02","close":53.69},{"date":"2017-05-03","close":53.28},{"date":"2017-05-04","close":53.15},{"date":"2017-05-05","close":53.44},{"date":"2017-05-08","close":52.94},{"date":"2017-05-09","close":52.54},{"date":"2017-05-10","close":53.07},{"date":"2017-05-11","close":52.55},{"date":"2017-05-12","close":52.29},{"date":"2017-05-15","close":53.06},{"date":"2017-05-16","close":52.88},{"date":"2017-05-17","close":51.66},{"date":"2017-05-18","close":50.82},{"date":"2017-05-19","close":51.11},{"date":"2017-05-22","close":51.67},{"date":"2017-05-23","close":51.97},{"date":"2017-05-24","close":52.17},{"date":"2017-05-25","close":52.16},{"date":"2017-05-26","close":52.42},{"date":"2017-05-30","close":53.28},{"date":"2017-05-31","close":52.88},{"date":"2017-06-01","close":53.88},{"date":"2017-06-02","close":54.39},{"date":"2017-06-05","close":54.14},{"date":"2017-06-06","close":53.85},{"date":"2017-06-07","close":54.0},{"date":"2017-06-08","close":53.67},{"date":"2017-06-09","close":54.89},{"date":"2017-06-12","close":55.09},{"date":"2017-06-13","close":55.86},{"date":"2017-06-14","close":55.89},{"date":"2017-06-15","close":55.81},{"date":"2017-06-16","close":56.51},{"date":"2017-06-19","close":56.94},{"date":"2017-06-20","close":56.69},{"date":"2017-06-21","close":56.21},{"date":"2017-06-22","close":56.44},{"date":"2017-06-23","close":56.85},{"date":"2017-06-26","close":56.73},{"date":"2017-06-27","close":56.18},{"date":"2017-06-28","close":55.98},{"date":"2017-06-29","close":55.68},{"date":"2017-06-30","close":56.61},{"date":"2017-07-03","close":56.98},{"date":"2017-07-05","close":56.75},{"date":"2017-07-06","close":56.13},{"date":"2017-07-07","close":56.37},{"date":"2017-07-10","close":57.24},{"date":"2017-07-11","close":57.04},{"date":"2017-07-12","close":57.21},{"date":"2017-07-13","close":58.15},{"date":"2017-07-14","close":58.15},{"date":"2017-07-17","close":58.17},{"date":"2017-07-18","close":57.63},{"date":"2017-07-19","close":57.51},{"date":"2017-07-20","close":56.92},{"date":"2017-07-21","close":56.64},{"date":"2017-07-24","close":56.75},{"date":"2017-07-25","close":56.9},{"date":"2017-07-26","close":56.39},{"date":"2017-07-27","close":57.49},{"date":"2017-07-28","close":54.74},{"date":"2017-07-31","close":54.98},{"date":"2017-08-01","close":55.33},{"date":"2017-08-02","close":54.53},{"date":"2017-08-03","close":53.66},{"date":"2017-08-04","close":53.93},{"date":"2017-08-07","close":54.3},{"date":"2017-08-08","close":53.99},{"date":"2017-08-09","close":53.41},{"date":"2017-08-10","close":52.21},{"date":"2017-08-11","close":52.59},{"date":"2017-08-14","close":53.64},{"date":"2017-08-15","close":53.43},{"date":"2017-08-16","close":54.4},{"date":"2017-08-17","close":53.94},{"date":"2017-08-18","close":54.29},{"date":"2017-08-21","close":53.18},{"date":"2017-08-22","close":53.75},{"date":"2017-08-23","close":53.67},{"date":"2017-08-24","close":53.89},{"date":"2017-08-25","close":54.59},{"date":"2017-08-28","close":53.86},{"date":"2017-08-29","close":53.2},{"date":"2017-08-30","close":53.86},{"date":"2017-08-31","close":53.87},{"date":"2017-09-01","close":54.91},{"date":"2017-09-05","close":54.79},{"date":"2017-09-06","close":54.88},{"date":"2017-09-07","close":54.69},{"date":"2017-09-08","close":54.78},{"date":"2017-09-11","close":56.1},{"date":"2017-09-12","close":56.02},{"date":"2017-09-13","close":56.15},{"date":"2017-09-14","close":56.26},{"date":"2017-09-15","close":56.23},{"date":"2017-09-18","close":57.05},{"date":"2017-09-19","close":57.5},{"date":"2017-09-20","close":57.84},{"date":"2017-09-21","close":57.29},{"date":"2017-09-22","close":56.05},{"date":"2017-09-25","close":55.67},{"date":"2017-09-26","close":55.9},{"date":"2017-09-27","close":56.65},{"date":"2017-09-28","close":56.87},{"date":"2017-09-29","close":56.82},{"date":"2017-10-02","close":57.38},{"date":"2017-10-03","close":57.39},{"date":"2017-10-04","close":57.78},{"date":"2017-10-05","close":57.71},{"date":"2017-10-06","close":57.45},{"date":"2017-10-09","close":57.03},{"date":"2017-10-10","close":57.64},{"date":"2017-10-11","close":57.39},{"date":"2017-10-12","close":57.23},{"date":"2017-10-13","close":57.45},{"date":"2017-10-16","close":57.72},{"date":"2017-10-17","close":58.14},{"date":"2017-10-18","close":58.02},{"date":"2017-10-19","close":57.61},{"date":"2017-10-20","close":58.21},{"date":"2017-10-23","close":58.25},{"date":"2017-10-24","close":58.67},{"date":"2017-10-25","close":58.01},{"date":"2017-10-26","close":58.0},{"date":"2017-10-27","close":57.95},{"date":"2017-10-30","close":57.19},{"date":"2017-10-31","close":57.27},{"date":"2017-11-01","close":57.72},{"date":"2017-11-02","close":57.5},{"date":"2017-11-03","close":57.12},{"date":"2017-11-06","close":55.81},{"date":"2017-11-07","close":55.25},{"date":"2017-11-08","close":55.28},{"date":"2017-11-09","close":54.93},{"date":"2017-11-10","close":54.85},{"date":"2017-11-13","close":54.39},{"date":"2017-11-14","close":54.33},{"date":"2017-11-15","close":53.89},{"date":"2017-11-16","close":54.07},{"date":"2017-11-17","close":54.21},{"date":"2017-11-20","close":54.15},{"date":"2017-11-21","close":54.71},{"date":"2017-11-22","close":54.75},{"date":"2017-11-24","close":54.92},{"date":"2017-11-27","close":55.04},{"date":"2017-11-28","close":55.58},{"date":"2017-11-29","close":55.52},{"date":"2017-11-30","close":56.61},{"date":"2017-12-01","close":55.63},{"date":"2017-12-04","close":56.88},{"date":"2017-12-05","close":56.92},{"date":"2017-12-06","close":56.8},{"date":"2017-12-07","close":56.8},{"date":"2017-12-08","close":56.91},{"date":"2017-12-11","close":57.32},{"date":"2017-12-12","close":56.63},{"date":"2017-12-13","close":56.48},{"date":"2017-12-14","close":55.18},{"date":"2017-12-15","close":56.25},{"date":"2017-12-18","close":57.41},{"date":"2017-12-19","close":57.76},{"date":"2017-12-20","close":57.97},{"date":"2017-12-21","close":57.48},{"date":"2017-12-22","close":57.98},{"date":"2017-12-26","close":57.49},{"date":"2017-12-27","close":57.65},{"date":"2017-12-28","close":57.83},{"date":"2017-12-29","close":57.94},{"date":"2018-01-02","close":38.8355},{"date":"2018-01-03","close":39.3488},{"date":"2018-01-04","close":40.0116},{"date":"2018-01-05","close":40.0895},{"date":"2018-01-08","close":40.3689},{"date":"2018-01-09","close":39.9531},{"date":"2018-01-10","close":40.0375},{"date":"2018-01-11","close":40.4339},{"date":"2018-01-12","close":40.4534},{"date":"2018-01-16","close":39.7841},{"date":"2018-01-17","close":39.9531},{"date":"2018-01-18","close":40.6873},{"date":"2018-01-19","close":41.2591},{"date":"2018-01-22","close":41.2331},{"date":"2018-01-23","close":41.1421},{"date":"2018-01-24","close":41.363},{"date":"2018-01-25","close":41.1941},{"date":"2018-01-26","close":42.0713},{"date":"2018-01-29","close":42.2857},{"date":"2018-01-30","close":41.7139},{"date":"2018-01-31","close":40.8432},{"date":"2018-02-01","close":40.07},{"date":"2018-02-02","close":40.3949},{"date":"2018-02-05","close":38.6211},{"date":"2018-02-06","close":38.7056},{"date":"2018-02-07","close":38.4976},{"date":"2018-02-08","close":36.4184},{"date":"2018-02-09","close":37.1656},{"date":"2018-02-12","close":37.6075},{"date":"2018-02-13","close":37.705},{"date":"2018-02-14","close":37.9324},{"date":"2018-02-15","close":38.0753},{"date":"2018-02-16","close":38.2962},{"date":"2018-02-20","close":37.9916},{"date":"2018-02-21","close":38.2536},{"date":"2018-02-22","close":38.1947},{"date":"2018-02-23","close":38.9742},{"date":"2018-02-26","close":39.6751},{"date":"2018-02-27","close":39.4065},{"date":"2018-02-28","close":39.0331},{"date":"2018-03-01","close":38.2274},{"date":"2018-03-02","close":38.2995},{"date":"2018-03-05","close":38.6073},{"date":"2018-03-06","close":37.7951},{"date":"2018-03-07","close":36.0265},{"date":"2018-03-08","close":35.961},{"date":"2018-03-09","close":36.1837},{"date":"2018-03-12","close":36.0134},{"date":"2018-03-13","close":36.0265},{"date":"2018-03-14","close":35.8628},{"date":"2018-03-15","close":35.6466},{"date":"2018-03-16","close":35.7449},{"date":"2018-03-19","close":34.8606},{"date":"2018-03-20","close":34.8475},{"date":"2018-03-21","close":35.0637},{"date":"2018-03-22","close":33.675},{"date":"2018-03-23","close":32.8497},{"date":"2018-03-26","close":34.3038},{"date":"2018-03-27","close":34.1466},{"date":"2018-03-28","close":34.3104},{"date":"2018-03-29","close":34.9981},{"date":"2018-04-02","close":33.4916},{"date":"2018-04-03","close":34.3955},{"date":"2018-04-04","close":34.8278},{"date":"2018-04-05","close":34.9981},{"date":"2018-04-06","close":34.1728},{"date":"2018-04-09","close":34.0549},{"date":"2018-04-10","close":34.3955},{"date":"2018-04-11","close":34.3497},{"date":"2018-04-12","close":34.4479},{"date":"2018-04-13","close":34.8606},{"date":"2018-04-16","close":35.2077},{"date":"2018-04-17","close":35.0571},{"date":"2018-04-18","close":35.4174},{"date":"2018-04-19","close":35.1029},{"date":"2018-04-20","close":34.9851},{"date":"2018-04-23","close":35.1815},{"date":"2018-04-24","close":34.5593},{"date":"2018-04-25","close":35.0309},{"date":"2018-04-26","close":34.3104},{"date":"2018-04-27","close":34.4414},{"date":"2018-04-30","close":33.7732},{"date":"2018-05-01","close":33.4785},{"date":"2018-05-02","close":32.8693},{"date":"2018-05-03","close":33.5178},{"date":"2018-05-04","close":34.1859},{"date":"2018-05-07","close":33.9894},{"date":"2018-05-08","close":33.8715},{"date":"2018-05-09","close":34.1859},{"date":"2018-05-10","close":34.6117},{"date":"2018-05-11","close":35.1423},{"date":"2018-05-14","close":35.5091},{"date":"2018-05-15","close":35.2471},{"date":"2018-05-16","close":36.0462},{"date":"2018-05-17","close":36.0658},{"date":"2018-05-18","close":36.0003},{"date":"2018-05-21","close":36.1837},{"date":"2018-05-22","close":36.4785},{"date":"2018-05-23","close":36.1903},{"date":"2018-05-24","close":36.0747},{"date":"2018-05-25","close":35.7641},{"date":"2018-05-29","close":34.9779},{"date":"2018-05-30","close":35.6056},{"date":"2018-05-31","close":35.3479},{"date":"2018-06-01","close":36.4975},{"date":"2018-06-04","close":37.8388},{"date":"2018-06-05","close":37.7859},{"date":"2018-06-06","close":38.9752},{"date":"2018-06-07","close":38.7241},{"date":"2018-06-08","close":38.8563},{"date":"2018-06-11","close":38.9884},{"date":"2018-06-12","close":38.7572},{"date":"2018-06-13","close":37.7925},{"date":"2018-06-14","close":37.5547},{"date":"2018-06-15","close":36.6231},{"date":"2018-06-18","close":36.9072},{"date":"2018-06-19","close":36.1936},{"date":"2018-06-20","close":35.7906},{"date":"2018-06-21","close":34.9317},{"date":"2018-06-22","close":35.0175},{"date":"2018-06-25","close":35.044},{"date":"2018-06-26","close":35.1497},{"date":"2018-06-27","close":34.9317},{"date":"2018-06-28","close":34.6475},{"date":"2018-06-29","close":34.4097},{"date":"2018-07-02","close":34.1454},{"date":"2018-07-03","close":34.0992},{"date":"2018-07-05","close":34.4824},{"date":"2018-07-06","close":34.5947},{"date":"2018-07-09","close":35.0506},{"date":"2018-07-10","close":35.3281},{"date":"2018-07-11","close":34.9317},{"date":"2018-07-12","close":35.229},{"date":"2018-07-13","close":35.1166},{"date":"2018-07-16","close":34.6607},{"date":"2018-07-17","close":35.0968},{"date":"2018-07-18","close":35.0506},{"date":"2018-07-19","close":35.2224},{"date":"2018-07-20","close":34.9118},{"date":"2018-07-23","close":34.8127},{"date":"2018-07-24","close":35.0506},{"date":"2018-07-25","close":35.044},{"date":"2018-07-26","close":34.3833},{"date":"2018-07-27","close":34.37},{"date":"2018-07-30","close":34.8524},{"date":"2018-07-31","close":35.4999},{"date":"2018-08-01","close":34.6409},{"date":"2018-08-02","close":34.3766},{"date":"2018-08-03","close":34.7202},{"date":"2018-08-06","close":34.9515},{"date":"2018-08-07","close":35.414},{"date":"2018-08-08","close":34.9845},{"date":"2018-08-09","close":35.1233},{"date":"2018-08-10","close":34.4361},{"date":"2018-08-13","close":34.0925},{"date":"2018-08-14","close":34.556},{"date":"2018-08-15","close":34.0092},{"date":"2018-08-16","close":34.416},{"date":"2018-08-17","close":34.656},{"date":"2018-08-20","close":34.676},{"date":"2018-08-21","close":34.9228},{"date":"2018-08-22","close":34.4493},{"date":"2018-08-23","close":34.1492},{"date":"2018-08-24","close":34.5627},{"date":"2018-08-27","close":35.0228},{"date":"2018-08-28","close":34.8094},{"date":"2018-08-29","close":34.9695},{"date":"2018-08-30","close":34.496},{"date":"2018-08-31","close":34.1026},{"date":"2018-09-04","close":33.9758},{"date":"2018-09-05","close":34.2959},{"date":"2018-09-06","close":34.5627},{"date":"2018-09-07","close":34.4827},{"date":"2018-09-10","close":34.6094},{"date":"2018-09-11","close":34.4093},{"date":"2018-09-12","close":34.9228},{"date":"2018-09-13","close":35.1628},{"date":"2018-09-14","close":35.5029},{"date":"2018-09-17","close":35.7563},{"date":"2018-09-18","close":35.823},{"date":"2018-09-19","close":36.1564},{"date":"2018-09-20","close":36.3965},{"date":"2018-09-21","close":36.0898},{"date":"2018-09-24","close":34.9028},{"date":"2018-09-25","close":34.0625},{"date":"2018-09-26","close":33.9758},{"date":"2018-09-27","close":33.4957},{"date":"2018-09-28","close":32.7755},{"date":"2018-10-01","close":33.3223},{"date":"2018-10-02","close":33.5424},{"date":"2018-10-03","close":32.1687},{"date":"2018-10-04","close":32.5288},{"date":"2018-10-05","close":32.5288},{"date":"2018-10-08","close":31.5619},{"date":"2018-10-09","close":29.768},{"date":"2018-10-10","close":29.0278},{"date":"2018-10-11","close":28.5544},{"date":"2018-10-12","close":28.4544},{"date":"2018-10-15","close":28.4744},{"date":"2018-10-16","close":28.9345},{"date":"2018-10-17","close":28.8078},{"date":"2018-10-18","close":28.0476},{"date":"2018-10-19","close":28.1676},{"date":"2018-10-22","close":27.294},{"date":"2018-10-23","close":27.5941},{"date":"2018-10-24","close":26.4672},{"date":"2018-10-25","close":29.1812},{"date":"2018-10-26","close":29.9081},{"date":"2018-10-29","close":29.1012},{"date":"2018-10-30","close":30.2615},{"date":"2018-10-31","close":30.2482},{"date":"2018-11-01","close":30.7283},{"date":"2018-11-02","close":30.3682},{"date":"2018-11-05","close":30.7883},{"date":"2018-11-06","close":31.0951},{"date":"2018-11-07","close":31.6019},{"date":"2018-11-08","close":31.3351},{"date":"2018-11-09","close":30.8217},{"date":"2018-11-12","close":30.4215},{"date":"2018-11-13","close":30.6083},{"date":"2018-11-14","close":30.7364},{"date":"2018-11-15","close":30.8914},{"date":"2018-11-16","close":31.1341},{"date":"2018-11-19","close":31.1679},{"date":"2018-11-20","close":30.8375},{"date":"2018-11-21","close":30.7768},{"date":"2018-11-23","close":30.2779},{"date":"2018-11-26","close":30.8173},{"date":"2018-11-27","close":30.7162},{"date":"2018-11-28","close":30.3049},{"date":"2018-11-29","close":30.8375},{"date":"2018-11-30","close":31.1409},{"date":"2018-12-03","close":31.896},{"date":"2018-12-04","close":30.9723},{"date":"2018-12-06","close":30.4195},{"date":"2018-12-07","close":30.1768},{"date":"2018-12-10","close":29.8734},{"date":"2018-12-11","close":29.7588},{"date":"2018-12-12","close":29.8397},{"date":"2018-12-13","close":29.0441},{"date":"2018-12-14","close":29.2868},{"date":"2018-12-17","close":27.8778},{"date":"2018-12-18","close":27.7497},{"date":"2018-12-19","close":27.3722},{"date":"2018-12-20","close":26.671},{"date":"2018-12-21","close":26.3744},{"date":"2018-12-24","close":25.3226},{"date":"2018-12-26","close":26.7114},{"date":"2018-12-27","close":27.2238},{"date":"2018-12-28","close":26.8395},{"date":"2018-12-31","close":27.2104},{"date":"2019-01-02","close":27.6553},{"date":"2019-01-03","close":27.2104},{"date":"2019-01-04","close":28.4913},{"date":"2019-01-07","close":28.8351},{"date":"2019-01-08","close":29.2329},{"date":"2019-01-09","close":28.7947},{"date":"2019-01-10","close":30.2105},{"date":"2019-01-11","close":30.5004},{"date":"2019-01-14","close":29.8262},{"date":"2019-01-15","close":30.1431},{"date":"2019-01-16","close":29.9543},{"date":"2019-01-17","close":30.3386},{"date":"2019-01-18","close":30.797},{"date":"2019-01-22","close":30.8375},{"date":"2019-01-23","close":30.8982},{"date":"2019-01-24","close":31.1948},{"date":"2019-01-25","close":31.6668},{"date":"2019-01-28","close":31.5859},{"date":"2019-01-29","close":31.9095},{"date":"2019-01-30","close":31.896},{"date":"2019-01-31","close":31.9769},{"date":"2019-02-01","close":31.242},{"date":"2019-02-04","close":31.2892},{"date":"2019-02-05","close":31.5387},{"date":"2019-02-06","close":31.7679},{"date":"2019-02-07","close":31.2218},{"date":"2019-02-08","close":31.0061},{"date":"2019-02-11","close":30.7566},{"date":"2019-02-12","close":31.7072},{"date":"2019-02-13","close":31.5252},{"date":"2019-02-14","close":31.3499},{"date":"2019-02-15","close":31.7881},{"date":"2019-02-19","close":31.9769},{"date":"2019-02-20","close":32.5288},{"date":"2019-02-21","close":31.8542},{"date":"2019-02-22","close":31.8474},{"date":"2019-02-25","close":32.4266},{"date":"2019-02-26","close":32.1268},{"date":"2019-02-27","close":31.7861},{"date":"2019-02-28","close":31.2206},{"date":"2019-03-01","close":31.5067},{"date":"2019-03-04","close":31.3023},{"date":"2019-03-05","close":31.3636},{"date":"2019-03-06","close":31.3296},{"date":"2019-03-07","close":31.2478},{"date":"2019-03-08","close":31.1865},{"date":"2019-03-11","close":31.6703},{"date":"2019-03-12","close":31.9224},{"date":"2019-03-13","close":32.2358},{"date":"2019-03-14","close":31.9973},{"date":"2019-03-15","close":31.0093},{"date":"2019-03-18","close":31.4999},{"date":"2019-03-19","close":31.459},{"date":"2019-03-20","close":30.7777},{"date":"2019-03-21","close":31.1729},{"date":"2019-03-22","close":30.253},{"date":"2019-03-25","close":30.2257},{"date":"2019-03-26","close":30.8049},{"date":"2019-03-27","close":30.9616},{"date":"2019-03-28","close":31.3432},{"date":"2019-03-29","close":31.5272},{"date":"2019-04-01","close":32.4675},{"date":"2019-04-02","close":32.1132},{"date":"2019-04-03","close":32.5015},{"date":"2019-04-04","close":32.2358},{"date":"2019-04-05","close":32.2767},{"date":"2019-04-08","close":32.2699},{"date":"2019-04-09","close":32.1132},{"date":"2019-04-10","close":31.9769},{"date":"2019-04-11","close":32.0655},{"date":"2019-04-12","close":32.5424},{"date":"2019-04-15","close":32.0791},{"date":"2019-04-16","close":30.6005},{"date":"2019-04-17","close":29.9532},{"date":"2019-04-18","close":30.2734},{"date":"2019-04-22","close":30.1099},{"date":"2019-04-23","close":30.4506},{"date":"2019-04-24","close":30.1781},{"date":"2019-04-25","close":31.023},{"date":"2019-04-26","close":31.3364},{"date":"2019-04-29","close":31.6771},{"date":"2019-04-30","close":31.8951},{"date":"2019-05-01","close":31.3568},{"date":"2019-05-02","close":31.5749},{"date":"2019-05-03","close":32.0927},{"date":"2019-05-06","close":31.7248},{"date":"2019-05-07","close":31.3568},{"date":"2019-05-08","close":31.0843},{"date":"2019-05-09","close":31.1456},{"date":"2019-05-10","close":31.1047},{"date":"2019-05-13","close":30.0895},{"date":"2019-05-14","close":30.4847},{"date":"2019-05-15","close":30.5392},{"date":"2019-05-16","close":30.9071},{"date":"2019-05-17","close":30.7095},{"date":"2019-05-20","close":29.4354},{"date":"2019-05-21","close":30.328},{"date":"2019-05-22","close":29.9055},{"date":"2019-05-23","close":29.5512},{"date":"2019-05-24","close":29.4823},{"date":"2019-05-28","close":29.3168},{"date":"2019-05-29","close":28.9515},{"date":"2019-05-30","close":28.7723},{"date":"2019-05-31","close":28.5861},{"date":"2019-06-03","close":28.9239},{"date":"2019-06-04","close":30.2543},{"date":"2019-06-05","close":30.468},{"date":"2019-06-06","close":30.7713},{"date":"2019-06-07","close":30.9988},{"date":"2019-06-10","close":30.1233},{"date":"2019-06-11","close":30.3026},{"date":"2019-06-12","close":29.9992},{"date":"2019-06-13","close":30.275},{"date":"2019-06-14","close":29.6339},{"date":"2019-06-17","close":29.2755},{"date":"2019-06-18","close":29.4202},{"date":"2019-06-19","close":29.6132},{"date":"2019-06-20","close":30.0337},{"date":"2019-06-21","close":30.0613},{"date":"2019-06-24","close":29.179},{"date":"2019-06-25","close":29.4064},{"date":"2019-06-26","close":29.3237},{"date":"2019-06-27","close":29.5857},{"date":"2019-06-28","close":29.8614},{"date":"2019-07-01","close":30.1578},{"date":"2019-07-02","close":30.1716},{"date":"2019-07-03","close":30.4059},{"date":"2019-07-05","close":30.2405},{"date":"2019-07-08","close":29.8545},{"date":"2019-07-09","close":29.7925},{"date":"2019-07-10","close":29.7442},{"date":"2019-07-11","close":29.3306},{"date":"2019-07-12","close":29.4823},{"date":"2019-07-15","close":28.9377},{"date":"2019-07-16","close":29.3651},{"date":"2019-07-17","close":29.1307},{"date":"2019-07-18","close":29.2961},{"date":"2019-07-19","close":29.8062},{"date":"2019-07-22","close":29.4616},{"date":"2019-07-23","close":30.0061},{"date":"2019-07-24","close":30.4128},{"date":"2019-07-25","close":31.7019},{"date":"2019-07-26","close":31.2262},{"date":"2019-07-29","close":31.0401},{"date":"2019-07-30","close":31.0608},{"date":"2019-07-31","close":30.2681},{"date":"2019-08-01","close":29.4478},{"date":"2019-08-02","close":29.048},{"date":"2019-08-05","close":27.7107},{"date":"2019-08-06","close":27.5522},{"date":"2019-08-07","close":27.6969},{"date":"2019-08-08","close":28.2277},{"date":"2019-08-09","close":27.4694},{"date":"2019-08-12","close":26.5664},{"date":"2019-08-13","close":27.6073},{"date":"2019-08-14","close":26.9791},{"date":"2019-08-15","close":26.9651},{"date":"2019-08-16","close":27.2164},{"date":"2019-08-19","close":27.4468},{"date":"2019-08-20","close":26.993},{"date":"2019-08-21","close":27.2373},{"date":"2019-08-22","close":27.1257},{"date":"2019-08-23","close":26.1275},{"date":"2019-08-26","close":26.3578},{"date":"2019-08-27","close":25.6458},{"date":"2019-08-28","close":26.0995},{"date":"2019-08-29","close":26.9581},{"date":"2019-08-30","close":27.2932},{"date":"2019-09-03","close":26.5672},{"date":"2019-09-04","close":26.9861},{"date":"2019-09-05","close":27.4817},{"date":"2019-09-06","close":27.5235},{"date":"2019-09-09","close":28.0331},{"date":"2019-09-10","close":28.78},{"date":"2019-09-11","close":29.2058},{"date":"2019-09-12","close":29.5478},{"date":"2019-09-13","close":29.862},{"date":"2019-09-16","close":29.6525},{"date":"2019-09-17","close":29.1569},{"date":"2019-09-18","close":28.7521},{"date":"2019-09-19","close":28.4519},{"date":"2019-09-20","close":28.41},{"date":"2019-09-23","close":28.6683},{"date":"2019-09-24","close":28.3891},{"date":"2019-09-25","close":28.8708},{"date":"2019-09-26","close":28.8428},{"date":"2019-09-27","close":29.0802},{"date":"2019-09-30","close":29.1918},{"date":"2019-10-01","close":28.0052},{"date":"2019-10-02","close":27.5445},{"date":"2019-10-03","close":27.4468},{"date":"2019-10-04","close":27.349},{"date":"2019-10-07","close":27.3071},{"date":"2019-10-08","close":26.8255},{"date":"2019-10-09","close":27.4398},{"date":"2019-10-10","close":28.082},{"date":"2019-10-11","close":29.0104},{"date":"2019-10-14","close":28.7102},{"date":"2019-10-15","close":28.9126},{"date":"2019-10-16","close":29.2407},{"date":"2019-10-17","close":29.2267},{"date":"2019-10-18","close":29.499},{"date":"2019-10-21","close":29.5129},{"date":"2019-10-22","close":29.9178},{"date":"2019-10-23","close":30.2878},{"date":"2019-10-24","close":29.4501},{"date":"2019-10-25","close":30.0155},{"date":"2019-10-28","close":30.1551},{"date":"2019-10-29","close":29.7991},{"date":"2019-10-30","close":29.7712},{"date":"2019-10-31","close":30.4902},{"date":"2019-11-01","close":30.6857},{"date":"2019-11-04","close":31.1045},{"date":"2019-11-05","close":31.5791},{"date":"2019-11-06","close":31.6908},{"date":"2019-11-07","close":31.7257},{"date":"2019-11-08","close":32.2562},{"date":"2019-11-11","close":32.0747},{"date":"2019-11-12","close":32.2632},{"date":"2019-11-13","close":32.0049},{"date":"2019-11-14","close":32.1271},{"date":"2019-11-15","close":32.2259},{"date":"2019-11-18","close":32.3882},{"date":"2019-11-19","close":32.4518},{"date":"2019-11-20","close":31.9365},{"date":"2019-11-21","close":31.5482},{"date":"2019-11-22","close":31.8517},{"date":"2019-11-25","close":32.5224},{"date":"2019-11-26","close":32.6353},{"date":"2019-11-27","close":32.7836},{"date":"2019-11-29","close":32.713},{"date":"2019-12-02","close":32.6424},{"date":"2019-12-03","close":32.5294},{"date":"2019-12-04","close":32.4447},{"date":"2019-12-05","close":32.84},{"date":"2019-12-06","close":33.3624},{"date":"2019-12-09","close":33.4754},{"date":"2019-12-10","close":32.6494},{"date":"2019-12-11","close":32.6},{"date":"2019-12-12","close":32.8683},{"date":"2019-12-13","close":32.7271},{"date":"2019-12-16","close":32.6141},{"date":"2019-12-17","close":32.8895},{"date":"2019-12-18","close":32.6777},{"date":"2019-12-19","close":32.4518},{"date":"2019-12-20","close":32.5718},{"date":"2019-12-23","close":32.6636},{"date":"2019-12-24","close":32.5294},{"date":"2019-12-26","close":32.6071},{"date":"2019-12-27","close":32.3953},{"date":"2019-12-30","close":32.4024},{"date":"2019-12-31","close":32.5083},{"date":"2020-01-02","close":32.1341},{"date":"2020-01-03","close":31.5694},{"date":"2020-01-06","close":31.0258},{"date":"2020-01-07","close":30.694},{"date":"2020-01-08","close":31.054},{"date":"2020-01-09","close":31.1387},{"date":"2020-01-10","close":31.054},{"date":"2020-01-13","close":31.3717},{"date":"2020-01-14","close":31.3576},{"date":"2020-01-15","close":31.4141},{"date":"2020-01-16","close":32.0141},{"date":"2020-01-17","close":32.2965},{"date":"2020-01-21","close":31.4423},{"date":"2020-01-22","close":31.4211},{"date":"2020-01-23","close":31.527},{"date":"2020-01-24","close":30.7293},{"date":"2020-01-27","close":30.0587},{"date":"2020-01-28","close":30.2493},{"date":"2020-01-29","close":30.6164},{"date":"2020-01-30","close":29.7834},{"date":"2020-01-31","close":28.7456},{"date":"2020-02-03","close":29.1198},{"date":"2020-02-04","close":29.4798},{"date":"2020-02-05","close":31.0893},{"date":"2020-02-06","close":31.2376},{"date":"2020-02-07","close":30.7505},{"date":"2020-02-10","close":30.8776},{"date":"2020-02-11","close":31.3223},{"date":"2020-02-12","close":31.4141},{"date":"2020-02-13","close":30.6728},{"date":"2020-02-14","close":30.4893},{"date":"2020-02-18","close":30.5175},{"date":"2020-02-19","close":30.1434},{"date":"2020-02-20","close":30.6886},{"date":"2020-02-21","close":30.9172},{"date":"2020-02-24","close":29.5453},{"date":"2020-02-25","close":28.0306},{"date":"2020-02-26","close":27.7376},{"date":"2020-02-27","close":26.48},{"date":"2020-02-28","close":26.4086},{"date":"2020-03-02","close":27.316},{"date":"2020-03-03","close":26.48},{"date":"2020-03-04","close":27.0945},{"date":"2020-03-05","close":26.1014},{"date":"2020-03-06","close":25.5154},{"date":"2020-03-09","close":23.0646},{"date":"2020-03-10","close":24.4151},{"date":"2020-03-11","close":23.0289},{"date":"2020-03-12","close":20.4495},{"date":"2020-03-13","close":23.8935},{"date":"2020-03-16","close":21.2355},{"date":"2020-03-17","close":23.9292},{"date":"2020-03-18","close":22.1143},{"date":"2020-03-19","close":21.5284},{"date":"2020-03-20","close":21.0854},{"date":"2020-03-23","close":18.9133},{"date":"2020-03-24","close":19.9422},{"date":"2020-03-25","close":20.5781},{"date":"2020-03-26","close":22.1572},{"date":"2020-03-27","close":21.8786},{"date":"2020-03-30","close":22.3859},{"date":"2020-03-31","close":22.243},{"date":"2020-04-01","close":21.5427},{"date":"2020-04-02","close":21.7785},{"date":"2020-04-03","close":20.9854},{"date":"2020-04-06","close":22.5288},{"date":"2020-04-07","close":22.0715},{"date":"2020-04-08","close":23.6648},{"date":"2020-04-09","close":24.4151},{"date":"2020-04-13","close":24.5866},{"date":"2020-04-14","close":23.9935},{"date":"2020-04-15","close":22.7217},{"date":"2020-04-16","close":21.7714},{"date":"2020-04-17","close":22.7574},{"date":"2020-04-20","close":21.9929},{"date":"2020-04-21","close":21.5213},{"date":"2020-04-22","close":21.4141},{"date":"2020-04-23","close":21.8214},{"date":"2020-04-24","close":22.243},{"date":"2020-04-27","close":23.4433},{"date":"2020-04-28","close":25.544},{"date":"2020-04-29","close":26.0942},{"date":"2020-04-30","close":24.4722},{"date":"2020-05-01","close":24.2293},{"date":"2020-05-04","close":23.8435},{"date":"2020-05-05","close":23.6506},{"date":"2020-05-06","close":22.986},{"date":"2020-05-07","close":23.2933},{"date":"2020-05-08","close":24.5437},{"date":"2020-05-11","close":23.6291},{"date":"2020-05-12","close":22.9503},{"date":"2020-05-13","close":22.0429},{"date":"2020-05-14","close":22.5573},{"date":"2020-05-15","close":22.1858},{"date":"2020-05-18","close":23.4362},{"date":"2020-05-19","close":22.8717},{"date":"2020-05-20","close":23.5791},{"date":"2020-05-21","close":23.5291},{"date":"2020-05-22","close":23.3219},{"date":"2020-05-26","close":24.9211},{"date":"2020-05-27","close":26.0172},{"date":"2020-05-28","close":25.4728},{"date":"2020-05-29","close":24.7178},{"date":"2020-06-01","close":25.2115},{"date":"2020-06-02","close":25.5744},{"date":"2020-06-03","close":26.8012},{"date":"2020-06-04","close":27.4618},{"date":"2020-06-05","close":28.3329},{"date":"2020-06-08","close":28.8121},{"date":"2020-06-09","close":27.8103},{"date":"2020-06-10","close":26.6924},{"date":"2020-06-11","close":24.6235},{"date":"2020-06-12","close":25.3494},{"date":"2020-06-15","close":25.451},{"date":"2020-06-16","close":25.9229},{"date":"2020-06-17","close":25.5381},{"date":"2020-06-18","close":25.4655},{"date":"2020-06-19","close":25.3058},{"date":"2020-06-22","close":24.9864},{"date":"2020-06-23","close":25.2986},{"date":"2020-06-24","close":24.3766},{"date":"2020-06-25","close":24.5218},{"date":"2020-06-26","close":24.5363},{"date":"2020-06-29","close":25.4147},{"date":"2020-06-30","close":25.5599},{"date":"2020-07-01","close":25.2695},{"date":"2020-07-02","close":25.6615},{"date":"2020-07-06","close":26.0898},{"date":"2020-07-07","close":25.5817},{"date":"2020-07-08","close":24.7832},{"date":"2020-07-09","close":24.0355},{"date":"2020-07-10","close":25.0735},{"date":"2020-07-13","close":25.1534},{"date":"2020-07-14","close":25.7414},{"date":"2020-07-15","close":26.3584},{"date":"2020-07-16","close":27.1424},{"date":"2020-07-17","close":26.8012},{"date":"2020-07-20","close":26.3875},{"date":"2020-07-21","close":26.5762},{"date":"2020-07-22","close":26.6052},{"date":"2020-07-23","close":26.5907},{"date":"2020-07-24","close":26.3657},{"date":"2020-07-27","close":26.7504},{"date":"2020-07-28","close":26.2568},{"date":"2020-07-29","close":26.6778},{"date":"2020-07-30","close":25.9592},{"date":"2020-07-31","close":25.255},{"date":"2020-08-03","close":25.7269},{"date":"2020-08-04","close":25.6107},{"date":"2020-08-05","close":25.8285},{"date":"2020-08-06","close":25.6035},{"date":"2020-08-07","close":25.7632},{"date":"2020-08-10","close":26.3584},{"date":"2020-08-11","close":26.8738},{"date":"2020-08-12","close":26.6561},{"date":"2020-08-13","close":26.8644},{"date":"2020-08-14","close":27.4387},{"date":"2020-08-17","close":26.9675},{"date":"2020-08-18","close":26.6804},{"date":"2020-08-19","close":26.6509},{"date":"2020-08-20","close":26.2681},{"date":"2020-08-21","close":25.9},{"date":"2020-08-24","close":27.4387},{"date":"2020-08-25","close":26.6583},{"date":"2020-08-26","close":26.6288},{"date":"2020-08-27","close":26.9454},{"date":"2020-08-28","close":27.1883},{"date":"2020-08-31","close":26.7024},{"date":"2020-09-01","close":27.6227},{"date":"2020-09-02","close":28.5945},{"date":"2020-09-03","close":28.2264},{"date":"2020-09-04","close":28.7344},{"date":"2020-09-08","close":27.4681},{"date":"2020-09-09","close":28.1896},{"date":"2020-09-10","close":27.954},{"date":"2020-09-11","close":28.6534},{"date":"2020-09-14","close":30.0301},{"date":"2020-09-15","close":30.6706},{"date":"2020-09-16","close":30.8621},{"date":"2020-09-17","close":31.5762},{"date":"2020-09-18","close":30.9578},{"date":"2020-09-21","close":30.2142},{"date":"2020-09-22","close":30.0228},{"date":"2020-09-23","close":28.9111},{"date":"2020-09-24","close":28.8669},{"date":"2020-09-25","close":30.3025},{"date":"2020-09-28","close":30.3099},{"date":"2020-09-29","close":29.6547},{"date":"2020-09-30","close":29.8461},{"date":"2020-10-01","close":29.4117},{"date":"2020-10-02","close":29.8019},{"date":"2020-10-05","close":30.5013},{"date":"2020-10-06","close":29.9418},{"date":"2020-10-07","close":30.7811},{"date":"2020-10-08","close":31.2817},{"date":"2020-10-09","close":31.4142},{"date":"2020-10-12","close":32.7394},{"date":"2020-10-13","close":32.4007},{"date":"2020-10-14","close":32.8793},{"date":"2020-10-15","close":33.5345},{"date":"2020-10-16","close":34.2633},{"date":"2020-10-19","close":34.3738},{"date":"2020-10-20","close":34.1603},{"date":"2020-10-21","close":34.2192},{"date":"2020-10-22","close":34.3002},{"date":"2020-10-23","close":34.1603},{"date":"2020-10-26","close":33.3431},{"date":"2020-10-27","close":32.6658},{"date":"2020-10-28","close":31.6572},{"date":"2020-10-29","close":32.2756},{"date":"2020-10-30","close":32.2093},{"date":"2020-11-02","close":33.1664},{"date":"2020-11-03","close":34.2486},{"date":"2020-11-04","close":33.1958},{"date":"2020-11-05","close":34.521},{"date":"2020-11-06","close":34.2265},{"date":"2020-11-09","close":34.867},{"date":"2020-11-10","close":35.9419},{"date":"2020-11-11","close":35.8315},{"date":"2020-11-12","close":34.6683},{"date":"2020-11-13","close":35.6456},{"date":"2020-11-16","close":37.1863},{"date":"2020-11-17","close":37.2831},{"date":"2020-11-18","close":36.8886},{"date":"2020-11-19","close":36.6429},{"date":"2020-11-20","close":36.7918},{"date":"2020-11-23","close":37.2235},{"date":"2020-11-24","close":38.608},{"date":"2020-11-25","close":38.0125},{"date":"2020-11-27","close":37.7297},{"date":"2020-11-30","close":36.829},{"date":"2020-12-01","close":37.1044},{"date":"2020-12-02","close":37.1119},{"date":"2020-12-03","close":35.9061},{"date":"2020-12-04","close":36.375},{"date":"2020-12-07","close":36.2261},{"date":"2020-12-08","close":36.5387},{"date":"2020-12-09","close":36.8737},{"date":"2020-12-10","close":36.2038},{"date":"2020-12-11","close":36.1964},{"date":"2020-12-14","close":35.7349},{"date":"2020-12-15","close":36.5834},{"date":"2020-12-16","close":36.7025},{"date":"2020-12-17","close":37.03},{"date":"2020-12-18","close":37.2012},{"date":"2020-12-21","close":36.829},{"date":"2020-12-22","close":36.7695},{"date":"2020-12-23","close":36.8811},{"date":"2020-12-24","close":37.0374},{"date":"2020-12-28","close":36.762},{"date":"2020-12-29","close":36.4494},{"date":"2020-12-30","close":36.9481},{"date":"2020-12-31","close":37.0077},{"date":"2021-01-04","close":36.0922},{"date":"2021-01-05","close":37.0226},{"date":"2021-01-06","close":39.33},{"date":"2021-01-07","close":38.7568},{"date":"2021-01-08","close":38.3177},{"date":"2021-01-11","close":38.7791},{"date":"2021-01-12","close":39.1736},{"date":"2021-01-13","close":37.8115},{"date":"2021-01-14","close":37.2012},{"date":"2021-01-15","close":37.4022},{"date":"2021-01-19","close":37.4989},{"date":"2021-01-20","close":37.953},{"date":"2021-01-21","close":38.4516},{"date":"2021-01-22","close":38.4293},{"date":"2021-01-25","close":38.5782},{"date":"2021-01-26","close":38.4442},{"date":"2021-01-27","close":37.5287},{"date":"2021-01-28","close":37.3277},{"date":"2021-01-29","close":37.4468},{"date":"2021-02-01","close":37.0598},{"date":"2021-02-02","close":37.4617},{"date":"2021-02-03","close":37.6776},{"date":"2021-02-04","close":34.797},{"date":"2021-02-05","close":35.0054},{"date":"2021-02-08","close":35.6083},{"date":"2021-02-09","close":35.8019},{"date":"2021-02-10","close":36.0252},{"date":"2021-02-11","close":35.854},{"date":"2021-02-12","close":36.6057},{"date":"2021-02-16","close":36.6132},{"date":"2021-02-17","close":36.48},{"date":"2021-02-18","close":35.9836},{"date":"2021-02-19","close":36.8185},{"date":"2021-02-22","close":37.157},{"date":"2021-02-23","close":37.7362},{"date":"2021-02-24","close":38.21},{"date":"2021-02-25","close":37.9167},{"date":"2021-02-26","close":37.345},{"date":"2021-03-01","close":38.9321},{"date":"2021-03-02","close":39.3157},{"date":"2021-03-03","close":40.0303},{"date":"2021-03-04","close":39.1502},{"date":"2021-03-05","close":40.7298},{"date":"2021-03-08","close":41.8956},{"date":"2021-03-09","close":41.2112},{"date":"2021-03-10","close":41.0833},{"date":"2021-03-11","close":40.5493},{"date":"2021-03-12","close":40.632},{"date":"2021-03-15","close":40.2033},{"date":"2021-03-16","close":39.9024},{"date":"2021-03-17","close":40.7373},{"date":"2021-03-18","close":40.5568},{"date":"2021-03-19","close":40.301},{"date":"2021-03-22","close":39.5865},{"date":"2021-03-23","close":38.7666},{"date":"2021-03-24","close":39.2631},{"date":"2021-03-25","close":40.8727},{"date":"2021-03-26","close":41.4519},{"date":"2021-03-29","close":41.0156},{"date":"2021-03-30","close":41.3691},{"date":"2021-03-31","close":40.6696},{"date":"2021-04-01","close":40.8351},{"date":"2021-04-05","close":41.1435},{"date":"2021-04-06","close":41.5196},{"date":"2021-04-07","close":41.324},{"date":"2021-04-08","close":41.0833},{"date":"2021-04-09","close":41.324},{"date":"2021-04-12","close":42.0762},{"date":"2021-04-13","close":41.5797},{"date":"2021-04-14","close":41.858},{"date":"2021-04-15","close":42.6252},{"date":"2021-04-16","close":43.1518},{"date":"2021-04-19","close":43.0088},{"date":"2021-04-20","close":42.4297},{"date":"2021-04-21","close":42.8058},{"date":"2021-04-22","close":42.031},{"date":"2021-04-23","close":42.708},{"date":"2021-04-26","close":42.8133},{"date":"2021-04-27","close":42.9411},{"date":"2021-04-28","close":43.3699},{"date":"2021-04-29","close":43.7008},{"date":"2021-04-30","close":43.6256},{"date":"2021-05-03","close":44.3327},{"date":"2021-05-04","close":45.4158},{"date":"2021-05-05","close":45.6715},{"date":"2021-05-06","close":46.4387},{"date":"2021-05-07","close":46.3635},{"date":"2021-05-10","close":46.6945},{"date":"2021-05-11","close":47.1458},{"date":"2021-05-12","close":45.837},{"date":"2021-05-13","close":47.0254},{"date":"2021-05-14","close":47.1232},{"date":"2021-05-17","close":48.2138},{"date":"2021-05-18","close":47.7024},{"date":"2021-05-19","close":47.3188},{"date":"2021-05-20","close":47.2887},{"date":"2021-05-21","close":47.7851},{"date":"2021-05-24","close":48.4395},{"date":"2021-05-25","close":47.8227},{"date":"2021-05-26","close":48.0373},{"date":"2021-05-27","close":48.3709},{"date":"2021-05-28","close":47.8477},{"date":"2021-06-01","close":48.4013},{"date":"2021-06-02","close":47.9463},{"date":"2021-06-03","close":48.6743},{"date":"2021-06-04","close":49.0231},{"date":"2021-06-07","close":48.3254},{"date":"2021-06-08","close":48.6439},{"date":"2021-06-09","close":47.9842},{"date":"2021-06-10","close":47.643},{"date":"2021-06-11","close":48.2648},{"date":"2021-06-14","close":47.2411},{"date":"2021-06-15","close":47.916},{"date":"2021-06-16","close":47.188},{"date":"2021-06-17","close":45.6715},{"date":"2021-06-18","close":44.9132},{"date":"2021-06-21","close":46.2857},{"date":"2021-06-22","close":46.3008},{"date":"2021-06-23","close":46.0961},{"date":"2021-06-24","close":46.0885},{"date":"2021-06-25","close":46.0127},{"date":"2021-06-28","close":46.0354},{"date":"2021-06-29","close":46.0203},{"date":"2021-06-30","close":46.4904},{"date":"2021-07-01","close":46.6193},{"date":"2021-07-02","close":46.498},{"date":"2021-07-06","close":45.7852},{"date":"2021-07-07","close":46.5738},{"date":"2021-07-08","close":46.5056},{"date":"2021-07-09","close":47.1956},{"date":"2021-07-12","close":47.188},{"date":"2021-07-13","close":46.589},{"date":"2021-07-14","close":46.5965},{"date":"2021-07-15","close":45.4136},{"date":"2021-07-16","close":44.8373},{"date":"2021-07-19","close":43.8061},{"date":"2021-07-20","close":44.17},{"date":"2021-07-21","close":44.3369},{"date":"2021-07-22","close":43.8743},{"date":"2021-07-23","close":44.0411},{"date":"2021-07-26","close":44.3141},{"date":"2021-07-27","close":44.5416},{"date":"2021-07-28","close":44.3596},{"date":"2021-07-29","close":44.0108},{"date":"2021-07-30","close":43.7985},{"date":"2021-08-02","close":43.6089},{"date":"2021-08-03","close":44.5189},{"date":"2021-08-04","close":43.7682},{"date":"2021-08-05","close":43.5407},{"date":"2021-08-06","close":43.8971},{"date":"2021-08-09","close":44.4582},{"date":"2021-08-10","close":45.2089},{"date":"2021-08-11","close":45.5425},{"date":"2021-08-12","close":45.4364},{"date":"2021-08-13","close":45.2934},{"date":"2021-08-16","close":45.4922},{"date":"2021-08-17","close":45.0792},{"date":"2021-08-18","close":44.7809},{"date":"2021-08-19","close":44.4826},{"date":"2021-08-20","close":44.9415},{"date":"2021-08-23","close":44.7121},{"date":"2021-08-24","close":45.0563},{"date":"2021-08-25","close":45.4846},{"date":"2021-08-26","close":45.1786},{"date":"2021-08-27","close":45.9894},{"date":"2021-08-30","close":45.4081},{"date":"2021-08-31","close":45.9588},{"date":"2021-09-01","close":45.7676},{"date":"2021-09-02","close":46.1194},{"date":"2021-09-03","close":45.8287},{"date":"2021-09-07","close":44.8956},{"date":"2021-09-08","close":44.7197},{"date":"2021-09-09","close":44.8039},{"date":"2021-09-10","close":44.628},{"date":"2021-09-13","close":44.8192},{"date":"2021-09-14","close":44.1691},{"date":"2021-09-15","close":44.3144},{"date":"2021-09-16","close":44.2532},{"date":"2021-09-17","close":43.2895},{"date":"2021-09-20","close":42.7388},{"date":"2021-09-21","close":42.234},{"date":"2021-09-22","close":42.93},{"date":"2021-09-23","close":43.6719},{"date":"2021-09-24","close":43.5725},{"date":"2021-09-27","close":43.8478},{"date":"2021-09-28","close":43.6107},{"date":"2021-09-29","close":43.7178},{"date":"2021-09-30","close":42.7694},{"date":"2021-10-01","close":43.0161},{"date":"2021-10-04","close":43.4765},{"date":"2021-10-05","close":43.8884},{"date":"2021-10-06","close":43.638},{"date":"2021-10-07","close":43.8238},{"date":"2021-10-08","close":43.9288},{"date":"2021-10-11","close":45.0272},{"date":"2021-10-12","close":45.0191},{"date":"2021-10-13","close":44.6476},{"date":"2021-10-14","close":45.0757},{"date":"2021-10-15","close":43.0323},{"date":"2021-10-18","close":42.7011},{"date":"2021-10-19","close":42.0469},{"date":"2021-10-20","close":43.2342},{"date":"2021-10-21","close":42.9353},{"date":"2021-10-22","close":42.8304},{"date":"2021-10-25","close":42.79},{"date":"2021-10-26","close":42.8384},{"date":"2021-10-27","close":40.5285},{"date":"2021-10-28","close":40.1328},{"date":"2021-10-29","close":40.1166},{"date":"2021-11-01","close":39.6562},{"date":"2021-11-02","close":39.5351},{"date":"2021-11-03","close":40.3104},{"date":"2021-11-04","close":39.3736},{"date":"2021-11-05","close":39.4705},{"date":"2021-11-08","close":39.8501},{"date":"2021-11-09","close":39.8016},{"date":"2021-11-10","close":40.1408},{"date":"2021-11-11","close":40.5043},{"date":"2021-11-12","close":40.1725},{"date":"2021-11-15","close":40.3111},{"date":"2021-11-16","close":40.1643},{"date":"2021-11-17","close":39.8872},{"date":"2021-11-18","close":39.5937},{"date":"2021-11-19","close":38.7867},{"date":"2021-11-22","close":39.4877},{"date":"2021-11-23","close":39.3818},{"date":"2021-11-24","close":38.7622},{"date":"2021-11-26","close":38.7459},{"date":"2021-11-29","close":38.4932},{"date":"2021-11-30","close":37.1074},{"date":"2021-12-01","close":36.7895},{"date":"2021-12-02","close":37.4009},{"date":"2021-12-03","close":37.8655},{"date":"2021-12-06","close":38.3546},{"date":"2021-12-07","close":38.0286},{"date":"2021-12-08","close":37.8248},{"date":"2021-12-09","close":37.6373},{"date":"2021-12-10","close":37.409},{"date":"2021-12-13","close":37.3683},{"date":"2021-12-14","close":37.1237},{"date":"2021-12-15","close":37.6617},{"date":"2021-12-16","close":38.322},{"date":"2021-12-17","close":37.3683},{"date":"2021-12-20","close":36.333},{"date":"2021-12-21","close":36.9444},{"date":"2021-12-22","close":36.9036},{"date":"2021-12-23","close":37.3683},{"date":"2021-12-27","close":37.7677},{"date":"2021-12-28","close":38.0449},{"date":"2021-12-29","close":38.0856},{"date":"2021-12-30","close":38.053},{"date":"2021-12-31","close":38.2976},{"date":"2022-01-03","close":38.1427},{"date":"2022-01-04","close":39.5122},{"date":"2022-01-05","close":39.6915},{"date":"2022-01-06","close":39.4062},{"date":"2022-01-07","close":39.8383},{"date":"2022-01-10","close":39.5937},{"date":"2022-01-11","close":39.553},{"date":"2022-01-12","close":39.5285},{"date":"2022-01-13","close":40.1888},{"date":"2022-01-14","close":40.3518},{"date":"2022-01-18","close":40.197},{"date":"2022-01-19","close":40.2296},{"date":"2022-01-20","close":39.2676},{"date":"2022-01-21","close":38.5503},{"date":"2022-01-24","close":39.3166},{"date":"2022-01-25","close":38.9171},{"date":"2022-01-26","close":38.5666},{"date":"2022-01-27","close":37.8166},{"date":"2022-01-28","close":38.4606},{"date":"2022-01-31","close":39.3329},{"date":"2022-02-01","close":39.1698},{"date":"2022-02-02","close":38.8927},{"date":"2022-02-03","close":38.7704},{"date":"2022-02-04","close":38.1427},{"date":"2022-02-07","close":38.0367},{"date":"2022-02-08","close":38.428},{"date":"2022-02-09","close":38.4443},{"date":"2022-02-10","close":37.996},{"date":"2022-02-11","close":37.9552},{"date":"2022-02-14","close":37.6862},{"date":"2022-02-15","close":38.0938},{"date":"2022-02-16","close":37.9633},{"date":"2022-02-17","close":37.974},{"date":"2022-02-18","close":38.4845},{"date":"2022-02-22","close":38.6245},{"date":"2022-02-23","close":37.1424},{"date":"2022-02-24","close":36.3849},{"date":"2022-02-25","close":37.3977},{"date":"2022-02-28","close":35.8415},{"date":"2022-03-01","close":33.9807},{"date":"2022-03-02","close":34.59},{"date":"2022-03-03","close":34.7711},{"date":"2022-03-04","close":34.7547},{"date":"2022-03-07","close":33.7419},{"date":"2022-03-08","close":34.2606},{"date":"2022-03-09","close":34.7217},{"date":"2022-03-10","close":34.6147},{"date":"2022-03-11","close":34.9358},{"date":"2022-03-14","close":35.0264},{"date":"2022-03-15","close":35.5616},{"date":"2022-03-16","close":36.3602},{"date":"2022-03-17","close":37.0272},{"date":"2022-03-18","close":37.0601},{"date":"2022-03-21","close":36.8543},{"date":"2022-03-22","close":37.126},{"date":"2022-03-23","close":36.7472},{"date":"2022-03-24","close":37.2495},{"date":"2022-03-25","close":38.1387},{"date":"2022-03-28","close":37.974},{"date":"2022-03-29","close":38.4434},{"date":"2022-03-30","close":38.1964},{"date":"2022-03-31","close":37.9987},{"date":"2022-04-01","close":38.1222},{"date":"2022-04-04","close":37.7929},{"date":"2022-04-05","close":37.6941},{"date":"2022-04-06","close":37.62},{"date":"2022-04-07","close":37.3647},{"date":"2022-04-08","close":38.4516},{"date":"2022-04-11","close":38.4269},{"date":"2022-04-12","close":38.4022},{"date":"2022-04-13","close":38.7398},{"date":"2022-04-14","close":39.0527},{"date":"2022-04-18","close":39.0774},{"date":"2022-04-19","close":40.0572},{"date":"2022-04-20","close":40.6829},{"date":"2022-04-21","close":40.9135},{"date":"2022-04-22","close":39.2914},{"date":"2022-04-25","close":39.1021},{"date":"2022-04-26","close":38.7151},{"date":"2022-04-27","close":38.995},{"date":"2022-04-28","close":39.0938},{"date":"2022-04-29","close":38.1058},{"date":"2022-05-02","close":38.3281},{"date":"2022-05-03","close":38.5504},{"date":"2022-05-04","close":39.9254},{"date":"2022-05-05","close":39.6126},{"date":"2022-05-06","close":39.6537},{"date":"2022-05-09","close":39.3655},{"date":"2022-05-10","close":39.3985},{"date":"2022-05-11","close":39.2503},{"date":"2022-05-12","close":39.1762},{"date":"2022-05-13","close":39.3491},{"date":"2022-05-16","close":39.4314},{"date":"2022-05-17","close":40.4936},{"date":"2022-05-18","close":39.7937},{"date":"2022-05-19","close":39.3738},{"date":"2022-05-20","close":39.0938},{"date":"2022-05-23","close":39.6373},{"date":"2022-05-24","close":38.8551},{"date":"2022-05-25","close":39.4314},{"date":"2022-05-26","close":40.4732},{"date":"2022-05-27","close":40.997},{"date":"2022-05-31","close":40.282},{"date":"2022-06-01","close":39.4505},{"date":"2022-06-02","close":39.4921},{"date":"2022-06-03","close":39.1512},{"date":"2022-06-06","close":39.2926},{"date":"2022-06-07","close":39.8496},{"date":"2022-06-08","close":39.3092},{"date":"2022-06-09","close":38.4778},{"date":"2022-06-10","close":37.4136},{"date":"2022-06-13","close":35.8672},{"date":"2022-06-14","close":36.2662},{"date":"2022-06-15","close":36.6237},{"date":"2022-06-16","close":35.5096},{"date":"2022-06-17","close":35.2103},{"date":"2022-06-21","close":34.8196},{"date":"2022-06-22","close":34.2875},{"date":"2022-06-23","close":34.1877},{"date":"2022-06-24","close":35.6177},{"date":"2022-06-27","close":35.5928},{"date":"2022-06-28","close":35.202},{"date":"2022-06-29","close":35.2852},{"date":"2022-06-30","close":34.778},{"date":"2022-07-01","close":34.9027},{"date":"2022-07-05","close":34.5951},{"date":"2022-07-06","close":34.8113},{"date":"2022-07-07","close":35.8006},{"date":"2022-07-08","close":35.5096},{"date":"2022-07-11","close":35.1106},{"date":"2022-07-12","close":35.5595},{"date":"2022-07-13","close":35.0357},{"date":"2022-07-14","close":34.7364},{"date":"2022-07-15","close":34.8528},{"date":"2022-07-18","close":34.4371},{"date":"2022-07-19","close":35.4265},{"date":"2022-07-20","close":35.7009},{"date":"2022-07-21","close":35.9752},{"date":"2022-07-22","close":35.9087},{"date":"2022-07-25","close":36.1332},{"date":"2022-07-26","close":34.7364},{"date":"2022-07-27","close":35.4348},{"date":"2022-07-28","close":35.7674},{"date":"2022-07-29","close":35.5595},{"date":"2022-08-01","close":35.6011},{"date":"2022-08-02","close":35.202},{"date":"2022-08-03","close":35.4265},{"date":"2022-08-04","close":34.8113},{"date":"2022-08-05","close":34.7447},{"date":"2022-08-08","close":35.3184},{"date":"2022-08-09","close":35.3434},{"date":"2022-08-10","close":36.0916},{"date":"2022-08-11","close":36.4159},{"date":"2022-08-12","close":37.4015},{"date":"2022-08-15","close":37.3847},{"date":"2022-08-16","close":37.7965},{"date":"2022-08-17","close":37.3091},{"date":"2022-08-18","close":37.0906},{"date":"2022-08-19","close":36.6285},{"date":"2022-08-22","close":35.7126},{"date":"2022-08-23","close":35.9478},{"date":"2022-08-24","close":35.805},{"date":"2022-08-25","close":36.8638},{"date":"2022-08-26","close":35.8134},{"date":"2022-08-29","close":35.4185},{"date":"2022-08-30","close":35.3764},{"date":"2022-08-31","close":34.9731},{"date":"2022-09-01","close":34.7126},{"date":"2022-09-02","close":34.3933},{"date":"2022-09-06","close":33.8891},{"date":"2022-09-07","close":34.5025},{"date":"2022-09-08","close":34.9311},{"date":"2022-09-09","close":35.0571},{"date":"2022-09-12","close":35.4353},{"date":"2022-09-13","close":34.0236},{"date":"2022-09-14","close":33.3429},{"date":"2022-09-15","close":33.3429},{"date":"2022-09-16","close":29.6036},{"date":"2022-09-19","close":30.6876},{"date":"2022-09-20","close":29.2675},{"date":"2022-09-21","close":28.7885},{"date":"2022-09-22","close":28.4104},{"date":"2022-09-23","close":27.8138},{"date":"2022-09-26","close":26.6962},{"date":"2022-09-27","close":26.8054},{"date":"2022-09-28","close":27.4861},{"date":"2022-09-29","close":26.9651},{"date":"2022-09-30","close":26.6374},{"date":"2022-10-03","close":27.3432},{"date":"2022-10-04","close":27.9398},{"date":"2022-10-05","close":27.6205},{"date":"2022-10-06","close":27.0575},{"date":"2022-10-07","close":26.5197},{"date":"2022-10-10","close":26.5281},{"date":"2022-10-11","close":26.5365},{"date":"2022-10-12","close":26.4693},{"date":"2022-10-13","close":27.5449},{"date":"2022-10-14","close":27.4104},{"date":"2022-10-17","close":27.923},{"date":"2022-10-18","close":28.1835},{"date":"2022-10-19","close":27.36},{"date":"2022-10-20","close":26.8138},{"date":"2022-10-21","close":27.797},{"date":"2022-10-24","close":27.7045},{"date":"2022-10-25","close":28.0995},{"date":"2022-10-26","close":27.9146},{"date":"2022-10-27","close":27.7213},{"date":"2022-10-28","close":28.4188},{"date":"2022-10-31","close":28.2423},{"date":"2022-11-01","close":28.1751},{"date":"2022-11-02","close":27.4945},{"date":"2022-11-03","close":27.4693},{"date":"2022-11-04","close":28.2927},{"date":"2022-11-07","close":28.2255},{"date":"2022-11-08","close":28.1667},{"date":"2022-11-09","close":27.9146},{"date":"2022-11-10","close":29.528},{"date":"2022-11-11","close":30.78},{"date":"2022-11-14","close":30.8166},{"date":"2022-11-15","close":31.0719},{"date":"2022-11-16","close":30.4507},{"date":"2022-11-17","close":30.4166},{"date":"2022-11-18","close":30.4422},{"date":"2022-11-21","close":30.7996},{"date":"2022-11-22","close":31.2421},{"date":"2022-11-23","close":31.3272},{"date":"2022-11-25","close":31.2507},{"date":"2022-11-28","close":30.4507},{"date":"2022-11-29","close":30.9187},{"date":"2022-11-30","close":31.5911},{"date":"2022-12-01","close":31.8209},{"date":"2022-12-02","close":31.5741},{"date":"2022-12-05","close":31.0804},{"date":"2022-12-06","close":30.9953},{"date":"2022-12-07","close":30.7656},{"date":"2022-12-08","close":30.7826},{"date":"2022-12-09","close":30.706},{"date":"2022-12-12","close":31.3187},{"date":"2022-12-13","close":31.6762},{"date":"2022-12-14","close":31.5741},{"date":"2022-12-15","close":31.0975},{"date":"2022-12-16","close":30.306},{"date":"2022-12-19","close":29.7188},{"date":"2022-12-20","close":29.5145},{"date":"2022-12-21","close":29.4975},{"date":"2022-12-22","close":29.3017},{"date":"2022-12-23","close":29.5571},{"date":"2022-12-27","close":29.7102},{"date":"2022-12-28","close":29.2422},{"date":"2022-12-29","close":29.5911},{"date":"2022-12-30","close":29.472},{"date":"2023-01-03","close":30.1358},{"date":"2023-01-04","close":31.3443},{"date":"2023-01-05","close":30.8081},{"date":"2023-01-06","close":31.1826},{"date":"2023-01-09","close":31.4975},{"date":"2023-01-10","close":32.0166},{"date":"2023-01-11","close":32.0081},{"date":"2023-01-12","close":32.1868},{"date":"2023-01-13","close":32.5528},{"date":"2023-01-17","close":31.9485},{"date":"2023-01-18","close":31.4123},{"date":"2023-01-19","close":31.1741},{"date":"2023-01-20","close":31.94},{"date":"2023-01-23","close":31.8889},{"date":"2023-01-24","close":31.2762},{"date":"2023-01-25","close":30.9102},{"date":"2023-01-26","close":31.6847},{"date":"2023-01-27","close":32.4336},{"date":"2023-01-30","close":32.1613},{"date":"2023-01-31","close":35.591},{"date":"2023-02-01","close":34.7655},{"date":"2023-02-02","close":35.3442},{"date":"2023-02-03","close":35.1995},{"date":"2023-02-06","close":34.5017},{"date":"2023-02-07","close":34.2804},{"date":"2023-02-08","close":33.5655},{"date":"2023-02-09","close":32.6549},{"date":"2023-02-10","close":32.8762},{"date":"2023-02-13","close":33.3527},{"date":"2023-02-14","close":33.3187},{"date":"2023-02-15","close":33.4293},{"date":"2023-02-16","close":33.2769},{"date":"2023-02-17","close":32.9583},{"date":"2023-02-21","close":31.0981},{"date":"2023-02-22","close":31.2445},{"date":"2023-02-23","close":31.477},{"date":"2023-02-24","close":31.4253},{"date":"2023-02-27","close":31.5028},{"date":"2023-02-28","close":31.3392},{"date":"2023-03-01","close":31.5976},{"date":"2023-03-02","close":32.3124},{"date":"2023-03-03","close":32.5277},{"date":"2023-03-06","close":31.5373},{"date":"2023-03-07","close":31.2531},{"date":"2023-03-08","close":31.7095},{"date":"2023-03-09","close":31.1756},{"date":"2023-03-10","close":30.59},{"date":"2023-03-13","close":30.0129},{"date":"2023-03-14","close":30.5211},{"date":"2023-03-15","close":29.6943},{"date":"2023-03-16","close":29.8579},{"date":"2023-03-17","close":29.3326},{"date":"2023-03-20","close":29.9957},{"date":"2023-03-21","close":30.3488},{"date":"2023-03-22","close":29.6254},{"date":"2023-03-23","close":29.3757},{"date":"2023-03-24","close":29.6943},{"date":"2023-03-27","close":29.7115},{"date":"2023-03-28","close":29.8493},{"date":"2023-03-29","close":30.2024},{"date":"2023-03-30","close":30.3488},{"date":"2023-03-31","close":31.055},{"date":"2023-04-03","close":30.9689},{"date":"2023-04-04","close":30.4522},{"date":"2023-04-05","close":30.5469},{"date":"2023-04-06","close":30.8139},{"date":"2023-04-10","close":30.9086},{"date":"2023-04-11","close":31.4684},{"date":"2023-04-12","close":31.4081},{"date":"2023-04-13","close":31.3478},{"date":"2023-04-14","close":30.9258},{"date":"2023-04-17","close":31.2961},{"date":"2023-04-18","close":31.4253},{"date":"2023-04-19","close":31.4942},{"date":"2023-04-20","close":31.477},{"date":"2023-04-21","close":31.0378},{"date":"2023-04-24","close":31.3306},{"date":"2023-04-25","close":29.8752},{"date":"2023-04-26","close":29.7632},{"date":"2023-04-27","close":28.4283},{"date":"2023-04-28","close":28.5145},{"date":"2023-05-01","close":28.6264},{"date":"2023-05-02","close":27.8341},{"date":"2023-05-03","close":27.8169},{"date":"2023-05-04","close":27.3777},{"date":"2023-05-05","close":27.8599},{"date":"2023-05-08","close":27.8858},{"date":"2023-05-09","close":27.6619},{"date":"2023-05-10","close":27.4638},{"date":"2023-05-11","close":27.2915},{"date":"2023-05-12","close":27.3518},{"date":"2023-05-15","close":27.4035},{"date":"2023-05-16","close":27.1107},{"date":"2023-05-17","close":27.6446},{"date":"2023-05-18","close":27.5844},{"date":"2023-05-19","close":27.5241},{"date":"2023-05-22","close":27.326},{"date":"2023-05-23","close":27.5241},{"date":"2023-05-24","close":27.0935},{"date":"2023-05-25","close":26.7552},{"date":"2023-05-26","close":26.764},{"date":"2023-05-30","close":26.3444},{"date":"2023-05-31","close":25.7325},{"date":"2023-06-01","close":25.4965},{"date":"2023-06-02","close":26.5542},{"date":"2023-06-05","close":26.4668},{"date":"2023-06-06","close":26.9475},{"date":"2023-06-07","close":28.0838},{"date":"2023-06-08","close":27.7516},{"date":"2023-06-09","close":27.6905},{"date":"2023-06-12","close":27.3845},{"date":"2023-06-13","close":27.5768},{"date":"2023-06-14","close":27.7953},{"date":"2023-06-15","close":27.8041},{"date":"2023-06-16","close":27.9527},{"date":"2023-06-20","close":27.5506},{"date":"2023-06-21","close":27.201},{"date":"2023-06-22","close":26.8688},{"date":"2023-06-23","close":26.7465},{"date":"2023-06-26","close":27.3933},{"date":"2023-06-27","close":27.6817},{"date":"2023-06-28","close":27.4195},{"date":"2023-06-29","close":27.6905},{"date":"2023-06-30","close":27.8041},{"date":"2023-07-03","close":27.9964},{"date":"2023-07-05","close":27.3845},{"date":"2023-07-06","close":27.3583},{"date":"2023-07-07","close":27.7953},{"date":"2023-07-10","close":27.2884},{"date":"2023-07-11","close":27.7079},{"date":"2023-07-12","close":27.8041},{"date":"2023-07-13","close":27.8216},{"date":"2023-07-14","close":27.4457},{"date":"2023-07-17","close":27.0874},{"date":"2023-07-18","close":27.4108},{"date":"2023-07-19","close":27.5856},{"date":"2023-07-20","close":27.6293},{"date":"2023-07-21","close":27.8391},{"date":"2023-07-24","close":28.2936},{"date":"2023-07-25","close":29.6571},{"date":"2023-07-26","close":29.5173},{"date":"2023-07-27","close":30.942},{"date":"2023-07-28","close":31.2392},{"date":"2023-07-31","close":31.5189},{"date":"2023-08-01","close":31.414},{"date":"2023-08-02","close":31.9821},{"date":"2023-08-03","close":32.0083},{"date":"2023-08-04","close":31.6937},{"date":"2023-08-07","close":31.5888},{"date":"2023-08-08","close":31.3353},{"date":"2023-08-09","close":31.213},{"date":"2023-08-10","close":31.0731},{"date":"2023-08-11","close":30.9595},{"date":"2023-08-14","close":30.7319},{"date":"2023-08-15","close":30.3776},{"date":"2023-08-16","close":30.1385},{"date":"2023-08-17","close":30.3156},{"date":"2023-08-18","close":30.5636},{"date":"2023-08-21","close":30.1651},{"date":"2023-08-22","close":29.9082},{"date":"2023-08-23","close":30.0056},{"date":"2023-08-24","close":29.8816},{"date":"2023-08-25","close":30.0499},{"date":"2023-08-28","close":30.5105},{"date":"2023-08-29","close":30.7141},{"date":"2023-08-30","close":30.8293},{"date":"2023-08-31","close":30.9267},{"date":"2023-09-01","close":31.1658},{"date":"2023-09-05","close":30.3953},{"date":"2023-09-06","close":30.0056},{"date":"2023-09-07","close":29.7399},{"date":"2023-09-08","close":30.6699},{"date":"2023-09-11","close":30.6433},{"date":"2023-09-12","close":30.5547},{"date":"2023-09-13","close":29.9436},{"date":"2023-09-14","close":30.6522},{"date":"2023-09-15","close":30.3245},{"date":"2023-09-18","close":30.2536},{"date":"2023-09-19","close":30.2005},{"date":"2023-09-20","close":29.8639},{"date":"2023-09-21","close":30.227},{"date":"2023-09-22","close":30.1739},{"date":"2023-09-25","close":30.8293},{"date":"2023-09-26","close":30.5813},{"date":"2023-09-27","close":30.9533},{"date":"2023-09-28","close":31.3075},{"date":"2023-09-29","close":31.4138},{"date":"2023-10-02","close":31.4138},{"date":"2023-10-03","close":31.1304},{"date":"2023-10-04","close":31.3872},{"date":"2023-10-05","close":30.9533},{"date":"2023-10-06","close":30.599},{"date":"2023-10-09","close":31.1393},{"date":"2023-10-10","close":31.3252},{"date":"2023-10-11","close":31.3784},{"date":"2023-10-12","close":31.1038},{"date":"2023-10-13","close":31.1304},{"date":"2023-10-16","close":31.0064},{"date":"2023-10-17","close":31.4492},{"date":"2023-10-18","close":31.2278},{"date":"2023-10-19","close":30.3422},{"date":"2023-10-20","close":29.5185},{"date":"2023-10-23","close":28.7037},{"date":"2023-10-24","close":29.4565},{"date":"2023-10-25","close":29.3325},{"date":"2023-10-26","close":29.12},{"date":"2023-10-27","close":29.3503},{"date":"2023-10-30","close":29.5717},{"date":"2023-10-31","close":29.8728},{"date":"2023-11-01","close":29.7665},{"date":"2023-11-02","close":30.1562},{"date":"2023-11-03","close":30.6433},{"date":"2023-11-06","close":30.4219},{"date":"2023-11-07","close":29.9791},{"date":"2023-11-08","close":29.7222},{"date":"2023-11-09","close":29.4565},{"date":"2023-11-10","close":29.306},{"date":"2023-11-13","close":28.7214},{"date":"2023-11-14","close":30.1168},{"date":"2023-11-15","close":30.6109},{"date":"2023-11-16","close":30.2066},{"date":"2023-11-17","close":29.991},{"date":"2023-11-20","close":29.2722},{"date":"2023-11-21","close":29.1914},{"date":"2023-11-22","close":29.5777},{"date":"2023-11-24","close":29.5867},{"date":"2023-11-27","close":30.6559},{"date":"2023-11-28","close":30.7816},{"date":"2023-11-29","close":32.1563},{"date":"2023-11-30","close":33.1895},{"date":"2023-12-01","close":33.4142},{"date":"2023-12-04","close":33.5669},{"date":"2023-12-05","close":32.7403},{"date":"2023-12-06","close":32.8391},{"date":"2023-12-07","close":33.0817},{"date":"2023-12-08","close":33.0997},{"date":"2023-12-11","close":33.1626},{"date":"2023-12-12","close":32.3899},{"date":"2023-12-13","close":33.1626},{"date":"2023-12-14","close":33.8454},{"date":"2023-12-15","close":33.6298},{"date":"2023-12-18","close":33.0997},{"date":"2023-12-19","close":33.1177},{"date":"2023-12-20","close":32.8751},{"date":"2023-12-21","close":32.8661},{"date":"2023-12-22","close":32.92},{"date":"2023-12-26","close":32.8661},{"date":"2023-12-27","close":32.7673},{"date":"2023-12-28","close":32.5696},{"date":"2023-12-29","close":32.4798},{"date":"2024-01-02","close":32.8302},{"date":"2024-01-03","close":32.6595},{"date":"2024-01-04","close":32.7673},{"date":"2024-01-05","close":33.486},{"date":"2024-01-08","close":33.8364},{"date":"2024-01-09","close":33.8454},{"date":"2024-01-10","close":33.7466},{"date":"2024-01-11","close":33.9802},{"date":"2024-01-12","close":33.8454},{"date":"2024-01-16","close":33.522},{"date":"2024-01-17","close":33.1536},{"date":"2024-01-18","close":32.9649},{"date":"2024-01-19","close":33.0099},{"date":"2024-01-22","close":32.6595},{"date":"2024-01-23","close":32.8032},{"date":"2024-01-24","close":32.5067},{"date":"2024-01-25","close":33.8275},{"date":"2024-01-26","close":33.7556},{"date":"2024-01-29","close":32.9919},{"date":"2024-01-30","close":32.6325},{"date":"2024-01-31","close":32.1922},{"date":"2024-02-01","close":30.8715},{"date":"2024-02-02","close":30.0629},{"date":"2024-02-05","close":29.6226},{"date":"2024-02-06","close":29.7754},{"date":"2024-02-07","close":30.4223},{"date":"2024-02-08","close":31.3477},{"date":"2024-02-09","close":31.6801},{"date":"2024-02-12","close":31.8958},{"date":"2024-02-13","close":31.0961},{"date":"2024-02-14","close":31.0242},{"date":"2024-02-15","close":31.5094},{"date":"2024-02-16","close":32.1653},{"date":"2024-02-20","close":32.1114},{"date":"2024-02-21","close":31.6135},{"date":"2024-02-22","close":31.395},{"date":"2024-02-23","close":31.6135},{"date":"2024-02-26","close":30.7669},{"date":"2024-02-27","close":31.131},{"date":"2024-02-28","close":31.5133},{"date":"2024-02-29","close":32.1869},{"date":"2024-03-01","close":31.9047},{"date":"2024-03-04","close":32.6694},{"date":"2024-03-05","close":32.633},{"date":"2024-03-06","close":32.5055},{"date":"2024-03-07","close":32.6603},{"date":"2024-03-08","close":32.988},{"date":"2024-03-11","close":33.3339},{"date":"2024-03-12","close":32.8878},{"date":"2024-03-13","close":33.0335},{"date":"2024-03-14","close":32.9424},{"date":"2024-03-15","close":33.0881},{"date":"2024-03-18","close":31.8046},{"date":"2024-03-19","close":35.2909},{"date":"2024-03-20","close":35.7097},{"date":"2024-03-21","close":36.3013},{"date":"2024-03-22","close":35.9827},{"date":"2024-03-25","close":37.1843},{"date":"2024-03-26","close":34.7721},{"date":"2024-03-27","close":35.8553},{"date":"2024-03-28","close":35.5185},{"date":"2024-04-01","close":35.5276},{"date":"2024-04-02","close":35.2272},{"date":"2024-04-03","close":35.564},{"date":"2024-04-04","close":35.7643},{"date":"2024-04-05","close":35.1908},{"date":"2024-04-08","close":34.7812},{"date":"2024-04-09","close":34.7175},{"date":"2024-04-10","close":34.8176},{"date":"2024-04-11","close":34.4171},{"date":"2024-04-12","close":33.8072},{"date":"2024-04-15","close":33.4704},{"date":"2024-04-16","close":32.6876},{"date":"2024-04-17","close":31.9139},{"date":"2024-04-18","close":32.0959},{"date":"2024-04-19","close":32.196},{"date":"2024-04-22","close":31.6408},{"date":"2024-04-23","close":31.3222},{"date":"2024-04-24","close":31.3404},{"date":"2024-04-25","close":30.512},{"date":"2024-04-26","close":30.7942},{"date":"2024-04-29","close":32.1505},{"date":"2024-04-30","close":31.8046},{"date":"2024-05-01","close":32.1141},{"date":"2024-05-02","close":32.5966},{"date":"2024-05-03","close":33.0244},{"date":"2024-05-06","close":33.6069},{"date":"2024-05-07","close":35.3547},{"date":"2024-05-08","close":35.7552},{"date":"2024-05-09","close":36.2649},{"date":"2024-05-10","close":35.118},{"date":"2024-05-13","close":35.9736},{"date":"2024-05-14","close":36.274},{"date":"2024-05-15","close":36.1466},{"date":"2024-05-16","close":36.8839},{"date":"2024-05-17","close":36.9931},{"date":"2024-05-20","close":37.4847},{"date":"2024-05-21","close":38.131},{"date":"2024-05-22","close":38.3221},{"date":"2024-05-23","close":40.6442},{"date":"2024-05-24","close":41.8408},{"date":"2024-05-28","close":41.5554},{"date":"2024-05-29","close":40.8651},{"date":"2024-05-30","close":41.0308},{"date":"2024-05-31","close":41.5002},{"date":"2024-06-03","close":41.9236},{"date":"2024-06-04","close":40.6995},{"date":"2024-06-05","close":40.8651},{"date":"2024-06-06","close":40.8928},{"date":"2024-06-07","close":41.6107},{"date":"2024-06-10","close":41.2241},{"date":"2024-06-11","close":41.4634},{"date":"2024-06-12","close":41.3345},{"date":"2024-06-13","close":41.7395},{"date":"2024-06-14","close":41.3161},{"date":"2024-06-17","close":41.7579},{"date":"2024-06-18","close":42.5679},{"date":"2024-06-20","close":42.844},{"date":"2024-06-21","close":42.4114},{"date":"2024-06-24","close":43.5527},{"date":"2024-06-25","close":42.8808},{"date":"2024-06-26","close":42.8992},{"date":"2024-06-27","close":39.8067},{"date":"2024-06-28","close":39.7147},{"date":"2024-07-01","close":39.8895},{"date":"2024-07-02","close":40.0368},{"date":"2024-07-03","close":40.0736},{"date":"2024-07-05","close":39.4109},{"date":"2024-07-08","close":39.7331},{"date":"2024-07-09","close":39.1624},{"date":"2024-07-10","close":39.3005},{"date":"2024-07-11","close":39.4938},{"date":"2024-07-12","close":40.1564},{"date":"2024-07-15","close":40.6258},{"date":"2024-07-16","close":41.8868},{"date":"2024-07-17","close":42.1077},{"date":"2024-07-18","close":42.2181},{"date":"2024-07-19","close":42.0801},{"date":"2024-07-22","close":42.7887},{"date":"2024-07-23","close":42.2641},{"date":"2024-07-24","close":42.5955},{"date":"2024-07-25","close":42.5402},{"date":"2024-07-26","close":43.1845},{"date":"2024-07-29","close":42.9268},{"date":"2024-07-30","close":42.2641},{"date":"2024-07-31","close":42.7795},{"date":"2024-08-01","close":42.9176},{"date":"2024-08-02","close":42.2825},{"date":"2024-08-05","close":40.8928},{"date":"2024-08-06","close":41.445},{"date":"2024-08-07","close":40.7547},{"date":"2024-08-08","close":41.2793},{"date":"2024-08-09","close":40.8191},{"date":"2024-08-12","close":40.9664},{"date":"2024-08-13","close":41.6291},{"date":"2024-08-14","close":42.4482},{"date":"2024-08-15","close":43.5853},{"date":"2024-08-16","close":43.7712},{"date":"2024-08-19","close":44.2825},{"date":"2024-08-20","close":44.1152},{"date":"2024-08-21","close":44.8125},{"date":"2024-08-22","close":44.5894},{"date":"2024-08-23","close":45.4633},{"date":"2024-08-26","close":45.2402},{"date":"2024-08-27","close":45.547},{"date":"2024-08-28","close":45.0821},{"date":"2024-08-29","close":44.7288},{"date":"2024-08-30","close":45.017},{"date":"2024-09-03","close":44.4127},{"date":"2024-09-04","close":43.985},{"date":"2024-09-05","close":44.1803},{"date":"2024-09-06","close":43.7991},{"date":"2024-09-09","close":44.264},{"date":"2024-09-10","close":43.7526},{"date":"2024-09-11","close":43.8177},{"date":"2024-09-12","close":44.5708},{"date":"2024-09-13","close":45.2773},{"date":"2024-09-16","close":46.3279},{"date":"2024-09-17","close":46.0118},{"date":"2024-09-18","close":46.0583},{"date":"2024-09-19","close":46.4674},{"date":"2024-09-20","close":45.2866},{"date":"2024-09-23","close":45.0449},{"date":"2024-09-24","close":45.2216},{"date":"2024-09-25","close":44.7102},{"date":"2024-09-26","close":45.6027},{"date":"2024-09-27","close":45.5934},{"date":"2024-09-30","close":45.4168},{"date":"2024-10-01","close":45.7515},{"date":"2024-10-02","close":44.7288},{"date":"2024-10-03","close":44.5801},{"date":"2024-10-04","close":45.1193},{"date":"2024-10-07","close":44.3383},{"date":"2024-10-08","close":44.0129},{"date":"2024-10-09","close":43.7898},{"date":"2024-10-10","close":43.6968},{"date":"2024-10-11","close":44.8032},{"date":"2024-10-14","close":44.7009},{"date":"2024-10-15","close":44.3848},{"date":"2024-10-16","close":44.6079},{"date":"2024-10-17","close":43.3528},{"date":"2024-10-18","close":43.4923},{"date":"2024-10-21","close":43.6317},{"date":"2024-10-22","close":44.1896},{"date":"2024-10-23","close":45.6027},{"date":"2024-10-24","close":45.2216},{"date":"2024-10-25","close":45.1565},{"date":"2024-10-28","close":45.2216},{"date":"2024-10-29","close":43.9664},{"date":"2024-10-30","close":45.5841},{"date":"2024-10-31","close":51.6366},{"date":"2024-11-01","close":51.8505},{"date":"2024-11-04","close":52.6221},{"date":"2024-11-05","close":53.5147},{"date":"2024-11-06","close":54.6954},{"date":"2024-11-07","close":54.3049},{"date":"2024-11-08","close":53.3473},{"date":"2024-11-11","close":53.6076},{"date":"2024-11-12","close":53.2822},{"date":"2024-11-13","close":52.4176},{"date":"2024-11-14","close":52.9289},{"date":"2024-11-15","close":53.9722},{"date":"2024-11-18","close":54.0847},{"date":"2024-11-19","close":54.2159},{"date":"2024-11-20","close":55.1532},{"date":"2024-11-21","close":55.4719},{"date":"2024-11-22","close":55.6032},{"date":"2024-11-25","close":55.8375},{"date":"2024-11-26","close":55.4063},{"date":"2024-11-27","close":54.7221},{"date":"2024-11-29","close":55.1439},{"date":"2024-12-02","close":54.7971},{"date":"2024-12-03","close":55.0314},{"date":"2024-12-04","close":54.1034},{"date":"2024-12-05","close":53.1567},{"date":"2024-12-06","close":53.2223},{"date":"2024-12-09","close":52.285},{"date":"2024-12-10","close":51.3289},{"date":"2024-12-11","close":51.1039},{"date":"2024-12-12","close":51.4226},{"date":"2024-12-13","close":52.06},{"date":"2024-12-16","close":52.2944},{"date":"2024-12-17","close":51.7788},{"date":"2024-12-18","close":50.2791},{"date":"2024-12-19","close":50.4665},{"date":"2024-12-20","close":51.0383},{"date":"2024-12-23","close":51.0758},{"date":"2024-12-24","close":51.657},{"date":"2024-12-26","close":51.7507},{"date":"2024-12-27","close":51.0758},{"date":"2024-12-30","close":50.2884},{"date":"2024-12-31","close":50.4478},{"date":"2025-01-02","close":49.8291},{"date":"2025-01-03","close":49.5386},{"date":"2025-01-06","close":50.1478},{"date":"2025-01-07","close":50.2509},{"date":"2025-01-08","close":51.2539},{"date":"2025-01-10","close":50.7009},{"date":"2025-01-13","close":50.5134},{"date":"2025-01-14","close":51.9475},{"date":"2025-01-15","close":52.1725},{"date":"2025-01-16","close":52.7349},{"date":"2025-01-17","close":53.3629},{"date":"2025-01-21","close":54.8158},{"date":"2025-01-22","close":54.544},{"date":"2025-01-23","close":54.9283},{"date":"2025-01-24","close":56.3249},{"date":"2025-01-27","close":55.5751},{"date":"2025-01-28","close":55.4157},{"date":"2025-01-29","close":54.3471},{"date":"2025-01-30","close":53.4754},{"date":"2025-01-31","close":52.1444},{"date":"2025-02-03","close":52.3319},{"date":"2025-02-04","close":50.5134},{"date":"2025-02-05","close":50.504},{"date":"2025-02-06","close":52.2475},{"date":"2025-02-07","close":52.5568},{"date":"2025-02-10","close":51.3758},{"date":"2025-02-11","close":52.1538},{"date":"2025-02-12","close":51.207},{"date":"2025-02-13","close":51.9663},{"date":"2025-02-14","close":52.6037},{"date":"2025-02-18","close":53.691},{"date":"2025-02-19","close":53.5691},{"date":"2025-02-20","close":52.5474},{"date":"2025-02-21","close":52.0788},{"date":"2025-02-24","close":52.2706},{"date":"2025-02-25","close":52.2706},{"date":"2025-02-26","close":52.6771},{"date":"2025-02-27","close":53.1686},{"date":"2025-02-28","close":53.2631},{"date":"2025-03-03","close":52.2801},{"date":"2025-03-04","close":48.4898},{"date":"2025-03-05","close":49.6335},{"date":"2025-03-06","close":48.8773},{"date":"2025-03-07","close":49.435},{"date":"2025-03-10","close":47.1665},{"date":"2025-03-11","close":46.6749},{"date":"2025-03-12","close":47.8565},{"date":"2025-03-13","close":47.6202},{"date":"2025-03-14","close":48.5937},{"date":"2025-03-17","close":48.7544},{"date":"2025-03-18","close":49.1892},{"date":"2025-03-19","close":49.7375},{"date":"2025-03-20","close":49.4255},{"date":"2025-03-21","close":48.5748},{"date":"2025-03-24","close":49.936},{"date":"2025-03-25","close":53.1781},{"date":"2025-03-26","close":52.3746},{"date":"2025-03-27","close":51.609},{"date":"2025-03-28","close":50.2951},{"date":"2025-03-31","close":50.4275},{"date":"2025-04-01","close":50.711},{"date":"2025-04-02","close":51.4767},{"date":"2025-04-03","close":46.4859},{"date":"2025-04-04","close":45.3516},{"date":"2025-04-07","close":44.1796},{"date":"2025-04-08","close":42.2135},{"date":"2025-04-09","close":46.3347},{"date":"2025-04-10","close":43.6691},{"date":"2025-04-11","close":44.2741},{"date":"2025-04-14","close":44.9736},{"date":"2025-04-15","close":44.3024},{"date":"2025-04-16","close":43.7637},{"date":"2025-04-17","close":43.7448},{"date":"2025-04-21","close":42.5916},{"date":"2025-04-22","close":43.9338},{"date":"2025-04-23","close":44.189},{"date":"2025-04-24","close":45.0208},{"date":"2025-04-25","close":44.7561},{"date":"2025-04-28","close":44.879},{"date":"2025-04-29","close":45.0208},{"date":"2025-04-30","close":43.1776},{"date":"2025-05-01","close":41.4857},{"date":"2025-05-02","close":43.3289},{"date":"2025-05-05","close":41.8449},{"date":"2025-05-06","close":42.015},{"date":"2025-05-07","close":41.6086},{"date":"2025-05-08","close":42.4593},{"date":"2025-05-09","close":41.8449},{"date":"2025-05-12","close":45.2855},{"date":"2025-05-13","close":45.3705},{"date":"2025-05-14","close":47.5635},{"date":"2025-05-15","close":46.8545},{"date":"2025-05-16","close":47.3933},{"date":"2025-05-19","close":47.7241},{"date":"2025-05-20","close":47.2704},{"date":"2025-05-21","close":45.9944},{"date":"2025-05-22","close":45.966},{"date":"2025-05-23","close":45.4917},{"date":"2025-05-27","close":46.3411},{"date":"2025-05-28","close":45.5395},{"date":"2025-05-29","close":45.7589},{"date":"2025-05-30","close":45.6253},{"date":"2025-06-02","close":45.0432},{"date":"2025-06-03","close":45.1577},{"date":"2025-06-04","close":45.1291},{"date":"2025-06-05","close":44.9478},{"date":"2025-06-06","close":45.1864},{"date":"2025-06-09","close":45.8067},{"date":"2025-06-10","close":45.444},{"date":"2025-06-11","close":44.9287},{"date":"2025-06-12","close":44.9955},{"date":"2025-06-13","close":43.7931},{"date":"2025-06-16","close":44.4515},{"date":"2025-06-17","close":43.8313},{"date":"2025-06-18","close":44.0126},{"date":"2025-06-20","close":43.7358},{"date":"2025-06-23","close":43.9839},{"date":"2025-06-24","close":44.4611},{"date":"2025-06-25","close":44.2798},{"date":"2025-06-26","close":44.3847},{"date":"2025-06-27","close":45.2055},{"date":"2025-06-30","close":44.6901},{"date":"2025-07-01","close":47.1904},{"date":"2025-07-02","close":48.0875},{"date":"2025-07-03","close":48.1256},{"date":"2025-07-07","close":47.5912},{"date":"2025-07-08","close":48.2879},{"date":"2025-07-09","close":49.0131},{"date":"2025-07-10","close":50.0151},{"date":"2025-07-11","close":50.0151},{"date":"2025-07-14","close":49.7384},{"date":"2025-07-15","close":48.6028},{"date":"2025-07-16","close":48.9463},{"date":"2025-07-17","close":48.5837},{"date":"2025-07-18","close":48.0493},{"date":"2025-07-21","close":49.0131},{"date":"2025-07-22","close":50.2442},{"date":"2025-07-23","close":51.6279},{"date":"2025-07-24","close":52.2959},{"date":"2025-07-25","close":53.1357},{"date":"2025-07-28","close":52.964},{"date":"2025-07-29","close":51.3464},{"date":"2025-07-30","close":50.5824},{"date":"2025-07-31","close":44.0839},{"date":"2025-08-01","close":43.7727},{"date":"2025-08-04","close":43.4426},{"date":"2025-08-05","close":43.4897},{"date":"2025-08-06","close":43.6972},{"date":"2025-08-07","close":45.3101},{"date":"2025-08-08","close":44.8479},{"date":"2025-08-11","close":44.4801},{"date":"2025-08-12","close":45.6119},{"date":"2025-08-13","close":45.876},{"date":"2025-08-14","close":45.046},{"date":"2025-08-15","close":44.3881},{"date":"2025-08-18","close":44.6358},{"date":"2025-08-19","close":45.0739},{"date":"2025-08-20","close":44.7787},{"date":"2025-08-21","close":45.7502},{"date":"2025-08-22","close":46.5694},{"date":"2025-08-25","close":47.0457},{"date":"2025-08-26","close":46.4646},{"date":"2025-08-27","close":46.0741},{"date":"2025-08-28","close":46.6361},{"date":"2025-08-29","close":47.3219},{"date":"2025-09-02","close":46.8361},{"date":"2025-09-03","close":45.8836},{"date":"2025-09-04","close":46.017},{"date":"2025-09-05","close":46.3789},{"date":"2025-09-08","close":45.1597},{"date":"2025-09-09","close":44.6548},{"date":"2025-09-10","close":44.2643},{"date":"2025-09-11","close":44.3214},{"date":"2025-09-12","close":43.8071},{"date":"2025-09-15","close":43.407},{"date":"2025-09-16","close":44.0452},{"date":"2025-09-17","close":44.712},{"date":"2025-09-18","close":44.8739},{"date":"2025-09-19","close":44.2262},{"date":"2025-09-22","close":43.969},{"date":"2025-09-23","close":44.169},{"date":"2025-09-24","close":44.0547},{"date":"2025-09-25","close":43.1689},{"date":"2025-09-26","close":43.1689},{"date":"2025-09-29","close":43.8928},{"date":"2025-09-30","close":44.1976},{"date":"2025-10-01","close":44.0547},{"date":"2025-10-02","close":44.4357},{"date":"2025-10-03","close":44.9311},{"date":"2025-10-06","close":43.7023},{"date":"2025-10-07","close":43.7594},{"date":"2025-10-08","close":44.4453},{"date":"2025-10-09","close":44.2167},{"date":"2025-10-10","close":43.5213},{"date":"2025-10-13","close":43.4832},{"date":"2025-10-14","close":44.4548},{"date":"2025-10-15","close":44.712},{"date":"2025-10-16","close":44.4262},{"date":"2025-10-17","close":44.3691},{"date":"2025-10-20","close":45.6169},{"date":"2025-10-21","close":45.4169},{"date":"2025-10-22","close":45.674},{"date":"2025-10-23","close":46.7695},{"date":"2025-10-24","close":46.5504},{"date":"2025-10-27","close":45.9026},{"date":"2025-10-28","close":44.893},{"date":"2025-10-29","close":42.1306},{"date":"2025-10-30","close":36.7964},{"date":"2025-10-31","close":36.8059},{"date":"2025-11-03","close":35.1771},{"date":"2025-11-04","close":34.8247},{"date":"2025-11-05","close":34.5961},{"date":"2025-11-06","close":34.8056},{"date":"2025-11-07","close":36.2916},{"date":"2025-11-10","close":36.1296},{"date":"2025-11-11","close":36.6726},{"date":"2025-11-12","close":36.3583},{"date":"2025-11-13","close":36.0915},{"date":"2025-11-14","close":36.0177},{"date":"2025-11-17","close":35.3813},{"date":"2025-11-18","close":35.5356},{"date":"2025-11-19","close":35.092},{"date":"2025-11-20","close":34.3301},{"date":"2025-11-21","close":36.3263},{"date":"2025-11-24","close":36.2492},{"date":"2025-11-25","close":37.7342},{"date":"2025-11-26","close":37.956},{"date":"2025-11-28","close":38.0717},{"date":"2025-12-01","close":37.7921},{"date":"2025-12-02","close":36.4999},{"date":"2025-12-03","close":37.821},{"date":"2025-12-04","close":37.7342},{"date":"2025-12-05","close":37.6667},{"date":"2025-12-08","close":37.1363},{"date":"2025-12-09","close":36.2395},{"date":"2025-12-10","close":37.7246},{"date":"2025-12-11","close":37.6571},{"date":"2025-12-12","close":37.1653},{"date":"2025-12-15","close":37.2231},{"date":"2025-12-16","close":37.2328},{"date":"2025-12-17","close":37.3099},{"date":"2025-12-18","close":37.2231},{"date":"2025-12-19","close":36.876},{"date":"2025-12-22","close":37.8885},{"date":"2025-12-23","close":38.0525},{"date":"2025-12-24","close":37.9657},{"date":"2025-12-26","close":38.4671},{"date":"2025-12-29","close":38.4382},{"date":"2025-12-30","close":38.3128},{"date":"2025-12-31","close":37.985},{"date":"2026-01-02","close":38.8143},{"date":"2026-01-05","close":39.0746},{"date":"2026-01-06","close":39.5375},{"date":"2026-01-07","close":38.1489},{"date":"2026-01-08","close":40.579},{"date":"2026-01-09","close":41.7941},{"date":"2026-01-12","close":40.849},{"date":"2026-01-13","close":41.0419},{"date":"2026-01-14","close":41.3119},{"date":"2026-01-15","close":42.1026},{"date":"2026-01-16","close":41.8037},{"date":"2026-01-20","close":40.174},{"date":"2026-01-21","close":41.2637},{"date":"2026-01-22","close":40.3476},{"date":"2026-01-23","close":41.5048},{"date":"2026-01-26","close":41.4662},{"date":"2026-01-27","close":40.6947},{"date":"2026-01-28","close":40.01},{"date":"2026-01-29","close":37.6089},{"date":"2026-01-30","close":38.8818},{"date":"2026-02-02","close":39.2386},{"date":"2026-02-03","close":40.5597},{"date":"2026-02-04","close":43.0959},{"date":"2026-02-05","close":42.7873},{"date":"2026-02-06","close":44.9185},{"date":"2026-02-09","close":45.8057},{"date":"2026-02-10","close":46.2878},{"date":"2026-02-11","close":47.4354},{"date":"2026-02-12","close":47.4161},{"date":"2026-02-13","close":47.3486},{"date":"2026-02-17","close":47.3004},{"date":"2026-02-18","close":46.7507},{"date":"2026-02-19","close":45.1885},{"date":"2026-02-20","close":45.1981},{"date":"2026-02-23","close":43.2719},{"date":"2026-02-24","close":42.8919},{"date":"2026-02-25","close":42.5411},{"date":"2026-02-26","close":42.0247},{"date":"2026-02-27","close":42.4339},{"date":"2026-03-02","close":41.7908},{"date":"2026-03-03","close":40.9724},{"date":"2026-03-04","close":41.4888},{"date":"2026-03-05","close":40.2513},{"date":"2026-03-06","close":38.517},{"date":"2026-03-09","close":37.4062},{"date":"2026-03-10","close":38.0882},{"date":"2026-03-11","close":37.6692},{"date":"2026-03-12","close":34.7364},{"date":"2026-03-13","close":36.2954},{"date":"2026-03-16","close":36.578},{"date":"2026-03-17","close":36.4318},{"date":"2026-03-18","close":34.98},{"date":"2026-03-19","close":33.1287},{"date":"2026-03-20","close":32.8948},{"date":"2026-03-23","close":34.6487},{"date":"2026-03-24","close":35.2138},{"date":"2026-03-25","close":35.5354},{"date":"2026-03-26","close":35.2236},{"date":"2026-03-27","close":34.5415},{"date":"2026-03-30","close":34.103},{"date":"2026-03-31","close":34.7851},{"date":"2026-04-01","close":34.7461},{"date":"2026-04-02","close":33.8984},{"date":"2026-04-06","close":34.0348},{"date":"2026-04-07","close":33.6548},{"date":"2026-04-08","close":36.12},{"date":"2026-04-09","close":35.8374},{"date":"2026-04-10","close":35.5646},{"date":"2026-04-13","close":35.7108},{"date":"2026-04-14","close":35.6036},{"date":"2026-04-15","close":35.5743},{"date":"2026-04-16","close":35.2625},{"date":"2026-04-17","close":36.1785},{"date":"2026-04-20","close":35.9446},{"date":"2026-04-21","close":34.5318},{"date":"2026-04-22","close":32.4758},{"date":"2026-04-23","close":32.6805},{"date":"2026-04-24","close":31.8133},{"date":"2026-04-27","close":31.8133},{"date":"2026-04-28","close":33.1482},{"date":"2026-04-29","close":32.7194},{"date":"2026-04-30","close":29.6404},{"date":"2026-05-01","close":30.9461},{"date":"2026-05-04","close":30.4004},{"date":"2026-05-05","close":31.0435},{"date":"2026-05-06","close":32.661},{"date":"2026-05-07","close":32.2322},{"date":"2026-05-08","close":32.1835},{"date":"2026-05-11","close":31.6379},{"date":"2026-05-12","close":32.0276},{"date":"2026-05-13","close":31.1604},{"date":"2026-05-14","close":30.7902},{"date":"2026-05-15","close":29.4845},{"date":"2026-05-18","close":29.6209},{"date":"2026-05-19","close":28.6271},{"date":"2026-05-20","close":30.0886},{"date":"2026-05-21","close":30.6927},{"date":"2026-05-22","close":30.9388},{"date":"2026-05-26","close":31.6012},{"date":"2026-05-27","close":32.0561},{"date":"2026-05-28","close":32.946},{"date":"2026-05-29","close":33.0943},{"date":"2026-06-01","close":33.3118},{"date":"2026-06-02","close":33.4503},{"date":"2026-06-03","close":33.0251},{"date":"2026-06-04","close":33.4997},{"date":"2026-06-05","close":33.2327},{"date":"2026-06-08","close":32.4911},{"date":"2026-06-09","close":33.737},{"date":"2026-06-10","close":31.4925},{"date":"2026-06-11","close":34.5577},{"date":"2026-06-12","close":35.7442},{"date":"2026-06-15","close":35.9815},{"date":"2026-06-16","close":35.7442},{"date":"2026-06-17","close":35.7541},{"date":"2026-06-18","close":36.4067},{"date":"2026-06-22","close":36.4759},{"date":"2026-06-23","close":36.1496},{"date":"2026-06-24","close":37.8701},{"date":"2026-06-25","close":38.582},{"date":"2026-06-26","close":38.3249},{"date":"2026-06-29","close":37.8009},{"date":"2026-06-30","close":37.6723},{"date":"2026-07-01","close":37.9096},{"date":"2026-07-02","close":38.3546},{"date":"2026-07-06","close":38.1469},{"date":"2026-07-07","close":37.4943},{"date":"2026-07-08","close":36.2584},{"date":"2026-07-09","close":36.7627},{"date":"2026-07-10","close":37.5042},{"date":"2026-07-13","close":36.5847},{"date":"2026-07-14","close":36.0903},{"date":"2026-07-15","close":36.3276},{"date":"2026-07-16","close":37.4449},{"date":"2026-07-17","close":37.1384},{"date":"2026-07-20","close":35.8431},{"date":"2026-07-21","close":35.942},{"date":"2026-07-22","close":37.6624},{"date":"2026-07-23","close":37.4845},{"date":"2026-07-24","close":41.6868},{"date":"2026-07-27","close":41.9339},{"date":"2026-07-28","close":43.5951},{"date":"2026-07-29","close":42.1614},{"date":"2026-07-30","close":42.6656},{"date":"2026-07-31","close":40.3717},{"date":"2026-08-03","close":40.9847},{"date":"2026-08-04","close":41.8351},{"date":"2026-08-05","close":41.7757},{"date":"2026-08-06","close":40.075},{"date":"2026-08-07","close":41.1133},{"date":"2026-08-10","close":40.876},{"date":"2026-08-11","close":41.3308},{"date":"2026-08-12","close":40.6782},{"date":"2026-08-13","close":40.6584},{"date":"2026-08-14","close":40.74},{"date":"2026-08-17","close":40.26},{"date":"2026-08-18","close":40.05},{"date":"2026-08-19","close":41.06},{"date":"2026-08-20","close":40.36},{"date":"2026-08-21","close":41.49},{"date":"2026-08-24","close":41.04},{"date":"2026-08-25","close":40.99},{"date":"2026-08-26","close":41.39},{"date":"2026-08-27","close":39.88},{"date":"2026-08-28","close":39.31},{"date":"2026-08-31","close":37.93},{"date":"2026-09-01","close":36.46},{"date":"2026-09-02","close":36.3},{"date":"2026-09-03","close":36.44},{"date":"2026-09-04","close":37.24},{"date":"2026-09-08","close":36.49},{"date":"2026-09-09","close":34.64},{"date":"2026-09-10","close":34.29},{"date":"2026-09-11","close":34.36},{"date":"2026-09-14","close":34.25},{"date":"2026-09-15","close":33.99},{"date":"2026-09-16","close":34.06},{"date":"2026-09-17","close":35.55},{"date":"2026-09-18","close":34.53},{"date":"2026-09-21","close":35.33},{"date":"2026-09-22","close":35.71},{"date":"2026-09-23","close":35.7},{"date":"2026-09-24","close":34.88},{"date":"2026-09-25","close":35.02},{"date":"2026-09-28","close":34.0},{"date":"2026-09-29","close":33.32},{"date":"2026-09-30","close":33.17},{"date":"2026-10-01","close":32.52},{"date":"2026-10-02","close":31.97},{"date":"2026-10-05","close":32.05},{"date":"2026-10-06","close":32.14},{"date":"2026-10-07","close":31.82},{"date":"2026-10-08","close":31.88},{"date":"2026-10-09","close":32.12},{"date":"2026-10-12","close":31.74},{"date":"2026-10-13","close":31.81},{"date":"2026-10-14","close":31.9},{"date":"2026-10-15","close":34.1},{"date":"2026-10-16","close":34.05},{"date":"2026-10-19","close":33.75},{"date":"2026-10-20","close":33.69},{"date":"2026-10-21","close":33.63},{"date":"2026-10-22","close":33.66}],"chart_data":[{"date":"2024-10-23","open":44.51,"high":45.67,"low":44.38,"close":45.6,"volume":4714216,"rsi_14":57.09,"sma_20":47.94,"sma_60":47.57,"sma_120":45.65},{"date":"2024-10-24","open":45.65,"high":45.69,"low":45.01,"close":45.22,"volume":4320668,"rsi_14":50.72,"sma_20":47.92,"sma_60":47.61,"sma_120":45.75},{"date":"2024-10-25","open":45.3,"high":45.52,"low":44.91,"close":45.16,"volume":2472828,"rsi_14":56.45,"sma_20":47.89,"sma_60":47.64,"sma_120":45.85},{"date":"2024-10-28","open":44.86,"high":45.51,"low":44.86,"close":45.22,"volume":4221647,"rsi_14":59.94,"sma_20":47.88,"sma_60":47.68,"sma_120":45.93},{"date":"2024-10-29","open":45.0,"high":45.18,"low":43.93,"close":43.97,"volume":5021103,"rsi_14":51.24,"sma_20":47.79,"sma_60":47.73,"sma_120":46.0},{"date":"2024-10-30","open":44.18,"high":45.99,"low":44.13,"close":45.58,"volume":9491582,"rsi_14":60.93,"sma_20":47.83,"sma_60":47.8,"sma_120":46.07},{"date":"2024-10-31","open":48.82,"high":52.31,"low":48.81,"close":51.64,"volume":14159625,"rsi_14":75.15,"sma_20":48.21,"sma_60":47.99,"sma_120":46.21},{"date":"2024-11-01","open":51.32,"high":51.95,"low":50.86,"close":51.85,"volume":10454784,"rsi_14":76.1,"sma_20":48.58,"sma_60":48.17,"sma_120":46.35},{"date":"2024-11-04","open":52.11,"high":52.9,"low":52.1,"close":52.62,"volume":7968261,"rsi_14":79.11,"sma_20":49.02,"sma_60":48.37,"sma_120":46.49},{"date":"2024-11-05","open":52.77,"high":53.74,"low":52.72,"close":53.51,"volume":7458680,"rsi_14":80.05,"sma_20":49.53,"sma_60":48.59,"sma_120":46.64},{"date":"2024-11-06","open":55.18,"high":55.34,"low":54.0,"close":54.7,"volume":6534038,"rsi_14":88.46,"sma_20":50.12,"sma_60":48.82,"sma_120":46.79},{"date":"2024-11-07","open":54.56,"high":54.98,"low":54.07,"close":54.3,"volume":4291471,"rsi_14":86.05,"sma_20":50.69,"sma_60":49.02,"sma_120":46.94},{"date":"2024-11-08","open":53.91,"high":54.47,"low":53.33,"close":53.35,"volume":4448308,"rsi_14":80.72,"sma_20":51.15,"sma_60":49.2,"sma_120":47.07},{"date":"2024-11-11","open":53.38,"high":54.02,"low":53.36,"close":53.61,"volume":2368284,"rsi_14":80.35,"sma_20":51.63,"sma_60":49.37,"sma_120":47.21},{"date":"2024-11-12","open":53.21,"high":53.52,"low":52.6,"close":53.28,"volume":3386106,"rsi_14":76.61,"sma_20":52.11,"sma_60":49.53,"sma_120":47.33},{"date":"2024-11-13","open":52.3,"high":53.0,"low":51.9,"close":52.42,"volume":5863434,"rsi_14":74.13,"sma_20":52.53,"sma_60":49.68,"sma_120":47.43},{"date":"2024-11-14","open":52.04,"high":52.97,"low":51.98,"close":52.93,"volume":3813686,"rsi_14":75.3,"sma_20":53.04,"sma_60":49.83,"sma_120":47.53},{"date":"2024-11-15","open":52.53,"high":54.07,"low":52.5,"close":53.97,"volume":5336208,"rsi_14":76.14,"sma_20":53.58,"sma_60":49.99,"sma_120":47.63},{"date":"2024-11-18","open":53.81,"high":54.6,"low":53.67,"close":54.08,"volume":3876744,"rsi_14":82.8,"sma_20":54.12,"sma_60":50.14,"sma_120":47.74},{"date":"2024-11-19","open":53.33,"high":54.37,"low":53.07,"close":54.22,"volume":4262899,"rsi_14":80.87,"sma_20":54.64,"sma_60":50.29,"sma_120":47.85},{"date":"2024-11-20","open":53.8,"high":56.45,"low":53.52,"close":55.15,"volume":8010723,"rsi_14":68.84,"sma_20":55.12,"sma_60":50.45,"sma_120":47.97},{"date":"2024-11-21","open":54.55,"high":55.8,"low":54.31,"close":55.47,"volume":4166357,"rsi_14":69.22,"sma_20":55.65,"sma_60":50.63,"sma_120":48.08},{"date":"2024-11-22","open":55.25,"high":56.22,"low":54.9,"close":55.6,"volume":3454768,"rsi_14":66.63,"sma_20":56.19,"sma_60":50.82,"sma_120":48.21},{"date":"2024-11-25","open":56.04,"high":56.58,"low":55.46,"close":55.84,"volume":6833645,"rsi_14":63.45,"sma_20":56.74,"sma_60":51.0,"sma_120":48.33},{"date":"2024-11-26","open":55.97,"high":56.1,"low":54.91,"close":55.41,"volume":4450016,"rsi_14":52.1,"sma_20":57.33,"sma_60":51.19,"sma_120":48.46},{"date":"2024-11-27","open":55.55,"high":55.55,"low":54.51,"close":54.72,"volume":2350844,"rsi_14":49.78,"sma_20":57.79,"sma_60":51.38,"sma_120":48.57},{"date":"2024-11-29","open":54.73,"high":55.28,"low":54.33,"close":55.14,"volume":1819835,"rsi_14":61.35,"sma_20":57.96,"sma_60":51.57,"sma_120":48.68},{"date":"2024-12-02","open":54.86,"high":54.92,"low":53.88,"close":54.8,"volume":2968849,"rsi_14":56.17,"sma_20":58.09,"sma_60":51.75,"sma_120":48.8},{"date":"2024-12-03","open":54.55,"high":55.2,"low":54.29,"close":55.03,"volume":2803561,"rsi_14":60.97,"sma_20":58.2,"sma_60":51.94,"sma_120":48.91},{"date":"2024-12-04","open":54.83,"high":54.96,"low":53.89,"close":54.1,"volume":3297260,"rsi_14":60.4,"sma_20":58.21,"sma_60":52.12,"sma_120":49.01},{"date":"2024-12-05","open":53.48,"high":53.83,"low":53.06,"close":53.16,"volume":3732426,"rsi_14":48.41,"sma_20":58.1,"sma_60":52.28,"sma_120":49.11},{"date":"2024-12-06","open":53.43,"high":53.48,"low":52.77,"close":53.22,"volume":2204680,"rsi_14":43.67,"sma_20":58.02,"sma_60":52.42,"sma_120":49.21},{"date":"2024-12-09","open":53.46,"high":53.62,"low":52.14,"close":52.28,"volume":4044519,"rsi_14":36.67,"sma_20":57.94,"sma_60":52.54,"sma_120":49.29},{"date":"2024-12-10","open":52.0,"high":52.07,"low":51.21,"close":51.33,"volume":2936863,"rsi_14":30.94,"sma_20":57.79,"sma_60":52.62,"sma_120":49.36},{"date":"2024-12-11","open":51.13,"high":51.39,"low":50.72,"close":51.1,"volume":4205366,"rsi_14":20.49,"sma_20":57.65,"sma_60":52.71,"sma_120":49.43},{"date":"2024-12-12","open":50.66,"high":51.88,"low":50.49,"close":51.42,"volume":3228953,"rsi_14":20.49,"sma_20":57.58,"sma_60":52.8,"sma_120":49.49},{"date":"2024-12-13","open":51.46,"high":52.13,"low":51.28,"close":52.06,"volume":3254901,"rsi_14":25.95,"sma_20":57.51,"sma_60":52.89,"sma_120":49.56},{"date":"2024-12-16","open":52.2,"high":52.62,"low":52.12,"close":52.29,"volume":3044810,"rsi_14":25.95,"sma_20":57.42,"sma_60":53.01,"sma_120":49.64},{"date":"2024-12-17","open":52.03,"high":52.26,"low":51.68,"close":51.78,"volume":2236122,"rsi_14":25.66,"sma_20":57.3,"sma_60":53.12,"sma_120":49.74},{"date":"2024-12-18","open":52.03,"high":52.21,"low":50.23,"close":50.28,"volume":2882771,"rsi_14":23.13,"sma_20":57.09,"sma_60":53.2,"sma_120":49.83},{"date":"2024-12-19","open":50.15,"high":50.69,"low":49.73,"close":50.47,"volume":3787860,"rsi_14":20.89,"sma_20":56.84,"sma_60":53.3,"sma_120":49.91},{"date":"2024-12-20","open":50.31,"high":51.08,"low":50.16,"close":51.04,"volume":6736962,"rsi_14":27.24,"sma_20":56.6,"sma_60":53.39,"sma_120":50.01},{"date":"2024-12-23","open":50.66,"high":51.08,"low":50.01,"close":51.08,"volume":2549026,"rsi_14":25.47,"sma_20":56.36,"sma_60":53.48,"sma_120":50.1},{"date":"2024-12-24","open":51.41,"high":51.69,"low":51.18,"close":51.66,"volume":879393,"rsi_14":34.14,"sma_20":56.14,"sma_60":53.59,"sma_120":50.2},{"date":"2024-12-26","open":51.65,"high":51.88,"low":51.45,"close":51.75,"volume":1742960,"rsi_14":39.75,"sma_20":55.94,"sma_60":53.69,"sma_120":50.3},{"date":"2024-12-27","open":51.55,"high":51.7,"low":50.87,"close":51.08,"volume":1681190,"rsi_14":35.63,"sma_20":55.75,"sma_60":53.79,"sma_120":50.4},{"date":"2024-12-30","open":50.69,"high":50.77,"low":50.11,"close":50.29,"volume":2319522,"rsi_14":36.36,"sma_20":55.49,"sma_60":53.89,"sma_120":50.49},{"date":"2024-12-31","open":50.68,"high":50.76,"low":50.15,"close":50.45,"volume":1642291,"rsi_14":43.25,"sma_20":55.26,"sma_60":53.98,"sma_120":50.58},{"date":"2025-01-02","open":50.68,"high":50.94,"low":49.53,"close":49.83,"volume":3501582,"rsi_14":40.79,"sma_20":54.98,"sma_60":54.07,"sma_120":50.66},{"date":"2025-01-03","open":49.91,"high":50.19,"low":49.38,"close":49.54,"volume":3017790,"rsi_14":36.33,"sma_20":54.73,"sma_60":54.16,"sma_120":50.73},{"date":"2025-01-06","open":49.92,"high":50.18,"low":49.75,"close":50.15,"volume":3889293,"rsi_14":36.07,"sma_20":54.57,"sma_60":54.26,"sma_120":50.8},{"date":"2025-01-07","open":50.15,"high":50.41,"low":49.74,"close":50.25,"volume":4091490,"rsi_14":34.82,"sma_20":54.42,"sma_60":54.37,"sma_120":50.87},{"date":"2025-01-08","open":50.02,"high":51.32,"low":49.96,"close":51.25,"volume":4125044,"rsi_14":46.36,"sma_20":54.36,"sma_60":54.48,"sma_120":50.94},{"date":"2025-01-10","open":51.32,"high":51.46,"low":50.69,"close":50.7,"volume":4910281,"rsi_14":53.36,"sma_20":54.33,"sma_60":54.58,"sma_120":51.01},{"date":"2025-01-13","open":49.88,"high":50.57,"low":49.66,"close":50.51,"volume":6044200,"rsi_14":50.37,"sma_20":54.3,"sma_60":54.69,"sma_120":51.07},{"date":"2025-01-14","open":50.48,"high":51.95,"low":50.38,"close":51.95,"volume":3767567,"rsi_14":56.37,"sma_20":54.32,"sma_60":54.81,"sma_120":51.15},{"date":"2025-01-15","open":52.49,"high":52.82,"low":51.57,"close":52.17,"volume":3972240,"rsi_14":57.49,"sma_20":54.33,"sma_60":54.96,"sma_120":51.23},{"date":"2025-01-16","open":52.21,"high":52.83,"low":51.81,"close":52.73,"volume":2920652,"rsi_14":57.38,"sma_20":54.35,"sma_60":55.12,"sma_120":51.31},{"date":"2025-01-17","open":53.01,"high":53.44,"low":52.82,"close":53.36,"volume":4816215,"rsi_14":60.29,"sma_20":54.44,"sma_60":55.28,"sma_120":51.39},{"date":"2025-01-21","open":53.79,"high":54.83,"low":53.74,"close":54.82,"volume":4746769,"rsi_14":71.71,"sma_20":54.68,"sma_60":55.47,"sma_120":51.49},{"date":"2025-01-22","open":54.74,"high":54.76,"low":54.21,"close":54.54,"volume":5058773,"rsi_14":76.27,"sma_20":54.9,"sma_60":55.62,"sma_120":51.6},{"date":"2025-01-23","open":54.58,"high":54.96,"low":54.23,"close":54.93,"volume":4741197,"rsi_14":76.91,"sma_20":55.1,"sma_60":55.79,"sma_120":51.7},{"date":"2025-01-24","open":55.48,"high":56.38,"low":54.83,"close":56.32,"volume":8813920,"rsi_14":85.68,"sma_20":55.38,"sma_60":55.98,"sma_120":51.81},{"date":"2025-01-27","open":55.73,"high":56.37,"low":55.04,"close":55.58,"volume":9148521,"rsi_14":81.57,"sma_20":55.59,"sma_60":56.16,"sma_120":51.92},{"date":"2025-01-28","open":55.13,"high":55.64,"low":54.53,"close":55.42,"volume":6895496,"rsi_14":78.91,"sma_20":55.79,"sma_60":56.35,"sma_120":52.04},{"date":"2025-01-29","open":54.55,"high":55.28,"low":54.09,"close":54.35,"volume":11311783,"rsi_14":70.33,"sma_20":55.96,"sma_60":56.5,"sma_120":52.15},{"date":"2025-01-30","open":51.75,"high":54.11,"low":51.08,"close":53.48,"volume":13415410,"rsi_14":61.17,"sma_20":56.13,"sma_60":56.53,"sma_120":52.26},{"date":"2025-01-31","open":52.63,"high":54.47,"low":51.87,"close":52.14,"volume":36747890,"rsi_14":56.73,"sma_20":56.22,"sma_60":56.52,"sma_120":52.35},{"date":"2025-02-03","open":51.15,"high":52.43,"low":51.06,"close":52.33,"volume":10314748,"rsi_14":58.48,"sma_20":56.36,"sma_60":56.51,"sma_120":52.44},{"date":"2025-02-04","open":52.02,"high":52.05,"low":50.39,"close":50.51,"volume":58185463,"rsi_14":43.54,"sma_20":56.41,"sma_60":56.45,"sma_120":52.52},{"date":"2025-02-05","open":49.92,"high":50.92,"low":48.96,"close":50.5,"volume":20261506,"rsi_14":42.34,"sma_20":56.43,"sma_60":56.37,"sma_120":52.59},{"date":"2025-02-06","open":50.84,"high":52.4,"low":50.82,"close":52.25,"volume":35554535,"rsi_14":47.98,"sma_20":56.54,"sma_60":56.32,"sma_120":52.67},{"date":"2025-02-07","open":51.98,"high":53.48,"low":51.97,"close":52.56,"volume":46714238,"rsi_14":46.57,"sma_20":56.6,"sma_60":56.3,"sma_120":52.75},{"date":"2025-02-10","open":52.49,"high":52.54,"low":50.94,"close":51.38,"volume":15645394,"rsi_14":35.02,"sma_20":56.64,"sma_60":56.25,"sma_120":52.81},{"date":"2025-02-11","open":51.24,"high":52.36,"low":51.05,"close":52.15,"volume":12376519,"rsi_14":40.03,"sma_20":56.73,"sma_60":56.23,"sma_120":52.88},{"date":"2025-02-12","open":51.51,"high":51.68,"low":50.75,"close":51.21,"volume":8667119,"rsi_14":35.18,"sma_20":56.69,"sma_60":56.2,"sma_120":52.94},{"date":"2025-02-13","open":51.73,"high":52.51,"low":51.69,"close":51.97,"volume":11234203,"rsi_14":31.71,"sma_20":56.68,"sma_60":56.17,"sma_120":53.0},{"date":"2025-02-14","open":52.33,"high":53.01,"low":52.08,"close":52.6,"volume":7666293,"rsi_14":37.41,"sma_20":56.67,"sma_60":56.15,"sma_120":53.07},{"date":"2025-02-18","open":52.58,"high":53.94,"low":52.36,"close":53.69,"volume":7137145,"rsi_14":43.23,"sma_20":56.69,"sma_60":56.14,"sma_120":53.14},{"date":"2025-02-19","open":53.21,"high":53.9,"low":53.03,"close":53.57,"volume":6764240,"rsi_14":46.7,"sma_20":56.62,"sma_60":56.13,"sma_120":53.21},{"date":"2025-02-20","open":53.27,"high":53.51,"low":51.82,"close":52.55,"volume":6321809,"rsi_14":46.11,"sma_20":56.52,"sma_60":56.08,"sma_120":53.27},{"date":"2025-02-21","open":52.3,"high":52.78,"low":51.47,"close":52.08,"volume":5739124,"rsi_14":49.7,"sma_20":56.36,"sma_60":56.02,"sma_120":53.33},{"date":"2025-02-24","open":52.82,"high":52.82,"low":51.25,"close":52.27,"volume":5965147,"rsi_14":47.77,"sma_20":56.12,"sma_60":55.96,"sma_120":53.39},{"date":"2025-02-25","open":52.22,"high":52.53,"low":51.52,"close":52.27,"volume":6793051,"rsi_14":57.1,"sma_20":55.92,"sma_60":55.88,"sma_120":53.44},{"date":"2025-02-26","open":51.99,"high":52.95,"low":51.94,"close":52.68,"volume":6414957,"rsi_14":58.94,"sma_20":55.75,"sma_60":55.83,"sma_120":53.51},{"date":"2025-02-27","open":52.93,"high":53.47,"low":52.69,"close":53.17,"volume":6102815,"rsi_14":52.83,"sma_20":55.67,"sma_60":55.79,"sma_120":53.59},{"date":"2025-02-28","open":52.91,"high":53.44,"low":52.18,"close":53.26,"volume":12128625,"rsi_14":51.59,"sma_20":55.63,"sma_60":55.75,"sma_120":53.66},{"date":"2025-03-03","open":53.25,"high":53.94,"low":52.2,"close":52.28,"volume":6774182,"rsi_14":52.92,"sma_20":55.62,"sma_60":55.7,"sma_120":53.73},{"date":"2025-03-04","open":51.99,"high":52.15,"low":48.38,"close":48.49,"volume":7899545,"rsi_14":31.52,"sma_20":55.39,"sma_60":55.58,"sma_120":53.76},{"date":"2025-03-05","open":49.56,"high":50.24,"low":49.15,"close":49.63,"volume":7901442,"rsi_14":41.12,"sma_20":55.32,"sma_60":55.49,"sma_120":53.8},{"date":"2025-03-06","open":49.61,"high":50.2,"low":48.62,"close":48.88,"volume":5122408,"rsi_14":34.37,"sma_20":55.21,"sma_60":55.41,"sma_120":53.84},{"date":"2025-03-07","open":48.86,"high":49.67,"low":48.05,"close":49.43,"volume":5517922,"rsi_14":33.87,"sma_20":55.04,"sma_60":55.33,"sma_120":53.88},{"date":"2025-03-10","open":48.3,"high":48.55,"low":45.96,"close":47.17,"volume":7928580,"rsi_14":21.79,"sma_20":54.73,"sma_60":55.23,"sma_120":53.89},{"date":"2025-03-11","open":46.79,"high":47.52,"low":46.47,"close":46.67,"volume":6408493,"rsi_14":21.16,"sma_20":54.46,"sma_60":55.14,"sma_120":53.88},{"date":"2025-03-12","open":47.04,"high":48.28,"low":46.93,"close":47.86,"volume":5136618,"rsi_14":30.08,"sma_20":54.21,"sma_60":55.08,"sma_120":53.89},{"date":"2025-03-13","open":49.09,"high":49.09,"low":46.89,"close":47.62,"volume":5736753,"rsi_14":30.64,"sma_20":54.0,"sma_60":55.0,"sma_120":53.9},{"date":"2025-03-14","open":48.28,"high":49.04,"low":47.97,"close":48.59,"volume":4689679,"rsi_14":36.25,"sma_20":53.8,"sma_60":54.93,"sma_120":53.91},{"date":"2025-03-17","open":48.72,"high":49.61,"low":48.62,"close":48.75,"volume":4531239,"rsi_14":37.01,"sma_20":53.57,"sma_60":54.86,"sma_120":53.94},{"date":"2025-03-18","open":48.86,"high":49.48,"low":48.54,"close":49.19,"volume":4312932,"rsi_14":37.14,"sma_20":53.31,"sma_60":54.81,"sma_120":53.97},{"date":"2025-03-19","open":49.05,"high":50.22,"low":49.03,"close":49.74,"volume":6938950,"rsi_14":37.4,"sma_20":53.08,"sma_60":54.79,"sma_120":54.0},{"date":"2025-03-20","open":49.68,"high":49.88,"low":49.28,"close":49.43,"volume":6445566,"rsi_14":36.13,"sma_20":52.89,"sma_60":54.77,"sma_120":54.03},{"date":"2025-03-21","open":48.87,"high":49.04,"low":47.86,"close":48.57,"volume":14551521,"rsi_14":36.48,"sma_20":52.68,"sma_60":54.72,"sma_120":54.05},{"date":"2025-03-24","open":48.7,"high":50.11,"low":48.47,"close":49.94,"volume":8781823,"rsi_14":56.41,"sma_20":52.56,"sma_60":54.69,"sma_120":54.09},{"date":"2025-03-25","open":51.91,"high":53.54,"low":51.16,"close":53.18,"volume":13752501,"rsi_14":63.25,"sma_20":52.61,"sma_60":54.71,"sma_120":54.15},{"date":"2025-03-26","open":52.39,"high":53.03,"low":51.75,"close":52.37,"volume":8955948,"rsi_14":63.03,"sma_20":52.59,"sma_60":54.71,"sma_120":54.2},{"date":"2025-03-27","open":51.57,"high":52.08,"low":50.94,"close":51.61,"volume":4790928,"rsi_14":57.98,"sma_20":52.51,"sma_60":54.71,"sma_120":54.25},{"date":"2025-03-28","open":51.54,"high":51.83,"low":49.95,"close":50.3,"volume":4877186,"rsi_14":62.34,"sma_20":52.35,"sma_60":54.71,"sma_120":54.3},{"date":"2025-03-31","open":49.7,"high":50.67,"low":49.24,"close":50.43,"volume":4930511,"rsi_14":65.23,"sma_20":52.26,"sma_60":54.7,"sma_120":54.34},{"date":"2025-04-01","open":50.47,"high":50.75,"low":49.21,"close":50.71,"volume":3376337,"rsi_14":62.5,"sma_20":52.37,"sma_60":54.71,"sma_120":54.39},{"date":"2025-04-02","open":50.22,"high":51.87,"low":50.21,"close":51.48,"volume":3831244,"rsi_14":66.14,"sma_20":52.47,"sma_60":54.73,"sma_120":54.45},{"date":"2025-04-03","open":48.9,"high":49.11,"low":45.47,"close":46.49,"volume":9255972,"rsi_14":43.4,"sma_20":52.34,"sma_60":54.66,"sma_120":54.46},{"date":"2025-04-04","open":45.08,"high":46.06,"low":42.92,"close":45.35,"volume":8130128,"rsi_14":39.96,"sma_20":52.13,"sma_60":54.57,"sma_120":54.47},{"date":"2025-04-07","open":43.22,"high":46.21,"low":41.89,"close":44.18,"volume":7771454,"rsi_14":35.83,"sma_20":51.97,"sma_60":54.44,"sma_120":54.46},{"date":"2025-04-08","open":44.63,"high":45.03,"low":41.34,"close":42.21,"volume":7550793,"rsi_14":30.3,"sma_20":51.73,"sma_60":54.28,"sma_120":54.43},{"date":"2025-04-09","open":41.78,"high":46.92,"low":40.9,"close":46.33,"volume":7956682,"rsi_14":43.25,"sma_20":51.65,"sma_60":54.2,"sma_120":54.44},{"date":"2025-04-10","open":45.29,"high":45.47,"low":42.79,"close":43.67,"volume":5002967,"rsi_14":40.08,"sma_20":51.44,"sma_60":54.04,"sma_120":54.43},{"date":"2025-04-11","open":43.22,"high":44.49,"low":42.48,"close":44.27,"volume":5351271,"rsi_14":38.19,"sma_20":51.22,"sma_60":53.9,"sma_120":54.43},{"date":"2025-04-14","open":45.54,"high":45.64,"low":44.09,"close":44.97,"volume":3560605,"rsi_14":30.85,"sma_20":51.02,"sma_60":53.75,"sma_120":54.44},{"date":"2025-04-15","open":44.97,"high":45.64,"low":44.17,"close":44.3,"volume":2737949,"rsi_14":31.04,"sma_20":50.76,"sma_60":53.58,"sma_120":54.43},{"date":"2025-04-16","open":44.05,"high":44.51,"low":43.41,"close":43.76,"volume":2846334,"rsi_14":31.37,"sma_20":50.44,"sma_60":53.38,"sma_120":54.42},{"date":"2025-04-17","open":43.58,"high":44.51,"low":43.58,"close":43.74,"volume":3511121,"rsi_14":33.43,"sma_20":50.14,"sma_60":53.18,"sma_120":54.4},{"date":"2025-04-21","open":43.32,"high":43.73,"low":42.18,"close":42.59,"volume":2016193,"rsi_14":31.15,"sma_20":49.82,"sma_60":52.96,"sma_120":54.37},{"date":"2025-04-22","open":43.05,"high":44.19,"low":42.93,"close":43.93,"volume":2621542,"rsi_14":34.49,"sma_20":49.51,"sma_60":52.73,"sma_120":54.35},{"date":"2025-04-23","open":44.98,"high":45.68,"low":43.85,"close":44.19,"volume":3644002,"rsi_14":32.92,"sma_20":49.03,"sma_60":52.52,"sma_120":54.34},{"date":"2025-04-24","open":43.86,"high":45.22,"low":43.47,"close":45.02,"volume":2200167,"rsi_14":45.73,"sma_20":48.64,"sma_60":52.33,"sma_120":54.34},{"date":"2025-04-25","open":44.76,"high":45.08,"low":44.26,"close":44.76,"volume":2158865,"rsi_14":48.17,"sma_20":48.28,"sma_60":52.15,"sma_120":54.33},{"date":"2025-04-28","open":44.94,"high":45.99,"low":44.38,"close":44.88,"volume":3479701,"rsi_14":52.29,"sma_20":47.99,"sma_60":51.99,"sma_120":54.26},{"date":"2025-04-29","open":44.95,"high":45.64,"low":44.59,"close":45.02,"volume":4030464,"rsi_14":60.45,"sma_20":47.71,"sma_60":51.86,"sma_120":54.19},{"date":"2025-04-30","open":41.65,"high":43.96,"low":41.55,"close":43.18,"volume":10716844,"rsi_14":35.85,"sma_20":47.31,"sma_60":51.69,"sma_120":54.1},{"date":"2025-05-01","open":42.53,"high":42.71,"low":41.39,"close":41.49,"volume":6197359,"rsi_14":39.28,"sma_20":46.78,"sma_60":51.52,"sma_120":53.99},{"date":"2025-05-02","open":42.51,"high":43.4,"low":42.0,"close":43.33,"volume":3784061,"rsi_14":45.86,"sma_20":46.61,"sma_60":51.39,"sma_120":53.88},{"date":"2025-05-05","open":42.11,"high":42.6,"low":41.41,"close":41.84,"volume":6756885,"rsi_14":37.18,"sma_20":46.43,"sma_60":51.2,"sma_120":53.76},{"date":"2025-05-06","open":41.59,"high":42.06,"low":41.17,"close":42.02,"volume":5344101,"rsi_14":40.23,"sma_20":46.31,"sma_60":51.01,"sma_120":53.65},{"date":"2025-05-07","open":42.35,"high":42.55,"low":41.34,"close":41.61,"volume":4343676,"rsi_14":40.69,"sma_20":46.28,"sma_60":50.83,"sma_120":53.54},{"date":"2025-05-08","open":42.14,"high":43.06,"low":41.75,"close":42.46,"volume":3426276,"rsi_14":44.82,"sma_20":46.08,"sma_60":50.65,"sma_120":53.44},{"date":"2025-05-09","open":41.98,"high":42.06,"low":41.12,"close":41.84,"volume":4475694,"rsi_14":46.85,"sma_20":45.98,"sma_60":50.47,"sma_120":53.34},{"date":"2025-05-12","open":44.53,"high":45.67,"low":44.39,"close":45.29,"volume":6755635,"rsi_14":54.84,"sma_20":46.03,"sma_60":50.35,"sma_120":53.26},{"date":"2025-05-13","open":45.42,"high":45.77,"low":44.91,"close":45.37,"volume":5177323,"rsi_14":54.28,"sma_20":46.05,"sma_60":50.21,"sma_120":53.18},{"date":"2025-05-14","open":45.41,"high":47.82,"low":45.29,"close":47.56,"volume":10252969,"rsi_14":58.39,"sma_20":46.23,"sma_60":50.1,"sma_120":53.12},{"date":"2025-05-15","open":47.12,"high":47.37,"low":46.67,"close":46.85,"volume":6673445,"rsi_14":56.73,"sma_20":46.39,"sma_60":49.97,"sma_120":53.05},{"date":"2025-05-16","open":46.88,"high":47.61,"low":46.51,"close":47.39,"volume":5159329,"rsi_14":57.85,"sma_20":46.58,"sma_60":49.87,"sma_120":52.98},{"date":"2025-05-19","open":46.76,"high":47.96,"low":46.64,"close":47.72,"volume":3951319,"rsi_14":58.34,"sma_20":46.85,"sma_60":49.79,"sma_120":52.91},{"date":"2025-05-20","open":47.61,"high":47.8,"low":47.02,"close":47.27,"volume":2979722,"rsi_14":63.82,"sma_20":47.03,"sma_60":49.7,"sma_120":52.83},{"date":"2025-05-21","open":46.85,"high":47.15,"low":45.92,"close":45.99,"volume":4803189,"rsi_14":65.66,"sma_20":47.13,"sma_60":49.59,"sma_120":52.74},{"date":"2025-05-22","open":45.78,"high":46.21,"low":45.59,"close":45.97,"volume":2708056,"rsi_14":60.48,"sma_20":47.18,"sma_60":49.47,"sma_120":52.65},{"date":"2025-05-23","open":45.21,"high":45.77,"low":45.18,"close":45.49,"volume":2695759,"rsi_14":63.39,"sma_20":47.19,"sma_60":49.33,"sma_120":52.56},{"date":"2025-05-27","open":46.48,"high":46.61,"low":45.78,"close":46.34,"volume":3052275,"rsi_14":65.32,"sma_20":47.25,"sma_60":49.2,"sma_120":52.47},{"date":"2025-05-28","open":46.24,"high":46.47,"low":45.52,"close":45.54,"volume":3442535,"rsi_14":63.39,"sma_20":47.25,"sma_60":49.07,"sma_120":52.38},{"date":"2025-05-29","open":45.93,"high":45.95,"low":45.32,"close":45.76,"volume":3197184,"rsi_14":61.52,"sma_20":47.36,"sma_60":49.02,"sma_120":52.3},{"date":"2025-05-30","open":45.44,"high":46.01,"low":45.16,"close":45.63,"volume":6991577,"rsi_14":64.0,"sma_20":47.56,"sma_60":48.94,"sma_120":52.21},{"date":"2025-06-02","open":45.5,"high":45.59,"low":44.31,"close":45.04,"volume":5150316,"rsi_14":46.31,"sma_20":47.63,"sma_60":48.86,"sma_120":52.13},{"date":"2025-06-03","open":45.07,"high":45.45,"low":44.52,"close":45.16,"volume":4458947,"rsi_14":46.47,"sma_20":47.78,"sma_60":48.78,"sma_120":52.05},{"date":"2025-06-04","open":45.79,"high":45.98,"low":45.04,"close":45.13,"volume":3831542,"rsi_14":29.39,"sma_20":47.92,"sma_60":48.74,"sma_120":51.98},{"date":"2025-06-05","open":45.3,"high":45.41,"low":44.58,"close":44.95,"volume":4506710,"rsi_14":31.81,"sma_20":48.08,"sma_60":48.7,"sma_120":51.92},{"date":"2025-06-06","open":45.73,"high":45.8,"low":45.06,"close":45.19,"volume":2936366,"rsi_14":28.44,"sma_20":48.2,"sma_60":48.64,"sma_120":51.86},{"date":"2025-06-09","open":45.41,"high":46.25,"low":45.08,"close":45.81,"volume":3348408,"rsi_14":31.61,"sma_20":48.39,"sma_60":48.6,"sma_120":51.8},{"date":"2025-06-10","open":45.85,"high":46.04,"low":45.14,"close":45.44,"volume":3225451,"rsi_14":32.08,"sma_20":48.37,"sma_60":48.54,"sma_120":51.74},{"date":"2025-06-11","open":45.42,"high":45.7,"low":44.7,"close":44.93,"volume":3071373,"rsi_14":36.52,"sma_20":48.32,"sma_60":48.46,"sma_120":51.66},{"date":"2025-06-12","open":44.56,"high":45.03,"low":44.22,"close":45.0,"volume":2746733,"rsi_14":37.46,"sma_20":48.17,"sma_60":48.38,"sma_120":51.6},{"date":"2025-06-13","open":44.22,"high":44.65,"low":43.52,"close":43.79,"volume":2879767,"rsi_14":35.65,"sma_20":47.98,"sma_60":48.27,"sma_120":51.53},{"date":"2025-06-16","open":44.38,"high":44.87,"low":44.11,"close":44.45,"volume":2618512,"rsi_14":33.5,"sma_20":47.8,"sma_60":48.18,"sma_120":51.47},{"date":"2025-06-17","open":43.93,"high":44.29,"low":43.59,"close":43.83,"volume":3409616,"rsi_14":34.6,"sma_20":47.58,"sma_60":48.08,"sma_120":51.4},{"date":"2025-06-18","open":43.95,"high":44.31,"low":43.62,"close":44.01,"volume":3557232,"rsi_14":34.14,"sma_20":47.38,"sma_60":47.97,"sma_120":51.33},{"date":"2025-06-20","open":44.32,"high":44.47,"low":43.67,"close":43.74,"volume":7152709,"rsi_14":33.28,"sma_20":47.24,"sma_60":47.8,"sma_120":51.25},{"date":"2025-06-23","open":43.5,"high":44.04,"low":42.71,"close":43.98,"volume":3364849,"rsi_14":40.04,"sma_20":47.11,"sma_60":47.64,"sma_120":51.18},{"date":"2025-06-24","open":44.75,"high":44.75,"low":44.14,"close":44.46,"volume":2674482,"rsi_14":43.87,"sma_20":47.06,"sma_60":47.51,"sma_120":51.11},{"date":"2025-06-25","open":44.8,"high":44.85,"low":44.04,"close":44.28,"volume":3625050,"rsi_14":42.72,"sma_20":46.95,"sma_60":47.4,"sma_120":51.05},{"date":"2025-06-26","open":44.2,"high":44.8,"low":44.14,"close":44.38,"volume":3392278,"rsi_14":45.11,"sma_20":46.89,"sma_60":47.28,"sma_120":50.99},{"date":"2025-06-27","open":44.56,"high":45.79,"low":44.53,"close":45.21,"volume":4305535,"rsi_14":50.15,"sma_20":46.86,"sma_60":47.18,"sma_120":50.94},{"date":"2025-06-30","open":44.86,"high":45.01,"low":44.42,"close":44.69,"volume":2883638,"rsi_14":41.04,"sma_20":46.81,"sma_60":47.05,"sma_120":50.89},{"date":"2025-07-01","open":44.95,"high":47.51,"low":44.93,"close":47.19,"volume":4782227,"rsi_14":60.43,"sma_20":46.93,"sma_60":47.06,"sma_120":50.86},{"date":"2025-07-02","open":47.33,"high":48.16,"low":46.93,"close":48.09,"volume":3896304,"rsi_14":68.05,"sma_20":47.08,"sma_60":47.1,"sma_120":50.83},{"date":"2025-07-03","open":47.82,"high":48.34,"low":47.72,"close":48.13,"volume":2049934,"rsi_14":67.94,"sma_20":47.24,"sma_60":47.16,"sma_120":50.8},{"date":"2025-07-07","open":47.85,"high":47.88,"low":47.27,"close":47.59,"volume":2881488,"rsi_14":73.58,"sma_20":47.37,"sma_60":47.24,"sma_120":50.76},{"date":"2025-07-08","open":47.74,"high":48.91,"low":47.55,"close":48.29,"volume":3883167,"rsi_14":73.7,"sma_20":47.54,"sma_60":47.27,"sma_120":50.73},{"date":"2025-07-09","open":48.3,"high":49.11,"low":48.02,"close":49.01,"volume":4364565,"rsi_14":81.61,"sma_20":47.7,"sma_60":47.36,"sma_120":50.7},{"date":"2025-07-10","open":49.19,"high":50.44,"low":49.0,"close":50.02,"volume":4097867,"rsi_14":83.28,"sma_20":47.94,"sma_60":47.45,"sma_120":50.67},{"date":"2025-07-11","open":49.55,"high":50.25,"low":49.18,"close":50.02,"volume":6329701,"rsi_14":85.92,"sma_20":48.21,"sma_60":47.53,"sma_120":50.64},{"date":"2025-07-14","open":49.86,"high":49.88,"low":49.32,"close":49.74,"volume":3149288,"rsi_14":82.81,"sma_20":48.46,"sma_60":47.62,"sma_120":50.6},{"date":"2025-07-15","open":49.9,"high":50.07,"low":48.55,"close":48.6,"volume":3659719,"rsi_14":71.96,"sma_20":48.71,"sma_60":47.69,"sma_120":50.54},{"date":"2025-07-16","open":48.72,"high":49.24,"low":47.88,"close":48.95,"volume":3350099,"rsi_14":74.33,"sma_20":48.95,"sma_60":47.78,"sma_120":50.48},{"date":"2025-07-17","open":48.97,"high":49.17,"low":48.19,"close":48.58,"volume":2631332,"rsi_14":71.32,"sma_20":49.2,"sma_60":47.88,"sma_120":50.42},{"date":"2025-07-18","open":48.79,"high":48.79,"low":47.77,"close":48.05,"volume":2959693,"rsi_14":64.87,"sma_20":49.41,"sma_60":47.94,"sma_120":50.34},{"date":"2025-07-21","open":48.28,"high":49.37,"low":48.2,"close":49.01,"volume":4578647,"rsi_14":71.59,"sma_20":49.68,"sma_60":48.02,"sma_120":50.27},{"date":"2025-07-22","open":49.14,"high":50.25,"low":48.9,"close":50.24,"volume":4117483,"rsi_14":67.47,"sma_20":50.01,"sma_60":48.1,"sma_120":50.22},{"date":"2025-07-23","open":50.67,"high":51.79,"low":50.6,"close":51.63,"volume":5088201,"rsi_14":69.18,"sma_20":50.39,"sma_60":48.21,"sma_120":50.18},{"date":"2025-07-24","open":51.63,"high":52.8,"low":51.53,"close":52.3,"volume":6130561,"rsi_14":71.15,"sma_20":50.81,"sma_60":48.33,"sma_120":50.16},{"date":"2025-07-25","open":52.3,"high":53.22,"low":52.13,"close":53.14,"volume":3587575,"rsi_14":77.28,"sma_20":51.27,"sma_60":48.47,"sma_120":50.16},{"date":"2025-07-28","open":52.95,"high":53.44,"low":52.81,"close":52.96,"volume":4357287,"rsi_14":74.26,"sma_20":51.67,"sma_60":48.63,"sma_120":50.16},{"date":"2025-07-29","open":52.39,"high":52.94,"low":50.87,"close":51.35,"volume":6336865,"rsi_14":64.81,"sma_20":52.05,"sma_60":48.81,"sma_120":50.17},{"date":"2025-07-30","open":50.67,"high":51.53,"low":50.35,"close":50.58,"volume":5326237,"rsi_14":56.0,"sma_20":52.26,"sma_60":48.94,"sma_120":50.16},{"date":"2025-07-31","open":48.14,"high":49.31,"low":43.99,"close":44.08,"volume":16292186,"rsi_14":33.37,"sma_20":52.08,"sma_60":48.98,"sma_120":50.09},{"date":"2025-08-01","open":43.26,"high":43.86,"low":42.37,"close":43.77,"volume":10779213,"rsi_14":33.29,"sma_20":51.88,"sma_60":49.01,"sma_120":50.01},{"date":"2025-08-04","open":43.86,"high":44.08,"low":43.4,"close":43.44,"volume":5371627,"rsi_14":35.02,"sma_20":51.69,"sma_60":49.05,"sma_120":49.94},{"date":"2025-08-05","open":42.99,"high":43.75,"low":42.57,"close":43.49,"volume":4334727,"rsi_14":33.75,"sma_20":51.46,"sma_60":49.07,"sma_120":49.86},{"date":"2025-08-06","open":43.45,"high":43.89,"low":43.01,"close":43.7,"volume":5447610,"rsi_14":35.49,"sma_20":51.21,"sma_60":49.1,"sma_120":49.79},{"date":"2025-08-07","open":44.24,"high":45.47,"low":44.06,"close":45.31,"volume":3359156,"rsi_14":43.18,"sma_20":50.99,"sma_60":49.1,"sma_120":49.73},{"date":"2025-08-08","open":45.54,"high":45.7,"low":44.79,"close":44.85,"volume":3283743,"rsi_14":38.39,"sma_20":50.75,"sma_60":49.1,"sma_120":49.65},{"date":"2025-08-11","open":44.97,"high":45.06,"low":43.92,"close":44.48,"volume":3116246,"rsi_14":32.3,"sma_20":50.5,"sma_60":49.04,"sma_120":49.57},{"date":"2025-08-12","open":44.63,"high":45.77,"low":44.2,"close":45.61,"volume":4778947,"rsi_14":31.19,"sma_20":50.37,"sma_60":49.02,"sma_120":49.5},{"date":"2025-08-13","open":45.78,"high":46.04,"low":45.34,"close":45.88,"volume":3674840,"rsi_14":29.25,"sma_20":50.24,"sma_60":49.0,"sma_120":49.43},{"date":"2025-08-14","open":45.3,"high":45.44,"low":44.32,"close":45.05,"volume":3823107,"rsi_14":23.32,"sma_20":50.08,"sma_60":48.95,"sma_120":49.37},{"date":"2025-08-15","open":45.3,"high":45.3,"low":44.3,"close":44.39,"volume":3522581,"rsi_14":21.87,"sma_20":49.9,"sma_60":48.89,"sma_120":49.3},{"date":"2025-08-18","open":44.51,"high":45.07,"low":44.24,"close":44.64,"volume":3419461,"rsi_14":24.77,"sma_20":49.67,"sma_60":48.86,"sma_120":49.23},{"date":"2025-08-19","open":44.8,"high":45.09,"low":44.29,"close":45.07,"volume":4071321,"rsi_14":28.49,"sma_20":49.4,"sma_60":48.84,"sma_120":49.16},{"date":"2025-08-20","open":44.95,"high":45.21,"low":44.65,"close":44.78,"volume":2946842,"rsi_14":51.67,"sma_20":49.05,"sma_60":48.83,"sma_120":49.08},{"date":"2025-08-21","open":44.82,"high":45.99,"low":44.82,"close":45.75,"volume":4807855,"rsi_14":59.23,"sma_20":48.71,"sma_60":48.82,"sma_120":49.01},{"date":"2025-08-22","open":45.78,"high":47.19,"low":45.73,"close":46.57,"volume":3683195,"rsi_14":65.23,"sma_20":48.37,"sma_60":48.84,"sma_120":48.96},{"date":"2025-08-25","open":46.47,"high":47.19,"low":46.35,"close":47.05,"volume":3943453,"rsi_14":66.84,"sma_20":48.07,"sma_60":48.87,"sma_120":48.94},{"date":"2025-08-26","open":46.65,"high":47.07,"low":46.35,"close":46.46,"volume":4896068,"rsi_14":62.09,"sma_20":47.78,"sma_60":48.88,"sma_120":48.91},{"date":"2025-08-27","open":46.46,"high":46.51,"low":45.81,"close":46.07,"volume":2035216,"rsi_14":51.87,"sma_20":47.52,"sma_60":48.9,"sma_120":48.88},{"date":"2025-08-28","open":46.93,"high":46.94,"low":46.21,"close":46.64,"volume":3211767,"rsi_14":57.89,"sma_20":47.63,"sma_60":48.93,"sma_120":48.85},{"date":"2025-08-29","open":46.67,"high":47.37,"low":46.48,"close":47.32,"volume":3450459,"rsi_14":63.61,"sma_20":47.8,"sma_60":48.97,"sma_120":48.85},{"date":"2025-09-02","open":46.45,"high":47.06,"low":46.26,"close":46.84,"volume":3543676,"rsi_14":54.73,"sma_20":47.95,"sma_60":49.0,"sma_120":48.85},{"date":"2025-09-03","open":46.84,"high":47.22,"low":45.58,"close":45.88,"volume":3281295,"rsi_14":47.47,"sma_20":48.05,"sma_60":49.02,"sma_120":48.83},{"date":"2025-09-04","open":45.89,"high":46.05,"low":45.07,"close":46.02,"volume":4299554,"rsi_14":53.22,"sma_20":48.15,"sma_60":49.02,"sma_120":48.81},{"date":"2025-09-05","open":46.12,"high":46.65,"low":45.64,"close":46.38,"volume":2605844,"rsi_14":63.45,"sma_20":48.18,"sma_60":49.04,"sma_120":48.79},{"date":"2025-09-08","open":46.36,"high":46.57,"low":44.2,"close":45.16,"volume":4907355,"rsi_14":53.13,"sma_20":48.18,"sma_60":49.05,"sma_120":48.76},{"date":"2025-09-09","open":45.27,"high":45.42,"low":44.24,"close":44.65,"volume":3242931,"rsi_14":47.52,"sma_20":48.16,"sma_60":49.04,"sma_120":48.71},{"date":"2025-09-10","open":44.31,"high":45.05,"low":44.13,"close":44.26,"volume":4066751,"rsi_14":46.99,"sma_20":48.07,"sma_60":49.05,"sma_120":48.66},{"date":"2025-09-11","open":44.04,"high":44.42,"low":43.72,"close":44.32,"volume":3447323,"rsi_14":40.62,"sma_20":47.96,"sma_60":49.05,"sma_120":48.61},{"date":"2025-09-12","open":44.1,"high":44.19,"low":43.55,"close":43.81,"volume":2883451,"rsi_14":31.12,"sma_20":47.88,"sma_60":49.05,"sma_120":48.57},{"date":"2025-09-15","open":44.08,"high":44.19,"low":43.21,"close":43.41,"volume":3748290,"rsi_14":24.87,"sma_20":47.82,"sma_60":49.04,"sma_120":48.51},{"date":"2025-09-16","open":43.29,"high":44.07,"low":43.07,"close":44.05,"volume":4861782,"rsi_14":33.42,"sma_20":47.79,"sma_60":49.05,"sma_120":48.42},{"date":"2025-09-17","open":44.21,"high":45.51,"low":44.19,"close":44.71,"volume":4793633,"rsi_14":41.01,"sma_20":47.77,"sma_60":49.06,"sma_120":48.35},{"date":"2025-09-18","open":45.07,"high":45.36,"low":44.52,"close":44.87,"volume":3370130,"rsi_14":37.72,"sma_20":47.78,"sma_60":49.07,"sma_120":48.29},{"date":"2025-09-19","open":44.41,"high":44.61,"low":43.73,"close":44.23,"volume":9209782,"rsi_14":28.3,"sma_20":47.7,"sma_60":49.07,"sma_120":48.23},{"date":"2025-09-22","open":44.44,"high":44.73,"low":43.86,"close":43.97,"volume":3945057,"rsi_14":29.24,"sma_20":47.56,"sma_60":49.07,"sma_120":48.17},{"date":"2025-09-23","open":44.09,"high":44.62,"low":43.92,"close":44.17,"volume":2117100,"rsi_14":36.07,"sma_20":47.41,"sma_60":49.05,"sma_120":48.11},{"date":"2025-09-24","open":44.16,"high":44.57,"low":43.79,"close":44.05,"volume":2660742,"rsi_14":34.01,"sma_20":47.28,"sma_60":49.04,"sma_120":48.05},{"date":"2025-09-25","open":43.75,"high":43.86,"low":43.13,"close":43.17,"volume":2389962,"rsi_14":25.89,"sma_20":47.13,"sma_60":48.97,"sma_120":48.01},{"date":"2025-09-26","open":43.23,"high":43.44,"low":42.91,"close":43.17,"volume":2636989,"rsi_14":31.7,"sma_20":46.95,"sma_60":48.89,"sma_120":47.99},{"date":"2025-09-29","open":43.36,"high":43.91,"low":43.02,"close":43.89,"volume":4175108,"rsi_14":43.27,"sma_20":46.77,"sma_60":48.81,"sma_120":47.99},{"date":"2025-09-30","open":43.73,"high":44.23,"low":43.36,"close":44.2,"volume":3426160,"rsi_14":49.4,"sma_20":46.63,"sma_60":48.76,"sma_120":48.0},{"date":"2025-10-01","open":44.22,"high":44.77,"low":43.76,"close":44.05,"volume":4362248,"rsi_14":47.64,"sma_20":46.54,"sma_60":48.68,"sma_120":47.98},{"date":"2025-10-02","open":44.04,"high":44.47,"low":43.83,"close":44.44,"volume":2394288,"rsi_14":55.69,"sma_20":46.45,"sma_60":48.61,"sma_120":47.98},{"date":"2025-10-03","open":44.47,"high":45.08,"low":44.47,"close":44.93,"volume":2766501,"rsi_14":63.56,"sma_20":46.38,"sma_60":48.52,"sma_120":47.98},{"date":"2025-10-06","open":42.64,"high":43.79,"low":42.05,"close":43.7,"volume":6649302,"rsi_14":47.24,"sma_20":46.3,"sma_60":48.41,"sma_120":47.97},{"date":"2025-10-07","open":43.94,"high":44.41,"low":43.35,"close":43.76,"volume":3875330,"rsi_14":41.5,"sma_20":46.25,"sma_60":48.31,"sma_120":47.96},{"date":"2025-10-08","open":43.73,"high":44.55,"low":43.34,"close":44.45,"volume":3566278,"rsi_14":46.5,"sma_20":46.26,"sma_60":48.24,"sma_120":47.96},{"date":"2025-10-09","open":44.65,"high":44.85,"low":43.97,"close":44.22,"volume":3206557,"rsi_14":49.92,"sma_20":46.26,"sma_60":48.15,"sma_120":47.97},{"date":"2025-10-10","open":44.37,"high":44.59,"low":43.23,"close":43.52,"volume":6369672,"rsi_14":46.36,"sma_20":46.24,"sma_60":48.07,"sma_120":47.97},{"date":"2025-10-13","open":43.72,"high":44.18,"low":42.93,"close":43.48,"volume":4240252,"rsi_14":44.27,"sma_20":46.25,"sma_60":47.99,"sma_120":47.96},{"date":"2025-10-14","open":43.2,"high":44.93,"low":42.97,"close":44.45,"volume":4880795,"rsi_14":52.92,"sma_20":46.27,"sma_60":47.91,"sma_120":47.96},{"date":"2025-10-15","open":44.52,"high":44.86,"low":44.25,"close":44.71,"volume":3900159,"rsi_14":62.42,"sma_20":46.27,"sma_60":47.82,"sma_120":47.96},{"date":"2025-10-16","open":44.82,"high":44.86,"low":43.99,"close":44.43,"volume":3568725,"rsi_14":59.68,"sma_20":46.24,"sma_60":47.69,"sma_120":47.95},{"date":"2025-10-17","open":44.93,"high":45.13,"low":44.05,"close":44.37,"volume":4808050,"rsi_14":54.08,"sma_20":46.25,"sma_60":47.55,"sma_120":47.94},{"date":"2025-10-20","open":44.62,"high":45.7,"low":44.4,"close":45.62,"volume":3292949,"rsi_14":60.48,"sma_20":46.34,"sma_60":47.42,"sma_120":47.95},{"date":"2025-10-21","open":45.55,"high":46.33,"low":45.05,"close":45.42,"volume":3301136,"rsi_14":59.97,"sma_20":46.4,"sma_60":47.29,"sma_120":47.96},{"date":"2025-10-22","open":45.24,"high":46.26,"low":45.16,"close":45.67,"volume":2716939,"rsi_14":59.23,"sma_20":46.49,"sma_60":47.19,"sma_120":48.0},{"date":"2025-10-23","open":44.8,"high":46.96,"low":44.71,"close":46.77,"volume":4571503,"rsi_14":62.58,"sma_20":46.68,"sma_60":47.11,"sma_120":48.02},{"date":"2025-10-24","open":47.21,"high":47.33,"low":46.24,"close":46.55,"volume":3862266,"rsi_14":72.62,"sma_20":46.86,"sma_60":47.15,"sma_120":48.06},{"date":"2025-10-27","open":46.55,"high":46.67,"low":45.81,"close":45.9,"volume":3734522,"rsi_14":65.56,"sma_20":46.96,"sma_60":47.18,"sma_120":48.09},{"date":"2025-10-28","open":45.77,"high":45.9,"low":44.78,"close":44.89,"volume":4441894,"rsi_14":53.1,"sma_20":47.0,"sma_60":47.19,"sma_120":48.12},{"date":"2025-10-29","open":44.35,"high":44.35,"low":41.97,"close":42.13,"volume":7383180,"rsi_14":39.3,"sma_20":46.9,"sma_60":47.16,"sma_120":48.11},{"date":"2025-10-30","open":40.65,"high":40.99,"low":35.96,"close":36.8,"volume":16290160,"rsi_14":26.62,"sma_20":46.5,"sma_60":47.03,"sma_120":48.07},{"date":"2025-10-31","open":36.52,"high":37.62,"low":35.91,"close":36.81,"volume":10404411,"rsi_14":26.74,"sma_20":46.07,"sma_60":46.88,"sma_120":47.99},{"date":"2025-11-03","open":36.33,"high":36.54,"low":34.94,"close":35.18,"volume":8036739,"rsi_14":19.1,"sma_20":45.62,"sma_60":46.7,"sma_120":47.9},{"date":"2025-11-04","open":34.84,"high":35.11,"low":34.58,"close":34.82,"volume":7133423,"rsi_14":17.28,"sma_20":45.15,"sma_60":46.52,"sma_120":47.78},{"date":"2025-11-05","open":34.82,"high":34.93,"low":34.16,"close":34.6,"volume":7337364,"rsi_14":17.34,"sma_20":44.64,"sma_60":46.32,"sma_120":47.67},{"date":"2025-11-06","open":34.6,"high":34.86,"low":34.09,"close":34.81,"volume":5052302,"rsi_14":18.55,"sma_20":44.14,"sma_60":46.12,"sma_120":47.56},{"date":"2025-11-07","open":34.84,"high":36.37,"low":34.64,"close":36.29,"volume":6325031,"rsi_14":19.8,"sma_20":43.76,"sma_60":45.96,"sma_120":47.46},{"date":"2025-11-10","open":36.29,"high":36.35,"low":35.28,"close":36.13,"volume":5067266,"rsi_14":19.85,"sma_20":43.38,"sma_60":45.82,"sma_120":47.36},{"date":"2025-11-11","open":36.38,"high":36.88,"low":36.21,"close":36.67,"volume":4025216,"rsi_14":21.31,"sma_20":42.97,"sma_60":45.68,"sma_120":47.27},{"date":"2025-11-12","open":36.82,"high":37.21,"low":36.33,"close":36.36,"volume":4444233,"rsi_14":15.08,"sma_20":42.53,"sma_60":45.52,"sma_120":47.18},{"date":"2025-11-13","open":36.56,"high":37.13,"low":35.98,"close":36.09,"volume":4020767,"rsi_14":15.03,"sma_20":42.09,"sma_60":45.37,"sma_120":47.1},{"date":"2025-11-14","open":35.79,"high":36.06,"low":35.32,"close":36.02,"volume":3707781,"rsi_14":15.17,"sma_20":41.63,"sma_60":45.19,"sma_120":47.01},{"date":"2025-11-17","open":35.88,"high":35.95,"low":35.29,"close":35.38,"volume":4240135,"rsi_14":15.57,"sma_20":41.07,"sma_60":44.99,"sma_120":46.92},{"date":"2025-11-18","open":35.36,"high":36.22,"low":35.21,"close":35.54,"volume":5337395,"rsi_14":20.29,"sma_20":40.53,"sma_60":44.78,"sma_120":46.82},{"date":"2025-11-19","open":35.55,"high":35.78,"low":34.7,"close":35.09,"volume":4073490,"rsi_14":34.62,"sma_20":39.95,"sma_60":44.57,"sma_120":46.73},{"date":"2025-11-20","open":35.28,"high":35.52,"low":34.29,"close":34.33,"volume":4366519,"rsi_14":31.14,"sma_20":39.28,"sma_60":44.36,"sma_120":46.63},{"date":"2025-11-21","open":34.6,"high":36.74,"low":34.54,"close":36.33,"volume":5525204,"rsi_14":54.39,"sma_20":38.72,"sma_60":44.17,"sma_120":46.55},{"date":"2025-11-24","open":36.93,"high":37.13,"low":36.21,"close":36.25,"volume":8743393,"rsi_14":56.33,"sma_20":38.19,"sma_60":43.97,"sma_120":46.47},{"date":"2025-11-25","open":36.54,"high":37.92,"low":36.54,"close":37.73,"volume":5149276,"rsi_14":64.9,"sma_20":37.79,"sma_60":43.8,"sma_120":46.4},{"date":"2025-11-26","open":37.64,"high":38.04,"low":37.29,"close":37.96,"volume":3301277,"rsi_14":64.94,"sma_20":37.54,"sma_60":43.66,"sma_120":46.34},{"date":"2025-11-28","open":37.74,"high":38.28,"low":37.59,"close":38.07,"volume":1681400,"rsi_14":58.62,"sma_20":37.58,"sma_60":43.51,"sma_120":46.27},{"date":"2025-12-01","open":37.8,"high":38.06,"low":37.43,"close":37.79,"volume":3201140,"rsi_14":57.76,"sma_20":37.61,"sma_60":43.35,"sma_120":46.2},{"date":"2025-12-02","open":37.3,"high":37.31,"low":36.06,"close":36.5,"volume":6193219,"rsi_14":46.34,"sma_20":37.66,"sma_60":43.19,"sma_120":46.12},{"date":"2025-12-03","open":36.84,"high":37.84,"low":36.71,"close":37.82,"volume":4949235,"rsi_14":55.29,"sma_20":37.79,"sma_60":43.07,"sma_120":46.05},{"date":"2025-12-04","open":37.76,"high":38.07,"low":37.55,"close":37.73,"volume":4444749,"rsi_14":56.37,"sma_20":37.93,"sma_60":42.94,"sma_120":46.0},{"date":"2025-12-05","open":37.56,"high":38.25,"low":37.3,"close":37.67,"volume":3397333,"rsi_14":59.22,"sma_20":38.06,"sma_60":42.82,"sma_120":45.93},{"date":"2025-12-08","open":37.53,"high":37.68,"low":37.0,"close":37.14,"volume":3710671,"rsi_14":59.93,"sma_20":38.08,"sma_60":42.69,"sma_120":45.87},{"date":"2025-12-09","open":36.9,"high":37.16,"low":36.2,"close":36.24,"volume":4570446,"rsi_14":53.68,"sma_20":38.06,"sma_60":42.56,"sma_120":45.8},{"date":"2025-12-10","open":36.46,"high":37.8,"low":36.13,"close":37.72,"volume":6782429,"rsi_14":62.4,"sma_20":38.09,"sma_60":42.44,"sma_120":45.75},{"date":"2025-12-11","open":37.82,"high":38.39,"low":37.61,"close":37.66,"volume":6118505,"rsi_14":66.76,"sma_20":38.14,"sma_60":42.31,"sma_120":45.69},{"date":"2025-12-12","open":37.83,"high":37.83,"low":37.04,"close":37.17,"volume":8580561,"rsi_14":54.98,"sma_20":38.17,"sma_60":42.17,"sma_120":45.62},{"date":"2025-12-15","open":37.42,"high":37.49,"low":37.03,"close":37.22,"volume":4468119,"rsi_14":55.8,"sma_20":38.23,"sma_60":42.04,"sma_120":45.55},{"date":"2025-12-16","open":37.35,"high":37.59,"low":37.05,"close":37.23,"volume":3918129,"rsi_14":46.38,"sma_20":38.33,"sma_60":41.91,"sma_120":45.49},{"date":"2025-12-17","open":37.04,"high":37.71,"low":36.88,"close":37.31,"volume":3495702,"rsi_14":45.23,"sma_20":38.42,"sma_60":41.78,"sma_120":45.42},{"date":"2025-12-18","open":37.59,"high":37.84,"low":36.99,"close":37.22,"volume":3485668,"rsi_14":43.71,"sma_20":38.53,"sma_60":41.66,"sma_120":45.35},{"date":"2025-12-19","open":37.08,"high":37.17,"low":36.67,"close":36.88,"volume":9265527,"rsi_14":43.28,"sma_20":38.66,"sma_60":41.54,"sma_120":45.25},{"date":"2025-12-22","open":36.91,"high":37.89,"low":36.79,"close":37.89,"volume":4492779,"rsi_14":60.62,"sma_20":38.74,"sma_60":41.44,"sma_120":45.16},{"date":"2025-12-23","open":38.0,"high":38.19,"low":37.6,"close":38.05,"volume":3319563,"rsi_14":52.15,"sma_20":38.84,"sma_60":41.33,"sma_120":45.07},{"date":"2025-12-24","open":37.91,"high":38.03,"low":37.64,"close":37.97,"volume":1064293,"rsi_14":52.15,"sma_20":38.85,"sma_60":41.21,"sma_120":44.98},{"date":"2025-12-26","open":38.0,"high":38.49,"low":37.86,"close":38.47,"volume":2502170,"rsi_14":56.88,"sma_20":38.87,"sma_60":41.1,"sma_120":44.89},{"date":"2025-12-29","open":38.38,"high":38.48,"low":38.08,"close":38.44,"volume":2938797,"rsi_14":62.25,"sma_20":38.89,"sma_60":40.99,"sma_120":44.8},{"date":"2025-12-30","open":38.3,"high":38.51,"low":38.21,"close":38.31,"volume":2071074,"rsi_14":72.82,"sma_20":38.92,"sma_60":40.87,"sma_120":44.69},{"date":"2025-12-31","open":38.21,"high":38.41,"low":37.98,"close":37.98,"volume":2524462,"rsi_14":53.85,"sma_20":39.0,"sma_60":40.76,"sma_120":44.58},{"date":"2026-01-02","open":38.11,"high":39.05,"low":37.7,"close":38.81,"volume":3448467,"rsi_14":63.95,"sma_20":39.05,"sma_60":40.66,"sma_120":44.49},{"date":"2026-01-05","open":38.79,"high":39.39,"low":38.5,"close":39.07,"volume":5704285,"rsi_14":74.38,"sma_20":39.12,"sma_60":40.56,"sma_120":44.4},{"date":"2026-01-06","open":39.0,"high":40.05,"low":38.75,"close":39.54,"volume":5768549,"rsi_14":76.79,"sma_20":39.21,"sma_60":40.47,"sma_120":44.31},{"date":"2026-01-07","open":39.84,"high":40.11,"low":38.06,"close":38.15,"volume":5951970,"rsi_14":58.04,"sma_20":39.27,"sma_60":40.37,"sma_120":44.22},{"date":"2026-01-08","open":38.23,"high":40.94,"low":38.04,"close":40.58,"volume":5771712,"rsi_14":70.3,"sma_20":39.49,"sma_60":40.31,"sma_120":44.15},{"date":"2026-01-09","open":40.92,"high":41.86,"low":40.14,"close":41.79,"volume":4422867,"rsi_14":74.89,"sma_20":39.7,"sma_60":40.25,"sma_120":44.08},{"date":"2026-01-12","open":41.19,"high":41.48,"low":40.67,"close":40.85,"volume":4108910,"rsi_14":70.32,"sma_20":39.87,"sma_60":40.18,"sma_120":44.0},{"date":"2026-01-13","open":40.95,"high":41.3,"low":40.73,"close":41.04,"volume":3898952,"rsi_14":67.6,"sma_20":40.07,"sma_60":40.11,"sma_120":43.9},{"date":"2026-01-14","open":41.49,"high":41.94,"low":40.81,"close":41.31,"volume":5017113,"rsi_14":67.98,"sma_20":40.28,"sma_60":40.05,"sma_120":43.8},{"date":"2026-01-15","open":41.32,"high":42.28,"low":41.06,"close":42.1,"volume":5126981,"rsi_14":71.17,"sma_20":40.53,"sma_60":39.98,"sma_120":43.7},{"date":"2026-01-16","open":41.76,"high":41.99,"low":41.35,"close":41.8,"volume":3917238,"rsi_14":67.44,"sma_20":40.77,"sma_60":39.9,"sma_120":43.6},{"date":"2026-01-20","open":41.04,"high":41.22,"low":40.01,"close":40.17,"volume":7092794,"rsi_14":57.77,"sma_20":40.92,"sma_60":39.8,"sma_120":43.49},{"date":"2026-01-21","open":40.59,"high":41.7,"low":40.38,"close":41.26,"volume":7011840,"rsi_14":62.16,"sma_20":41.15,"sma_60":39.69,"sma_120":43.4},{"date":"2026-01-22","open":41.48,"high":41.61,"low":40.27,"close":40.35,"volume":9118923,"rsi_14":59.29,"sma_20":41.28,"sma_60":39.58,"sma_120":43.36},{"date":"2026-01-23","open":40.14,"high":42.02,"low":39.86,"close":41.5,"volume":15894100,"rsi_14":60.31,"sma_20":41.45,"sma_60":39.49,"sma_120":43.33},{"date":"2026-01-26","open":41.85,"high":42.12,"low":41.04,"close":41.47,"volume":7300500,"rsi_14":59.32,"sma_20":41.64,"sma_60":39.42,"sma_120":43.31},{"date":"2026-01-27","open":41.37,"high":41.49,"low":40.64,"close":40.69,"volume":6279000,"rsi_14":54.41,"sma_20":41.75,"sma_60":39.39,"sma_120":43.28},{"date":"2026-01-28","open":40.74,"high":41.1,"low":39.87,"close":40.01,"volume":14320300,"rsi_14":57.49,"sma_20":41.83,"sma_60":39.44,"sma_120":43.24},{"date":"2026-01-29","open":40.37,"high":41.03,"low":36.11,"close":37.61,"volume":19153200,"rsi_14":38.02,"sma_20":41.8,"sma_60":39.44,"sma_120":43.16},{"date":"2026-01-30","open":37.23,"high":39.2,"low":37.23,"close":38.88,"volume":10161500,"rsi_14":38.31,"sma_20":41.84,"sma_60":39.5,"sma_120":43.1},{"date":"2026-02-02","open":38.44,"high":39.79,"low":38.18,"close":39.24,"volume":7954800,"rsi_14":43.22,"sma_20":41.87,"sma_60":39.57,"sma_120":43.05},{"date":"2026-02-03","open":39.52,"high":41.45,"low":39.26,"close":40.56,"volume":10689000,"rsi_14":48.15,"sma_20":41.94,"sma_60":39.66,"sma_120":42.99},{"date":"2026-02-04","open":40.59,"high":43.65,"low":40.53,"close":43.1,"volume":14746000,"rsi_14":55.84,"sma_20":42.13,"sma_60":39.8,"sma_120":42.96},{"date":"2026-02-05","open":42.68,"high":42.99,"low":41.75,"close":42.79,"volume":11033300,"rsi_14":52.32,"sma_20":42.37,"sma_60":39.9,"sma_120":42.93},{"date":"2026-02-06","open":43.21,"high":45.31,"low":42.91,"close":44.92,"volume":7547600,"rsi_14":59.37,"sma_20":42.59,"sma_60":40.05,"sma_120":42.93},{"date":"2026-02-09","open":44.59,"high":46.13,"low":43.86,"close":45.81,"volume":8733597,"rsi_14":70.15,"sma_20":41.68,"sma_60":39.57,"sma_120":43.37},{"date":"2026-02-10","open":45.93,"high":46.41,"low":45.39,"close":46.29,"volume":7603339,"rsi_14":70.53,"sma_20":42.11,"sma_60":39.58,"sma_120":43.39},{"date":"2026-02-11","open":46.82,"high":47.57,"low":46.46,"close":47.44,"volume":6521583,"rsi_14":71.62,"sma_20":42.57,"sma_60":39.66,"sma_120":43.41},{"date":"2026-02-12","open":47.44,"high":48.46,"low":46.91,"close":47.42,"volume":8222288,"rsi_14":77.47,"sma_20":43.04,"sma_60":39.84,"sma_120":43.44},{"date":"2026-02-13","open":47.38,"high":47.81,"low":46.87,"close":47.35,"volume":3958703,"rsi_14":73.34,"sma_20":43.51,"sma_60":40.01,"sma_120":43.45},{"date":"2026-02-17","open":47.17,"high":47.68,"low":46.15,"close":47.3,"volume":5012211,"rsi_14":70.39,"sma_20":43.99,"sma_60":40.21,"sma_120":43.46},{"date":"2026-02-18","open":47.27,"high":47.84,"low":46.72,"close":46.75,"volume":4923900,"rsi_14":74.95,"sma_20":44.63,"sma_60":41.36,"sma_120":42.97},{"date":"2026-02-19","open":46.82,"high":46.98,"low":45.03,"close":45.19,"volume":7065800,"rsi_14":79.91,"sma_20":44.83,"sma_60":41.55,"sma_120":42.95},{"date":"2026-02-20","open":45.18,"high":46.09,"low":44.74,"close":45.2,"volume":5918176,"rsi_14":77.68,"sma_20":45.08,"sma_60":41.7,"sma_120":42.94},{"date":"2026-02-23","open":42.15,"high":43.52,"low":41.56,"close":43.27,"volume":8255900,"rsi_14":63.36,"sma_20":45.15,"sma_60":41.81,"sma_120":42.89},{"date":"2026-02-24","open":43.37,"high":43.99,"low":42.81,"close":42.89,"volume":5570321,"rsi_14":54.16,"sma_20":44.49,"sma_60":40.51,"sma_120":43.42},{"date":"2026-02-25","open":42.85,"high":43.11,"low":40.77,"close":42.54,"volume":8752945,"rsi_14":52.31,"sma_20":44.63,"sma_60":40.63,"sma_120":43.38},{"date":"2026-02-26","open":42.14,"high":42.51,"low":41.01,"close":42.02,"volume":6846451,"rsi_14":48.48,"sma_20":44.81,"sma_60":40.72,"sma_120":43.34},{"date":"2026-02-27","open":41.37,"high":42.65,"low":41.07,"close":42.43,"volume":6097183,"rsi_14":50.57,"sma_20":44.88,"sma_60":40.81,"sma_120":43.31},{"date":"2026-03-02","open":41.37,"high":41.88,"low":40.74,"close":41.79,"volume":4167900,"rsi_14":53.75,"sma_20":44.86,"sma_60":40.88,"sma_120":43.28},{"date":"2026-03-03","open":40.7,"high":41.26,"low":39.64,"close":40.97,"volume":4237497,"rsi_14":47.7,"sma_20":44.84,"sma_60":40.95,"sma_120":43.24},{"date":"2026-03-04","open":40.84,"high":41.95,"low":40.2,"close":41.49,"volume":5249323,"rsi_14":52.36,"sma_20":44.84,"sma_60":41.03,"sma_120":43.2},{"date":"2026-03-05","open":41.26,"high":41.57,"low":39.81,"close":40.25,"volume":4272597,"rsi_14":23.06,"sma_20":44.77,"sma_60":41.09,"sma_120":43.14},{"date":"2026-03-06","open":39.65,"high":39.79,"low":38.21,"close":38.52,"volume":5954320,"rsi_14":16.78,"sma_20":44.56,"sma_60":41.14,"sma_120":43.07},{"date":"2026-03-09","open":37.84,"high":37.84,"low":36.08,"close":37.41,"volume":10300218,"rsi_14":7.61,"sma_20":44.31,"sma_60":41.17,"sma_120":42.97},{"date":"2026-03-10","open":37.37,"high":38.79,"low":36.82,"close":38.09,"volume":5446070,"rsi_14":12.5,"sma_20":44.18,"sma_60":41.21,"sma_120":42.89},{"date":"2026-03-11","open":38.19,"high":38.33,"low":37.48,"close":37.67,"volume":3163425,"rsi_14":12.16,"sma_20":43.98,"sma_60":41.26,"sma_120":42.81},{"date":"2026-03-12","open":37.42,"high":37.66,"low":34.55,"close":34.74,"volume":6254118,"rsi_14":10.05,"sma_20":43.67,"sma_60":41.23,"sma_120":42.7},{"date":"2026-03-13","open":35.68,"high":37.31,"low":35.68,"close":36.3,"volume":8715984,"rsi_14":20.27,"sma_20":43.15,"sma_60":41.22,"sma_120":42.6},{"date":"2026-03-16","open":36.69,"high":36.98,"low":36.15,"close":36.58,"volume":4220925,"rsi_14":26.19,"sma_20":42.63,"sma_60":41.2,"sma_120":42.5},{"date":"2026-03-17","open":37.16,"high":37.44,"low":36.42,"close":36.43,"volume":3547102,"rsi_14":26.62,"sma_20":42.04,"sma_60":41.16,"sma_120":42.41},{"date":"2026-03-18","open":35.85,"high":36.04,"low":34.89,"close":34.98,"volume":5222905,"rsi_14":24.83,"sma_20":41.38,"sma_60":41.1,"sma_120":42.31},{"date":"2026-03-19","open":34.17,"high":34.29,"low":32.79,"close":33.13,"volume":9732074,"rsi_14":19.87,"sma_20":40.62,"sma_60":41.02,"sma_120":42.18},{"date":"2026-03-20","open":33.2,"high":33.47,"low":32.71,"close":32.89,"volume":12468825,"rsi_14":20.39,"sma_20":39.86,"sma_60":40.95,"sma_120":42.07},{"date":"2026-03-23","open":33.74,"high":35.35,"low":33.38,"close":34.65,"volume":9053208,"rsi_14":30.18,"sma_20":39.29,"sma_60":40.89,"sma_120":41.98},{"date":"2026-03-24","open":34.13,"high":35.85,"low":34.13,"close":35.21,"volume":8415651,"rsi_14":30.35,"sma_20":38.9,"sma_60":40.84,"sma_120":41.89},{"date":"2026-03-25","open":35.73,"high":36.0,"low":34.84,"close":35.54,"volume":5871114,"rsi_14":34.3,"sma_20":38.54,"sma_60":40.79,"sma_120":41.81},{"date":"2026-03-26","open":35.17,"high":36.05,"low":34.85,"close":35.22,"volume":6496382,"rsi_14":37.79,"sma_20":38.19,"sma_60":40.76,"sma_120":41.72},{"date":"2026-03-27","open":34.9,"high":35.52,"low":34.51,"close":34.54,"volume":5538828,"rsi_14":39.13,"sma_20":37.79,"sma_60":40.72,"sma_120":41.64},{"date":"2026-03-30","open":34.59,"high":34.87,"low":34.03,"close":34.1,"volume":5742853,"rsi_14":34.56,"sma_20":37.39,"sma_60":40.65,"sma_120":41.55},{"date":"2026-03-31","open":34.71,"high":34.99,"low":33.91,"close":34.79,"volume":12072965,"rsi_14":39.17,"sma_20":37.08,"sma_60":40.6,"sma_120":41.45},{"date":"2026-04-01","open":35.08,"high":35.55,"low":34.44,"close":34.75,"volume":6189176,"rsi_14":50.05,"sma_20":36.73,"sma_60":40.55,"sma_120":41.36},{"date":"2026-04-02","open":33.76,"high":34.49,"low":33.01,"close":33.9,"volume":7663806,"rsi_14":37.64,"sma_20":36.4,"sma_60":40.48,"sma_120":41.26},{"date":"2026-04-06","open":33.59,"high":34.49,"low":33.59,"close":34.03,"volume":8068317,"rsi_14":36.59,"sma_20":36.17,"sma_60":40.42,"sma_120":41.17},{"date":"2026-04-07","open":33.79,"high":33.82,"low":33.31,"close":33.65,"volume":5516248,"rsi_14":35.68,"sma_20":35.98,"sma_60":40.35,"sma_120":41.07},{"date":"2026-04-08","open":35.85,"high":36.13,"low":35.39,"close":36.12,"volume":9717978,"rsi_14":55.28,"sma_20":35.88,"sma_60":40.33,"sma_120":40.99},{"date":"2026-04-09","open":35.58,"high":36.26,"low":35.34,"close":35.84,"volume":6499848,"rsi_14":64.61,"sma_20":35.78,"sma_60":40.3,"sma_120":40.92},{"date":"2026-04-10","open":36.03,"high":36.38,"low":35.5,"close":35.56,"volume":4255806,"rsi_14":64.48,"sma_20":35.83,"sma_60":40.26,"sma_120":40.85},{"date":"2026-04-13","open":35.35,"high":35.76,"low":34.71,"close":35.71,"volume":6371141,"rsi_14":56.93,"sma_20":35.8,"sma_60":40.21,"sma_120":40.77},{"date":"2026-04-14","open":35.88,"high":36.1,"low":35.42,"close":35.6,"volume":4636161,"rsi_14":52.74,"sma_20":35.75,"sma_60":40.16,"sma_120":40.69},{"date":"2026-04-15","open":35.62,"high":35.93,"low":35.32,"close":35.57,"volume":3628248,"rsi_14":50.32,"sma_20":35.71,"sma_60":40.11,"sma_120":40.61},{"date":"2026-04-16","open":35.53,"high":35.9,"low":35.23,"close":35.26,"volume":5692122,"rsi_14":50.21,"sma_20":35.72,"sma_60":40.05,"sma_120":40.52},{"date":"2026-04-17","open":35.88,"high":37.08,"low":35.72,"close":36.18,"volume":6013043,"rsi_14":61.66,"sma_20":35.88,"sma_60":40.0,"sma_120":40.43},{"date":"2026-04-20","open":36.23,"high":36.6,"low":35.82,"close":35.94,"volume":6230411,"rsi_14":63.53,"sma_20":36.03,"sma_60":39.96,"sma_120":40.36},{"date":"2026-04-21","open":36.06,"high":36.25,"low":34.34,"close":34.53,"volume":4266832,"rsi_14":48.21,"sma_20":36.03,"sma_60":39.88,"sma_120":40.27},{"date":"2026-04-22","open":34.99,"high":35.01,"low":32.08,"close":32.48,"volume":8044791,"rsi_14":38.06,"sma_20":35.88,"sma_60":39.76,"sma_120":40.16},{"date":"2026-04-23","open":32.59,"high":33.2,"low":32.47,"close":32.68,"volume":10062821,"rsi_14":43.08,"sma_20":35.74,"sma_60":39.64,"sma_120":40.05},{"date":"2026-04-24","open":32.52,"high":32.73,"low":31.7,"close":31.81,"volume":7838324,"rsi_14":38.49,"sma_20":35.56,"sma_60":39.52,"sma_120":39.95},{"date":"2026-04-27","open":31.75,"high":32.43,"low":31.31,"close":31.81,"volume":9654842,"rsi_14":40.1,"sma_20":35.42,"sma_60":39.36,"sma_120":39.84},{"date":"2026-04-28","open":32.07,"high":33.37,"low":31.54,"close":33.15,"volume":8237061,"rsi_14":31.9,"sma_20":35.38,"sma_60":39.21,"sma_120":39.73},{"date":"2026-04-29","open":32.98,"high":33.25,"low":32.44,"close":32.72,"volume":8275714,"rsi_14":31.17,"sma_20":35.27,"sma_60":39.06,"sma_120":39.62},{"date":"2026-04-30","open":30.78,"high":31.18,"low":28.7,"close":29.64,"volume":18060512,"rsi_14":23.44,"sma_20":35.01,"sma_60":38.86,"sma_120":39.49},{"date":"2026-05-01","open":29.93,"high":31.29,"low":29.4,"close":30.95,"volume":13283947,"rsi_14":30.58,"sma_20":34.86,"sma_60":38.67,"sma_120":39.36},{"date":"2026-05-04","open":31.59,"high":32.25,"low":30.33,"close":30.4,"volume":7544551,"rsi_14":29.58,"sma_20":34.67,"sma_60":38.47,"sma_120":39.22},{"date":"2026-05-05","open":30.77,"high":31.42,"low":30.36,"close":31.04,"volume":7690978,"rsi_14":32.97,"sma_20":34.54,"sma_60":38.28,"sma_120":39.09},{"date":"2026-05-06","open":31.98,"high":32.9,"low":31.77,"close":32.66,"volume":9519396,"rsi_14":41.08,"sma_20":34.36,"sma_60":38.14,"sma_120":38.97},{"date":"2026-05-07","open":32.86,"high":33.25,"low":32.18,"close":32.23,"volume":6412920,"rsi_14":36.04,"sma_20":34.17,"sma_60":37.98,"sma_120":38.84},{"date":"2026-05-08","open":32.39,"high":32.55,"low":31.88,"close":32.18,"volume":4919275,"rsi_14":36.5,"sma_20":34.0,"sma_60":37.83,"sma_120":38.7},{"date":"2026-05-11","open":32.16,"high":32.16,"low":31.62,"close":31.64,"volume":4692274,"rsi_14":38.96,"sma_20":33.79,"sma_60":37.58,"sma_120":38.57},{"date":"2026-05-12","open":31.93,"high":32.31,"low":31.32,"close":32.03,"volume":5469915,"rsi_14":48.04,"sma_20":33.61,"sma_60":37.33,"sma_120":38.45},{"date":"2026-05-13","open":31.92,"high":32.41,"low":31.12,"close":31.16,"volume":5726884,"rsi_14":43.61,"sma_20":33.38,"sma_60":37.04,"sma_120":38.35},{"date":"2026-05-14","open":31.52,"high":31.54,"low":30.72,"close":30.79,"volume":6713317,"rsi_14":45.61,"sma_20":33.15,"sma_60":36.75,"sma_120":38.29},{"date":"2026-05-15","open":30.46,"high":30.7,"low":29.35,"close":29.48,"volume":6549195,"rsi_14":40.97,"sma_20":32.81,"sma_60":36.44,"sma_120":38.22},{"date":"2026-05-18","open":29.67,"high":30.29,"low":29.55,"close":29.62,"volume":5746994,"rsi_14":35.0,"sma_20":32.48,"sma_60":36.13,"sma_120":38.17},{"date":"2026-05-19","open":29.47,"high":29.57,"low":28.61,"close":28.63,"volume":5017779,"rsi_14":33.33,"sma_20":32.18,"sma_60":35.83,"sma_120":38.11},{"date":"2026-05-20","open":28.79,"high":30.11,"low":28.51,"close":30.09,"volume":6494476,"rsi_14":52.04,"sma_20":32.06,"sma_60":35.61,"sma_120":38.06},{"date":"2026-05-21","open":29.78,"high":31.18,"low":29.4,"close":30.69,"volume":6170855,"rsi_14":48.73,"sma_20":31.96,"sma_60":35.41,"sma_120":38.02},{"date":"2026-05-22","open":30.84,"high":31.14,"low":30.59,"close":30.94,"volume":6173896,"rsi_14":50.46,"sma_20":31.89,"sma_60":35.21,"sma_120":37.97},{"date":"2026-05-26","open":31.33,"high":31.74,"low":31.19,"close":31.6,"volume":4954516,"rsi_14":50.46,"sma_20":31.85,"sma_60":35.02,"sma_120":37.92},{"date":"2026-05-27","open":31.96,"high":32.37,"low":31.63,"close":32.06,"volume":4588653,"rsi_14":43.66,"sma_20":31.77,"sma_60":34.85,"sma_120":37.87},{"date":"2026-05-28","open":31.64,"high":33.09,"low":31.25,"close":32.95,"volume":4940052,"rsi_14":51.29,"sma_20":31.76,"sma_60":34.7,"sma_120":37.83},{"date":"2026-05-29","open":32.57,"high":33.45,"low":32.3,"close":33.09,"volume":8823901,"rsi_14":52.48,"sma_20":31.91,"sma_60":34.55,"sma_120":37.79},{"date":"2026-06-01","open":32.57,"high":33.45,"low":31.96,"close":33.31,"volume":6007907,"rsi_14":56.9,"sma_20":32.01,"sma_60":34.42,"sma_120":37.76},{"date":"2026-06-02","open":33.02,"high":33.89,"low":32.84,"close":33.45,"volume":5582718,"rsi_14":55.53,"sma_20":32.14,"sma_60":34.33,"sma_120":37.73},{"date":"2026-06-03","open":33.04,"high":33.48,"low":32.71,"close":33.03,"volume":5033912,"rsi_14":58.68,"sma_20":32.22,"sma_60":34.24,"sma_120":37.71},{"date":"2026-06-04","open":33.67,"high":34.14,"low":33.02,"close":33.5,"volume":5366559,"rsi_14":63.75,"sma_20":32.24,"sma_60":34.16,"sma_120":37.68},{"date":"2026-06-05","open":33.16,"high":33.9,"low":32.8,"close":33.23,"volume":5145094,"rsi_14":73.18,"sma_20":32.26,"sma_60":34.07,"sma_120":37.67},{"date":"2026-06-08","open":32.88,"high":33.05,"low":32.29,"close":32.49,"volume":3924654,"rsi_14":65.73,"sma_20":32.25,"sma_60":34.03,"sma_120":37.63},{"date":"2026-06-09","open":32.8,"high":33.75,"low":32.42,"close":33.74,"volume":5656573,"rsi_14":79.37,"sma_20":32.34,"sma_60":33.97,"sma_120":37.6},{"date":"2026-06-10","open":33.47,"high":33.64,"low":31.42,"close":31.49,"volume":6302891,"rsi_14":55.4,"sma_20":32.28,"sma_60":33.88,"sma_120":37.54},{"date":"2026-06-11","open":31.45,"high":34.83,"low":31.45,"close":34.56,"volume":9754070,"rsi_14":65.3,"sma_20":32.43,"sma_60":33.84,"sma_120":37.5},{"date":"2026-06-12","open":35.04,"high":35.81,"low":34.25,"close":35.74,"volume":9354806,"rsi_14":69.79,"sma_20":32.66,"sma_60":33.84,"sma_120":37.47},{"date":"2026-06-15","open":36.66,"high":37.39,"low":35.91,"close":35.98,"volume":7483257,"rsi_14":68.66,"sma_20":32.97,"sma_60":33.88,"sma_120":37.45},{"date":"2026-06-16","open":36.11,"high":36.73,"low":35.52,"close":35.74,"volume":5301854,"rsi_14":66.07,"sma_20":33.26,"sma_60":33.92,"sma_120":37.44},{"date":"2026-06-17","open":35.68,"high":36.89,"low":35.44,"close":35.75,"volume":6902821,"rsi_14":63.2,"sma_20":33.59,"sma_60":33.93,"sma_120":37.41},{"date":"2026-06-18","open":35.95,"high":37.41,"low":35.95,"close":36.41,"volume":11515894,"rsi_14":64.99,"sma_20":33.89,"sma_60":33.95,"sma_120":37.39},{"date":"2026-06-22","open":36.74,"high":37.32,"low":36.44,"close":36.48,"volume":8203081,"rsi_14":64.48,"sma_20":34.16,"sma_60":33.95,"sma_120":37.37},{"date":"2026-06-23","open":35.84,"high":36.79,"low":35.71,"close":36.15,"volume":4954748,"rsi_14":62.12,"sma_20":34.42,"sma_60":33.96,"sma_120":37.36},{"date":"2026-06-24","open":36.64,"high":38.23,"low":36.42,"close":37.87,"volume":6007870,"rsi_14":69.41,"sma_20":34.74,"sma_60":34.01,"sma_120":37.36},{"date":"2026-06-25","open":38.36,"high":39.37,"low":37.96,"close":38.58,"volume":6966344,"rsi_14":70.03,"sma_20":35.07,"sma_60":34.07,"sma_120":37.36},{"date":"2026-06-26","open":38.19,"high":38.62,"low":38.0,"close":38.32,"volume":4950212,"rsi_14":70.01,"sma_20":35.34,"sma_60":34.12,"sma_120":37.36},{"date":"2026-06-29","open":37.81,"high":37.95,"low":37.0,"close":37.8,"volume":4768064,"rsi_14":71.26,"sma_20":35.58,"sma_60":34.17,"sma_120":37.36},{"date":"2026-06-30","open":37.53,"high":37.82,"low":37.14,"close":37.67,"volume":4784958,"rsi_14":67.19,"sma_20":35.8,"sma_60":34.22,"sma_120":37.35},{"date":"2026-07-01","open":37.59,"high":38.59,"low":37.46,"close":37.91,"volume":4196724,"rsi_14":84.27,"sma_20":36.03,"sma_60":34.28,"sma_120":37.35},{"date":"2026-07-02","open":37.95,"high":38.47,"low":37.33,"close":38.35,"volume":3340252,"rsi_14":78.09,"sma_20":36.3,"sma_60":34.35,"sma_120":37.35},{"date":"2026-07-06","open":37.9,"high":38.38,"low":37.63,"close":38.15,"volume":4138970,"rsi_14":71.08,"sma_20":36.53,"sma_60":34.38,"sma_120":37.35},{"date":"2026-07-07","open":38.39,"high":38.47,"low":37.43,"close":37.49,"volume":4642739,"rsi_14":62.39,"sma_20":36.75,"sma_60":34.39,"sma_120":37.35},{"date":"2026-07-08","open":37.09,"high":37.09,"low":35.59,"close":36.26,"volume":4868617,"rsi_14":53.66,"sma_20":36.94,"sma_60":34.4,"sma_120":37.33},{"date":"2026-07-09","open":36.8,"high":37.21,"low":36.22,"close":36.76,"volume":5757410,"rsi_14":56.6,"sma_20":37.09,"sma_60":34.41,"sma_120":37.31},{"date":"2026-07-10","open":37.2,"high":38.17,"low":36.86,"close":37.5,"volume":5040943,"rsi_14":57.12,"sma_20":37.39,"sma_60":34.43,"sma_120":37.3},{"date":"2026-07-13","open":37.93,"high":38.17,"low":36.39,"close":36.58,"volume":6606053,"rsi_14":50.69,"sma_20":37.5,"sma_60":34.44,"sma_120":37.27},{"date":"2026-07-14","open":36.46,"high":36.64,"low":35.47,"close":36.09,"volume":5414285,"rsi_14":49.69,"sma_20":37.51,"sma_60":34.44,"sma_120":37.24},{"date":"2026-07-15","open":36.58,"high":37.13,"low":36.22,"close":36.33,"volume":5839558,"rsi_14":39.59,"sma_20":37.53,"sma_60":34.44,"sma_120":37.22},{"date":"2026-07-16","open":36.46,"high":37.49,"low":36.31,"close":37.44,"volume":4485130,"rsi_14":42.62,"sma_20":37.62,"sma_60":34.45,"sma_120":37.21},{"date":"2026-07-17","open":37.81,"high":38.38,"low":36.7,"close":37.14,"volume":3726454,"rsi_14":42.35,"sma_20":37.69,"sma_60":34.49,"sma_120":37.18},{"date":"2026-07-20","open":37.37,"high":37.39,"low":35.81,"close":35.84,"volume":5820545,"rsi_14":38.6,"sma_20":37.66,"sma_60":34.54,"sma_120":37.15},{"date":"2026-07-21","open":36.3,"high":36.44,"low":35.55,"close":35.94,"volume":5997505,"rsi_14":39.53,"sma_20":37.63,"sma_60":34.58,"sma_120":37.11},{"date":"2026-07-22","open":36.01,"high":37.77,"low":35.99,"close":37.66,"volume":5016309,"rsi_14":48.86,"sma_20":37.71,"sma_60":34.67,"sma_120":37.1},{"date":"2026-07-23","open":37.29,"high":38.3,"low":36.98,"close":37.48,"volume":4465619,"rsi_14":45.47,"sma_20":37.69,"sma_60":34.76,"sma_120":37.06},{"date":"2026-07-24","open":37.33,"high":41.84,"low":37.29,"close":41.69,"volume":11975298,"rsi_14":62.94,"sma_20":37.85,"sma_60":34.9,"sma_120":37.05},{"date":"2026-07-27","open":42.27,"high":42.94,"low":41.52,"close":41.93,"volume":7139459,"rsi_14":66.65,"sma_20":38.03,"sma_60":35.04,"sma_120":37.05},{"date":"2026-07-28","open":43.08,"high":44.32,"low":42.86,"close":43.6,"volume":7243761,"rsi_14":76.75,"sma_20":38.32,"sma_60":35.27,"sma_120":37.07},{"date":"2026-07-29","open":42.47,"high":43.13,"low":41.96,"close":42.16,"volume":5701352,"rsi_14":68.47,"sma_20":38.55,"sma_60":35.45,"sma_120":37.06},{"date":"2026-07-30","open":43.53,"high":43.53,"low":41.57,"close":42.67,"volume":7357743,"rsi_14":67.9,"sma_20":38.79,"sma_60":35.65,"sma_120":37.06},{"date":"2026-07-31","open":43.49,"high":43.5,"low":40.33,"close":40.37,"volume":7396522,"rsi_14":61.89,"sma_20":38.89,"sma_60":35.8,"sma_120":37.04},{"date":"2026-08-03","open":41.26,"high":41.67,"low":40.65,"close":40.98,"volume":4307561,"rsi_14":65.43,"sma_20":39.04,"sma_60":35.93,"sma_120":37.1},{"date":"2026-08-04","open":41.2,"high":42.06,"low":40.96,"close":41.84,"volume":4351360,"rsi_14":66.67,"sma_20":39.25,"sma_60":36.09,"sma_120":37.05},{"date":"2026-08-05","open":41.04,"high":42.39,"low":41.04,"close":41.78,"volume":5300186,"rsi_14":64.04,"sma_20":39.53,"sma_60":36.24,"sma_120":37.0},{"date":"2026-08-06","open":41.57,"high":41.57,"low":40.01,"close":40.08,"volume":3603416},{"date":"2026-08-07","open":39.88,"high":41.41,"low":39.58,"close":41.11,"volume":3593985,"rsi_14":65.87,"sma_20":39.88,"sma_60":36.52,"sma_120":36.86},{"date":"2026-08-10","open":40.83,"high":41.03,"low":40.53,"close":40.88,"volume":2561140,"rsi_14":64.78,"sma_20":40.1,"sma_60":36.68,"sma_120":36.8},{"date":"2026-08-11","open":40.6,"high":41.5,"low":40.4,"close":41.33,"volume":3425870,"rsi_14":61.83,"sma_20":40.37,"sma_60":36.85,"sma_120":36.74},{"date":"2026-08-12","open":41.64,"high":41.64,"low":40.25,"close":40.68,"volume":4992120,"rsi_14":60.07,"sma_20":40.59,"sma_60":37.03,"sma_120":36.69},{"date":"2026-08-13","open":41.03,"high":41.26,"low":40.39,"close":40.66,"volume":3838161,"rsi_14":45.67,"sma_20":40.75,"sma_60":37.21,"sma_120":36.65},{"date":"2026-08-14","open":40.71,"high":41.06,"low":40.44,"close":40.74,"volume":2961493,"rsi_14":43.02,"sma_20":40.91,"sma_60":37.4,"sma_120":36.61},{"date":"2026-08-17","open":40.31,"high":40.54,"low":39.92,"close":40.26,"volume":2823462,"rsi_14":32.41,"sma_20":41.11,"sma_60":37.55,"sma_120":36.58},{"date":"2026-08-18","open":40.13,"high":40.58,"low":39.98,"close":40.05,"volume":3435368,"rsi_14":36.55,"sma_20":41.29,"sma_60":37.7,"sma_120":36.55},{"date":"2026-08-19","open":40.65,"high":41.65,"low":40.48,"close":41.06,"volume":3087258,"rsi_14":39.64,"sma_20":41.44,"sma_60":37.86,"sma_120":36.54},{"date":"2026-08-20","open":40.39,"high":41.23,"low":39.99,"close":40.36,"volume":2880950,"rsi_14":47.28,"sma_20":41.56,"sma_60":38.0,"sma_120":36.51},{"date":"2026-08-21","open":41.11,"high":41.7,"low":40.42,"close":41.49,"volume":3123592,"rsi_14":50.17,"sma_20":41.53,"sma_60":38.15,"sma_120":36.5},{"date":"2026-08-24","open":41.75,"high":42.21,"low":40.87,"close":41.04,"volume":3630285,"rsi_14":42.54,"sma_20":41.46,"sma_60":38.28,"sma_120":36.49},{"date":"2026-08-25","open":41.17,"high":41.25,"low":40.5,"close":40.99,"volume":3658129,"rsi_14":42.57,"sma_20":41.31,"sma_60":38.4,"sma_120":36.48},{"date":"2026-08-26","open":40.92,"high":41.83,"low":40.73,"close":41.39,"volume":3370442,"rsi_14":55.94,"sma_20":41.24,"sma_60":38.53,"sma_120":36.48},{"date":"2026-08-27","open":40.71,"high":41.19,"low":39.82,"close":39.88,"volume":4009894,"rsi_14":38.96,"sma_20":41.08,"sma_60":38.63,"sma_120":36.48},{"date":"2026-08-28","open":40.17,"high":40.32,"low":39.14,"close":39.31,"volume":3520436,"rsi_14":37.36,"sma_20":41.0,"sma_60":38.73,"sma_120":36.49},{"date":"2026-08-31","open":39.07,"high":39.2,"low":37.8,"close":37.93,"volume":4883238,"rsi_14":28.35,"sma_20":40.83,"sma_60":38.8,"sma_120":36.48},{"date":"2026-09-01","open":37.7,"high":37.9,"low":36.26,"close":36.46,"volume":6522019},{"date":"2026-09-02","open":36.7,"high":37.38,"low":36.13,"close":36.3,"volume":4995867,"rsi_14":25.66,"sma_20":40.24,"sma_60":38.9,"sma_120":36.47},{"date":"2026-09-03","open":36.66,"high":37.18,"low":35.52,"close":36.44,"volume":4256544,"rsi_14":27.74,"sma_20":40.03,"sma_60":38.94,"sma_120":36.46},{"date":"2026-09-04","open":36.39,"high":37.76,"low":36.36,"close":37.24,"volume":3907329,"rsi_14":34.87,"sma_20":39.82,"sma_60":39.03,"sma_120":36.46},{"date":"2026-09-08","open":36.7,"high":37.46,"low":36.48,"close":36.49,"volume":4523637,"rsi_14":33.13,"sma_20":39.58,"sma_60":39.06,"sma_120":36.45},{"date":"2026-09-09","open":36.38,"high":36.57,"low":34.64,"close":34.64,"volume":4038474},{"date":"2026-09-10","open":34.74,"high":34.78,"low":33.82,"close":34.29,"volume":5471034,"rsi_14":22.4,"sma_20":38.87,"sma_60":39.0,"sma_120":36.44},{"date":"2026-09-11","open":35.12,"high":35.13,"low":34.21,"close":34.36,"volume":4586504,"rsi_14":14.17,"sma_20":38.54,"sma_60":38.97,"sma_120":36.45},{"date":"2026-09-14","open":34.02,"high":34.86,"low":33.94,"close":34.25,"volume":5778727,"rsi_14":14.67,"sma_20":38.21,"sma_60":38.94,"sma_120":36.43},{"date":"2026-09-15","open":34.32,"high":34.6,"low":33.63,"close":33.99,"volume":6077802},{"date":"2026-09-16","open":34.3,"high":34.63,"low":33.48,"close":34.06,"volume":5272349,"rsi_14":11.38,"sma_20":37.6,"sma_60":38.84,"sma_120":36.4},{"date":"2026-09-17","open":34.8,"high":35.84,"low":34.16,"close":35.55,"volume":8827267,"rsi_14":27.14,"sma_20":37.32,"sma_60":38.82,"sma_120":36.39},{"date":"2026-09-18","open":34.65,"high":35.04,"low":34.05,"close":34.53,"volume":8544362,"rsi_14":25.91,"sma_20":37.03,"sma_60":38.76,"sma_120":36.38},{"date":"2026-09-21","open":35.48,"high":36.26,"low":35.27,"close":35.33,"volume":4820484,"rsi_14":36.08,"sma_20":36.72,"sma_60":38.7,"sma_120":36.39},{"date":"2026-09-22","open":36.02,"high":36.1,"low":35.41,"close":35.71,"volume":5294813},{"date":"2026-09-23","open":35.79,"high":36.28,"low":35.68,"close":35.7,"volume":3803982,"rsi_14":46.32,"sma_20":36.19,"sma_60":38.61,"sma_120":36.39},{"date":"2026-09-24","open":35.63,"high":35.78,"low":34.4,"close":34.88,"volume":4675046,"rsi_14":41.02,"sma_20":35.87,"sma_60":38.55,"sma_120":36.39},{"date":"2026-09-25","open":35.22,"high":35.44,"low":34.76,"close":35.02,"volume":4466024,"rsi_14":36.33,"sma_20":35.62,"sma_60":38.5,"sma_120":36.39},{"date":"2026-09-28","open":34.59,"high":34.83,"low":33.93,"close":34.0,"volume":5571051,"rsi_14":35.24,"sma_20":35.36,"sma_60":38.42,"sma_120":36.38},{"date":"2026-09-29","open":33.84,"high":34.03,"low":32.88,"close":33.32,"volume":5461168,"rsi_14":40.92,"sma_20":35.13,"sma_60":38.33,"sma_120":36.35},{"date":"2026-09-30","open":33.52,"high":33.78,"low":33.07,"close":33.17,"volume":6137663,"rsi_14":42.02,"sma_20":34.96,"sma_60":38.25,"sma_120":36.32},{"date":"2026-10-01","open":32.75,"high":32.98,"low":31.89,"close":32.52,"volume":6504695},{"date":"2026-10-02","open":33.0,"high":33.01,"low":31.83,"close":31.97,"volume":5607990,"rsi_14":35.82,"sma_20":34.55,"sma_60":38.1,"sma_120":36.25},{"date":"2026-10-05","open":31.55,"high":32.29,"low":31.11,"close":32.05,"volume":6675116,"rsi_14":37.78,"sma_20":34.29,"sma_60":38.0,"sma_120":36.21},{"date":"2026-10-06","open":32.12,"high":32.58,"low":31.89,"close":32.14,"volume":4751452,"rsi_14":37.82,"sma_20":34.07,"sma_60":37.92,"sma_120":36.18},{"date":"2026-10-07","open":31.86,"high":32.09,"low":31.37,"close":31.82,"volume":5167791},{"date":"2026-10-08","open":31.59,"high":31.91,"low":31.18,"close":31.88,"volume":7814780,"rsi_14":26.83,"sma_20":33.81,"sma_60":37.76,"sma_120":36.1},{"date":"2026-10-09","open":31.95,"high":32.35,"low":31.49,"close":32.12,"volume":3689748,"rsi_14":19.08,"sma_20":33.7,"sma_60":37.66,"sma_120":36.06},{"date":"2026-10-12","open":31.88,"high":32.15,"low":31.62,"close":31.74,"volume":3534575,"rsi_14":11.73,"sma_20":33.57,"sma_60":37.56,"sma_120":36.03},{"date":"2026-10-13","open":32.09,"high":32.3,"low":31.47,"close":31.81,"volume":3482595,"rsi_14":13.04,"sma_20":33.47,"sma_60":37.49,"sma_120":36.01},{"date":"2026-10-14","open":31.74,"high":32.13,"low":31.54,"close":31.9,"volume":5421568,"rsi_14":17.49,"sma_20":33.36,"sma_60":37.42,"sma_120":36.0},{"date":"2026-10-15","open":33.25,"high":34.62,"low":32.74,"close":34.1,"volume":9007359,"rsi_14":42.88,"sma_20":33.28,"sma_60":37.35,"sma_120":36.01},{"date":"2026-10-16","open":34.26,"high":34.85,"low":33.63,"close":34.05,"volume":5514767,"rsi_14":50.54,"sma_20":33.26,"sma_60":37.29,"sma_120":36.02},{"date":"2026-10-19","open":34.15,"high":34.24,"low":33.53,"close":33.75,"volume":5731078},{"date":"2026-10-20","open":33.71,"high":34.23,"low":33.57,"close":33.69,"volume":4283201,"rsi_14":55.11,"sma_20":33.08,"sma_60":37.0,"sma_120":36.02},{"date":"2026-10-21","open":33.81,"high":33.93,"low":33.31,"close":33.63,"volume":3633280,"rsi_14":62.06,"sma_20":32.98,"sma_60":36.83,"sma_120":36.05},{"date":"2026-10-22","open":33.49,"high":34.15,"low":33.19,"close":33.66,"volume":6402586,"rsi_14":70.97,"sma_20":32.92,"sma_60":36.68,"sma_120":36.06}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":53.96,"pbr":2.31,"ttm_eps":null,"close":39.7147},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":52.2,"pbr":2.63,"ttm_eps":null,"close":45.4168},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":38.73,"pbr":3.08,"ttm_eps":null,"close":50.4478},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":34.94,"pbr":1.39,"ttm_eps":null,"close":50.4275},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":52.58,"pbr":1.2,"ttm_eps":null,"close":44.6901},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.28,"ttm_eps":null,"close":44.1976},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.28,"ttm_eps":null,"close":37.985},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.17,"ttm_eps":null,"close":34.7851},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.3,"ttm_eps":null,"close":37.6723}],"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":"International Paper","phase":"above-fold","symbol_resolved":true}