{"status":"ok","report":{"price_analysis":{"current":17.825,"change_1d":3.2,"change_7d":-8.3,"change_30d":-31.5,"high_30d":25.98,"low_30d":16.99,"position_in_range":9.0,"support":17.89,"resistance":25.08},"summary":"The Mosaic Company(MOS)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 54.88억. 현재가 $17.27, 전일 대비 -2.3%, 30일 -31.5%. ROE -2.4%. 기술적 시그널: RSI 13(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.4%로 적자 상태입니다. 시가총액 54.88억. 매출 118.78억, 영업이익 1.67억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.64,"roe":-2.38,"eps":null,"revenue":11877600000.0,"operating_income":167000000.0,"net_income":-37588160.0,"market_cap":5665622775,"profit_margin":-0.32,"roa":-1.11,"operating_margin":1.41,"gross_margin":7.6,"debt_ratio":0.5107947557114071,"total_assets":24640700000.0,"total_equity":11463900000.0,"total_debt":5855700000.0,"dividend_yield":3.91,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 12.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.52)가 시그널선(-1.34)을 하회합니다(데드크로스). 현재가가 SMA20(20)과 SMA60(23) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17~23 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 13","rsi_14":12.878048780487816,"macd":-1.5215492994672992,"macd_signal":-1.3442322363672548,"sma_20":19.90775,"sma_60":22.559750000000005,"bb_upper":23.299691147779544,"bb_lower":16.515808852220456,"atr_14":0.7208499999999997},"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 (순손실, PBR 0.64x) — 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":"순손실"}]},"growth":{"grade":"C","percentile":65,"summary":"매출 -5.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-5.8,"unit":"%","percentile":42,"direction":"higher_better"},{"name":"영업이익 성장률","value":90.5,"unit":"%","percentile":88,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.4%","metrics":[{"name":"ROE","value":-2.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":21,"summary":"RSI 13","metrics":[{"name":"RSI (14)","value":12.9,"unit":"","percentile":13,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-31.5,"unit":"%","percentile":20,"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":47,"summary":"유동비율 1.3x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.34,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.48,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":2.7,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 0.64x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -5.8%"},"profitability":{"grade":"C","reason":"ROE -2.4%"},"momentum":{"grade":"F","reason":"RSI 13"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.96,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.51,"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":0.37,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":7.6,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.41,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.32,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.64,"per_5y_high":54.53,"per_5y_low":10.47,"per_5y_avg":24.28,"per_percentile":null,"pbr_5y_high":1.2,"pbr_5y_low":0.79,"pbr_5y_avg":0.95,"pbr_percentile":0.0,"per_5y_median":19.69,"pbr_5y_median":0.91,"history":[{"quarter":"2024-Q2","per":35.63,"pbr":0.99},{"quarter":"2024-Q3","per":22.72,"pbr":0.91},{"quarter":"2024-Q4","per":54.53,"pbr":0.87},{"quarter":"2025-Q1","per":33.31,"pbr":0.94},{"quarter":"2025-Q2","per":19.69,"pbr":1.2},{"quarter":"2025-Q3","per":13.55,"pbr":1.12},{"quarter":"2025-Q4","per":10.47,"pbr":0.83},{"quarter":"2026-Q1","per":13.87,"pbr":0.91},{"quarter":"2026-Q2","per":14.72,"pbr":0.79},{"quarter":"현재","per":null,"pbr":0.64}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":27.0761,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":25.2839,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":23.3907,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":25.9396,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":35.2449,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":33.7493,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":23.6575,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":25.2468,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":21.19,"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":"Basic Materials","industry":"AGRICULTURAL INPUTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":35.63,"eps":0.76,"close":27.08,"source":"reported"},{"date":"2024-07","per":36.7,"eps":0.76,"close":27.89,"source":"reported"},{"date":"2024-08","per":35.22,"eps":0.76,"close":26.77,"source":"reported"},{"date":"2024-09","per":22.72,"eps":1.113,"close":25.28,"source":"reported"},{"date":"2024-10","per":22.7,"eps":1.113,"close":25.27,"source":"reported"},{"date":"2024-11","per":22.45,"eps":1.113,"close":24.98,"source":"reported"},{"date":"2024-12","per":54.53,"eps":0.4289,"close":23.39,"source":"reported"},{"date":"2025-01","per":61.87,"eps":0.4289,"close":26.54,"source":"reported"},{"date":"2025-02","per":53.07,"eps":0.4289,"close":22.76,"source":"reported"},{"date":"2025-03","per":33.31,"eps":0.7786,"close":25.94,"source":"reported"},{"date":"2025-04","per":37.5,"eps":0.7786,"close":29.2,"source":"reported"},{"date":"2025-05","per":44.58,"eps":0.7786,"close":34.71,"source":"reported"},{"date":"2025-06","per":19.69,"eps":1.79,"close":35.24,"source":"reported"},{"date":"2025-07","per":19.45,"eps":1.79,"close":34.81,"source":"reported"},{"date":"2025-08","per":18.04,"eps":1.79,"close":32.29,"source":"reported"},{"date":"2025-09","per":13.55,"eps":2.49,"close":33.75,"source":"reported"},{"date":"2025-10","per":10.73,"eps":2.49,"close":26.71,"source":"reported"},{"date":"2025-11","per":9.57,"eps":2.49,"close":23.83,"source":"reported"},{"date":"2025-12","per":10.47,"eps":2.26,"close":23.66,"source":"reported"},{"date":"2026-01","per":11.95,"eps":2.26,"close":27.01,"source":"reported"},{"date":"2026-02","per":12.1,"eps":2.26,"close":27.34,"source":"reported"},{"date":"2026-03","per":13.87,"eps":1.82,"close":25.25,"source":"reported"},{"date":"2026-04","per":12.66,"eps":1.82,"close":23.04,"source":"reported"},{"date":"2026-05","per":13.13,"eps":1.82,"close":23.9,"source":"reported"},{"date":"2026-06","per":14.72,"eps":1.44,"close":21.19,"source":"reported"},{"date":"2026-07","per":15.36,"eps":1.44,"close":22.12,"source":"reported"},{"date":"2026-08","per":16.75,"eps":1.44,"close":24.12,"source":"reported"},{"date":"2026-09","per":15.03,"eps":1.44,"close":21.65,"source":"reported"},{"date":"2026-10","per":11.99,"eps":1.44,"close":17.27,"source":"reported"}],"trailing_per_history_meta":{"avg":24.12,"std":14.57,"upper_1sd":38.69,"lower_1sd":9.54,"current":11.99,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.91,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":62,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.48,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.91,"summary":"배당수익률 3.91%","metrics":[{"name":"배당수익률","value":3.91,"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":"0.6배"},{"label":"ROE","value":"-2.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:04:36.127313+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["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":null,"roe":-0.023796439257146345,"dividend_yield":null,"eps":0.13,"revenue":2824100000.0,"operating_income":-35500000.0,"net_income":-272800000.0,"market_cap":null,"profit_margin":-0.09659714599341383,"operating_margin":-0.012570376403101872,"roa":-0.011071114051143027,"gross_margin":0.07602422010552035,"total_equity":11463900000.0,"total_assets":24640700000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.02182311080989495,"dividend_yield":null,"eps":0.05,"revenue":2998000000.0,"operating_income":-372900000.0,"net_income":-257600000.0,"market_cap":null,"profit_margin":-0.08592394929953302,"operating_margin":-0.12438292194796531,"roa":-0.01048497059242526,"gross_margin":0.07858572381587725,"total_equity":11804000000.0,"total_assets":24568500000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.013421708081986611,"dividend_yield":null,"eps":0.22,"revenue":2603400000.0,"operating_income":235600000.0,"net_income":162200000.0,"market_cap":null,"profit_margin":0.06230314204501805,"operating_margin":0.09049704232926173,"roa":0.0066257899273287285,"gross_margin":0.14173772758700162,"total_equity":12084900000.0,"total_assets":24480100000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0258680541754364,"dividend_yield":null,"eps":1.04,"revenue":3452100000.0,"operating_income":339800000.0,"net_income":330611840.0,"market_cap":null,"profit_margin":0.0957712233133455,"operating_margin":0.09843283798267721,"roa":0.013402729907773386,"gross_margin":0.15998957156513427,"total_equity":12780700000.0,"total_assets":24667500000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01303795416164053,"dividend_yield":null,"eps":0.51,"revenue":3005700000.0,"operating_income":244400000.0,"net_income":162126960.0,"market_cap":null,"profit_margin":0.05393983431480188,"operating_margin":0.08131217353694647,"roa":0.006670573713834304,"gross_margin":0.17253884286522275,"total_equity":12435000000.0,"total_assets":24304800000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02022785003695554,"dividend_yield":null,"eps":0.49,"revenue":2620900000.0,"operating_income":338500000.0,"net_income":238100000.0,"market_cap":null,"profit_margin":0.09084665572894807,"operating_margin":0.1291541073676981,"roa":0.010278126713200983,"gross_margin":0.1863482009996566,"total_equity":11770900000.0,"total_assets":23165700000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.012458475580018115,"dividend_yield":null,"eps":0.45,"revenue":2815900000.0,"operating_income":99900000.0,"net_income":143053200.0,"market_cap":null,"profit_margin":0.05080194609183565,"operating_margin":0.035477112113356295,"roa":0.006240324550689234,"gross_margin":0.10721261408430698,"total_equity":11482400000.0,"total_assets":22924000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.009153044391375778,"dividend_yield":null,"eps":0.34,"revenue":2810900000.0,"operating_income":115400000.0,"net_income":108084640.00000001,"market_cap":null,"profit_margin":0.038451969120210615,"operating_margin":0.04105446654096553,"roa":0.00464047879716809,"gross_margin":0.14827991034899854,"total_equity":11808600000.0,"total_assets":23291700000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.013826344537095697,"dividend_yield":null,"eps":-0.5013741406400662,"revenue":2816600000.0,"operating_income":233300000.0,"net_income":-161500000.0,"market_cap":null,"profit_margin":-0.05733863523397004,"operating_margin":0.08283036284882482,"roa":-0.007156625972126825,"gross_margin":0.139884967691543,"total_equity":11680600000.0,"total_assets":22566500000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0037607434956610005,"dividend_yield":null,"eps":0.1403226697023591,"revenue":2679400000.0,"operating_income":172900000.0,"net_income":45200000.0,"market_cap":null,"profit_margin":0.01686944838396656,"operating_margin":0.0645293722475181,"roa":0.001976129060464303,"gross_margin":0.1489885795327312,"total_equity":12018900000.0,"total_assets":22873000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.029722868627036176,"dividend_yield":null,"eps":1.1340679478378712,"revenue":3149500000.0,"operating_income":278500000.0,"net_income":365300000.0,"market_cap":null,"profit_margin":0.11598666454992856,"operating_margin":0.08842673440228607,"roa":0.015859990969400158,"gross_margin":0.17764724559453882,"total_equity":12290200000.0,"total_assets":23032800000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0003485390405218127,"dividend_yield":null,"eps":-0.013038832140484695,"revenue":3548300000.0,"operating_income":145800000.0,"net_income":-4200000.0,"market_cap":null,"profit_margin":-0.0011836654172420597,"operating_margin":0.04109009948426007,"roa":-0.0001853944487605057,"gross_margin":0.11543556069103514,"total_equity":12050300000.0,"total_assets":22654400000.0}],"current_price":17.825,"change_pct":3.21,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":24.51},{"date":"2016-10-25","close":24.6},{"date":"2016-10-26","close":24.82},{"date":"2016-10-27","close":23.93},{"date":"2016-10-28","close":23.79},{"date":"2016-10-31","close":23.53},{"date":"2016-11-01","close":24.32},{"date":"2016-11-02","close":24.73},{"date":"2016-11-03","close":24.15},{"date":"2016-11-04","close":24.5},{"date":"2016-11-07","close":25.11},{"date":"2016-11-08","close":26.18},{"date":"2016-11-09","close":26.77},{"date":"2016-11-10","close":28.23},{"date":"2016-11-11","close":27.41},{"date":"2016-11-14","close":28.29},{"date":"2016-11-15","close":27.95},{"date":"2016-11-16","close":27.21},{"date":"2016-11-17","close":27.33},{"date":"2016-11-18","close":28.26},{"date":"2016-11-21","close":29.05},{"date":"2016-11-22","close":27.37},{"date":"2016-11-23","close":27.45},{"date":"2016-11-25","close":27.43},{"date":"2016-11-28","close":27.35},{"date":"2016-11-29","close":27.06},{"date":"2016-11-30","close":28.4},{"date":"2016-12-01","close":29.09},{"date":"2016-12-02","close":28.82},{"date":"2016-12-05","close":29.17},{"date":"2016-12-06","close":29.38},{"date":"2016-12-07","close":30.23},{"date":"2016-12-08","close":30.18},{"date":"2016-12-09","close":31.42},{"date":"2016-12-12","close":30.24},{"date":"2016-12-13","close":29.52},{"date":"2016-12-14","close":29.38},{"date":"2016-12-15","close":29.74},{"date":"2016-12-16","close":29.56},{"date":"2016-12-19","close":27.77},{"date":"2016-12-20","close":28.16},{"date":"2016-12-21","close":28.78},{"date":"2016-12-22","close":29.35},{"date":"2016-12-23","close":29.18},{"date":"2016-12-27","close":30.04},{"date":"2016-12-28","close":29.06},{"date":"2016-12-29","close":29.33},{"date":"2016-12-30","close":29.33},{"date":"2017-01-03","close":29.53},{"date":"2017-01-04","close":30.81},{"date":"2017-01-05","close":30.87},{"date":"2017-01-06","close":30.8},{"date":"2017-01-09","close":30.71},{"date":"2017-01-10","close":30.72},{"date":"2017-01-11","close":31.43},{"date":"2017-01-12","close":31.41},{"date":"2017-01-13","close":31.25},{"date":"2017-01-17","close":30.77},{"date":"2017-01-18","close":30.6},{"date":"2017-01-19","close":30.25},{"date":"2017-01-20","close":31.28},{"date":"2017-01-23","close":31.55},{"date":"2017-01-24","close":33.45},{"date":"2017-01-25","close":33.26},{"date":"2017-01-26","close":31.84},{"date":"2017-01-27","close":31.42},{"date":"2017-01-30","close":30.97},{"date":"2017-01-31","close":31.37},{"date":"2017-02-01","close":31.68},{"date":"2017-02-02","close":31.45},{"date":"2017-02-03","close":31.85},{"date":"2017-02-06","close":32.03},{"date":"2017-02-07","close":32.23},{"date":"2017-02-08","close":32.21},{"date":"2017-02-09","close":31.83},{"date":"2017-02-10","close":32.86},{"date":"2017-02-13","close":33.75},{"date":"2017-02-14","close":34.02},{"date":"2017-02-15","close":33.78},{"date":"2017-02-16","close":33.15},{"date":"2017-02-17","close":33.59},{"date":"2017-02-21","close":33.64},{"date":"2017-02-22","close":33.13},{"date":"2017-02-23","close":31.83},{"date":"2017-02-24","close":31.42},{"date":"2017-02-27","close":31.54},{"date":"2017-02-28","close":31.19},{"date":"2017-03-01","close":31.03},{"date":"2017-03-02","close":30.42},{"date":"2017-03-03","close":30.22},{"date":"2017-03-06","close":29.65},{"date":"2017-03-07","close":29.18},{"date":"2017-03-08","close":28.67},{"date":"2017-03-09","close":29.0},{"date":"2017-03-10","close":29.19},{"date":"2017-03-13","close":29.12},{"date":"2017-03-14","close":28.6},{"date":"2017-03-15","close":29.14},{"date":"2017-03-16","close":28.99},{"date":"2017-03-17","close":29.17},{"date":"2017-03-20","close":29.25},{"date":"2017-03-21","close":28.64},{"date":"2017-03-22","close":28.75},{"date":"2017-03-23","close":29.0},{"date":"2017-03-24","close":28.75},{"date":"2017-03-27","close":28.64},{"date":"2017-03-28","close":29.17},{"date":"2017-03-29","close":29.48},{"date":"2017-03-30","close":29.35},{"date":"2017-03-31","close":29.18},{"date":"2017-04-03","close":28.91},{"date":"2017-04-04","close":29.16},{"date":"2017-04-05","close":29.0},{"date":"2017-04-06","close":29.19},{"date":"2017-04-07","close":28.85},{"date":"2017-04-10","close":28.94},{"date":"2017-04-11","close":28.69},{"date":"2017-04-12","close":28.15},{"date":"2017-04-13","close":27.46},{"date":"2017-04-17","close":27.36},{"date":"2017-04-18","close":27.04},{"date":"2017-04-19","close":26.83},{"date":"2017-04-20","close":27.1},{"date":"2017-04-21","close":26.67},{"date":"2017-04-24","close":27.09},{"date":"2017-04-25","close":27.54},{"date":"2017-04-26","close":27.42},{"date":"2017-04-27","close":27.45},{"date":"2017-04-28","close":26.93},{"date":"2017-05-01","close":26.87},{"date":"2017-05-02","close":24.95},{"date":"2017-05-03","close":23.63},{"date":"2017-05-04","close":23.32},{"date":"2017-05-05","close":23.45},{"date":"2017-05-08","close":23.54},{"date":"2017-05-09","close":23.49},{"date":"2017-05-10","close":23.46},{"date":"2017-05-11","close":23.7},{"date":"2017-05-12","close":22.91},{"date":"2017-05-15","close":23.45},{"date":"2017-05-16","close":23.41},{"date":"2017-05-17","close":22.81},{"date":"2017-05-18","close":22.85},{"date":"2017-05-19","close":23.65},{"date":"2017-05-22","close":23.1},{"date":"2017-05-23","close":23.32},{"date":"2017-05-24","close":23.14},{"date":"2017-05-25","close":22.9},{"date":"2017-05-26","close":23.16},{"date":"2017-05-30","close":22.94},{"date":"2017-05-31","close":22.63},{"date":"2017-06-01","close":22.79},{"date":"2017-06-02","close":22.5},{"date":"2017-06-05","close":22.6},{"date":"2017-06-06","close":22.6},{"date":"2017-06-07","close":22.25},{"date":"2017-06-08","close":22.55},{"date":"2017-06-09","close":23.51},{"date":"2017-06-12","close":23.55},{"date":"2017-06-13","close":23.7},{"date":"2017-06-14","close":22.74},{"date":"2017-06-15","close":22.33},{"date":"2017-06-16","close":22.71},{"date":"2017-06-19","close":22.86},{"date":"2017-06-20","close":22.22},{"date":"2017-06-21","close":21.87},{"date":"2017-06-22","close":22.32},{"date":"2017-06-23","close":22.97},{"date":"2017-06-26","close":23.23},{"date":"2017-06-27","close":22.63},{"date":"2017-06-28","close":22.58},{"date":"2017-06-29","close":22.61},{"date":"2017-06-30","close":22.83},{"date":"2017-07-03","close":23.77},{"date":"2017-07-05","close":22.87},{"date":"2017-07-06","close":22.4},{"date":"2017-07-07","close":22.6},{"date":"2017-07-10","close":23.8},{"date":"2017-07-11","close":23.67},{"date":"2017-07-12","close":23.57},{"date":"2017-07-13","close":23.85},{"date":"2017-07-14","close":23.72},{"date":"2017-07-17","close":23.96},{"date":"2017-07-18","close":23.97},{"date":"2017-07-19","close":24.54},{"date":"2017-07-20","close":24.43},{"date":"2017-07-21","close":24.37},{"date":"2017-07-24","close":24.16},{"date":"2017-07-25","close":24.22},{"date":"2017-07-26","close":23.6},{"date":"2017-07-27","close":23.88},{"date":"2017-07-28","close":24.17},{"date":"2017-07-31","close":24.14},{"date":"2017-08-01","close":22.89},{"date":"2017-08-02","close":22.25},{"date":"2017-08-03","close":22.32},{"date":"2017-08-04","close":22.58},{"date":"2017-08-07","close":21.97},{"date":"2017-08-08","close":21.54},{"date":"2017-08-09","close":21.26},{"date":"2017-08-10","close":20.61},{"date":"2017-08-11","close":20.34},{"date":"2017-08-14","close":20.31},{"date":"2017-08-15","close":20.16},{"date":"2017-08-16","close":20.57},{"date":"2017-08-17","close":20.1},{"date":"2017-08-18","close":19.86},{"date":"2017-08-21","close":19.86},{"date":"2017-08-22","close":19.94},{"date":"2017-08-23","close":20.17},{"date":"2017-08-24","close":20.19},{"date":"2017-08-25","close":20.37},{"date":"2017-08-28","close":20.07},{"date":"2017-08-29","close":19.94},{"date":"2017-08-30","close":19.82},{"date":"2017-08-31","close":19.98},{"date":"2017-09-01","close":20.11},{"date":"2017-09-05","close":19.46},{"date":"2017-09-06","close":19.74},{"date":"2017-09-07","close":19.53},{"date":"2017-09-08","close":19.39},{"date":"2017-09-11","close":20.01},{"date":"2017-09-12","close":20.26},{"date":"2017-09-13","close":20.13},{"date":"2017-09-14","close":20.44},{"date":"2017-09-15","close":20.66},{"date":"2017-09-18","close":21.31},{"date":"2017-09-19","close":20.84},{"date":"2017-09-20","close":20.87},{"date":"2017-09-21","close":20.94},{"date":"2017-09-22","close":20.86},{"date":"2017-09-25","close":21.26},{"date":"2017-09-26","close":21.39},{"date":"2017-09-27","close":21.46},{"date":"2017-09-28","close":21.3},{"date":"2017-09-29","close":21.59},{"date":"2017-10-02","close":21.75},{"date":"2017-10-03","close":21.76},{"date":"2017-10-04","close":21.72},{"date":"2017-10-05","close":21.64},{"date":"2017-10-06","close":21.02},{"date":"2017-10-09","close":20.94},{"date":"2017-10-10","close":20.92},{"date":"2017-10-11","close":21.1},{"date":"2017-10-12","close":21.23},{"date":"2017-10-13","close":21.78},{"date":"2017-10-16","close":21.9},{"date":"2017-10-17","close":21.06},{"date":"2017-10-18","close":21.16},{"date":"2017-10-19","close":21.1},{"date":"2017-10-20","close":21.41},{"date":"2017-10-23","close":21.03},{"date":"2017-10-24","close":21.65},{"date":"2017-10-25","close":21.55},{"date":"2017-10-26","close":21.16},{"date":"2017-10-27","close":20.94},{"date":"2017-10-30","close":20.85},{"date":"2017-10-31","close":22.34},{"date":"2017-11-01","close":22.64},{"date":"2017-11-02","close":22.47},{"date":"2017-11-03","close":22.38},{"date":"2017-11-06","close":22.49},{"date":"2017-11-07","close":22.56},{"date":"2017-11-08","close":22.64},{"date":"2017-11-09","close":22.5},{"date":"2017-11-10","close":22.84},{"date":"2017-11-13","close":23.28},{"date":"2017-11-14","close":23.0},{"date":"2017-11-15","close":22.38},{"date":"2017-11-16","close":22.48},{"date":"2017-11-17","close":22.94},{"date":"2017-11-20","close":23.03},{"date":"2017-11-21","close":23.61},{"date":"2017-11-22","close":23.89},{"date":"2017-11-24","close":23.85},{"date":"2017-11-27","close":23.48},{"date":"2017-11-28","close":24.09},{"date":"2017-11-29","close":24.39},{"date":"2017-11-30","close":24.29},{"date":"2017-12-01","close":24.28},{"date":"2017-12-04","close":23.7},{"date":"2017-12-05","close":23.84},{"date":"2017-12-06","close":23.41},{"date":"2017-12-07","close":23.87},{"date":"2017-12-08","close":23.62},{"date":"2017-12-11","close":23.84},{"date":"2017-12-12","close":24.82},{"date":"2017-12-13","close":24.69},{"date":"2017-12-14","close":24.9},{"date":"2017-12-15","close":24.92},{"date":"2017-12-18","close":24.51},{"date":"2017-12-19","close":24.49},{"date":"2017-12-20","close":24.48},{"date":"2017-12-21","close":25.24},{"date":"2017-12-22","close":25.52},{"date":"2017-12-26","close":25.5},{"date":"2017-12-27","close":25.49},{"date":"2017-12-28","close":25.56},{"date":"2017-12-29","close":25.66},{"date":"2018-01-02","close":23.0049},{"date":"2018-01-03","close":22.7977},{"date":"2018-01-04","close":23.1516},{"date":"2018-01-05","close":23.1862},{"date":"2018-01-08","close":22.6941},{"date":"2018-01-09","close":22.5387},{"date":"2018-01-10","close":22.3661},{"date":"2018-01-11","close":23.3674},{"date":"2018-01-12","close":23.4969},{"date":"2018-01-16","close":22.1676},{"date":"2018-01-17","close":22.0467},{"date":"2018-01-18","close":22.6337},{"date":"2018-01-19","close":22.9013},{"date":"2018-01-22","close":23.0135},{"date":"2018-01-23","close":23.566},{"date":"2018-01-24","close":23.4797},{"date":"2018-01-25","close":23.0394},{"date":"2018-01-26","close":23.8422},{"date":"2018-01-29","close":23.9113},{"date":"2018-01-30","close":23.471},{"date":"2018-01-31","close":23.566},{"date":"2018-02-01","close":23.1948},{"date":"2018-02-02","close":22.4783},{"date":"2018-02-05","close":21.3907},{"date":"2018-02-06","close":21.641},{"date":"2018-02-07","close":21.7964},{"date":"2018-02-08","close":20.8296},{"date":"2018-02-09","close":21.0195},{"date":"2018-02-12","close":21.7618},{"date":"2018-02-13","close":21.7618},{"date":"2018-02-14","close":22.2021},{"date":"2018-02-15","close":22.3229},{"date":"2018-02-16","close":21.9517},{"date":"2018-02-20","close":23.0998},{"date":"2018-02-21","close":23.7041},{"date":"2018-02-22","close":23.6955},{"date":"2018-02-23","close":24.809},{"date":"2018-02-26","close":24.3342},{"date":"2018-02-27","close":23.1516},{"date":"2018-02-28","close":22.7412},{"date":"2018-03-01","close":22.7758},{"date":"2018-03-02","close":23.1127},{"date":"2018-03-05","close":24.1755},{"date":"2018-03-06","close":23.9681},{"date":"2018-03-07","close":23.5707},{"date":"2018-03-08","close":23.5793},{"date":"2018-03-09","close":24.4088},{"date":"2018-03-12","close":23.8645},{"date":"2018-03-13","close":23.8558},{"date":"2018-03-14","close":23.4152},{"date":"2018-03-15","close":22.8017},{"date":"2018-03-16","close":22.5511},{"date":"2018-03-19","close":22.1105},{"date":"2018-03-20","close":21.6266},{"date":"2018-03-21","close":21.8254},{"date":"2018-03-22","close":21.3242},{"date":"2018-03-23","close":20.9613},{"date":"2018-03-26","close":21.2983},{"date":"2018-03-27","close":20.9095},{"date":"2018-03-28","close":20.3651},{"date":"2018-03-29","close":20.9786},{"date":"2018-04-02","close":20.4515},{"date":"2018-04-03","close":20.6762},{"date":"2018-04-04","close":20.8231},{"date":"2018-04-05","close":21.7649},{"date":"2018-04-06","close":20.9268},{"date":"2018-04-09","close":21.16},{"date":"2018-04-10","close":21.6266},{"date":"2018-04-11","close":21.0823},{"date":"2018-04-12","close":21.4452},{"date":"2018-04-13","close":21.4625},{"date":"2018-04-16","close":21.7735},{"date":"2018-04-17","close":22.1105},{"date":"2018-04-18","close":22.4993},{"date":"2018-04-19","close":22.3351},{"date":"2018-04-20","close":22.1882},{"date":"2018-04-23","close":22.3697},{"date":"2018-04-24","close":22.5425},{"date":"2018-04-25","close":23.3287},{"date":"2018-04-26","close":23.4756},{"date":"2018-04-27","close":23.4584},{"date":"2018-04-30","close":23.2856},{"date":"2018-05-01","close":23.1992},{"date":"2018-05-02","close":23.4497},{"date":"2018-05-03","close":23.3374},{"date":"2018-05-04","close":23.7003},{"date":"2018-05-07","close":23.8126},{"date":"2018-05-08","close":22.5511},{"date":"2018-05-09","close":22.2919},{"date":"2018-05-10","close":22.7931},{"date":"2018-05-11","close":22.9486},{"date":"2018-05-14","close":23.4756},{"date":"2018-05-15","close":23.8212},{"date":"2018-05-16","close":23.9595},{"date":"2018-05-17","close":24.2101},{"date":"2018-05-18","close":24.115},{"date":"2018-05-21","close":24.4347},{"date":"2018-05-22","close":24.1496},{"date":"2018-05-23","close":24.236},{"date":"2018-05-24","close":24.0718},{"date":"2018-05-25","close":24.2187},{"date":"2018-05-29","close":24.0459},{"date":"2018-05-30","close":24.2273},{"date":"2018-05-31","close":23.7521},{"date":"2018-06-01","close":23.899},{"date":"2018-06-04","close":23.7262},{"date":"2018-06-05","close":24.0805},{"date":"2018-06-06","close":25.1485},{"date":"2018-06-07","close":25.3388},{"date":"2018-06-08","close":25.4771},{"date":"2018-06-11","close":25.4598},{"date":"2018-06-12","close":25.4858},{"date":"2018-06-13","close":25.6674},{"date":"2018-06-14","close":25.4944},{"date":"2018-06-15","close":25.062},{"date":"2018-06-18","close":25.2955},{"date":"2018-06-19","close":24.4826},{"date":"2018-06-20","close":24.0329},{"date":"2018-06-21","close":24.5431},{"date":"2018-06-22","close":24.9755},{"date":"2018-06-25","close":24.3269},{"date":"2018-06-26","close":24.2577},{"date":"2018-06-27","close":24.275},{"date":"2018-06-28","close":24.4826},{"date":"2018-06-29","close":24.2577},{"date":"2018-07-02","close":24.0329},{"date":"2018-07-03","close":23.8859},{"date":"2018-07-05","close":24.0415},{"date":"2018-07-06","close":24.3183},{"date":"2018-07-09","close":24.5258},{"date":"2018-07-10","close":25.0188},{"date":"2018-07-11","close":24.2145},{"date":"2018-07-12","close":24.4307},{"date":"2018-07-13","close":24.3442},{"date":"2018-07-16","close":24.1972},{"date":"2018-07-17","close":24.6123},{"date":"2018-07-18","close":24.595},{"date":"2018-07-19","close":24.3875},{"date":"2018-07-20","close":24.4912},{"date":"2018-07-23","close":24.5431},{"date":"2018-07-24","close":25.0966},{"date":"2018-07-25","close":25.382},{"date":"2018-07-26","close":25.8317},{"date":"2018-07-27","close":25.7539},{"date":"2018-07-30","close":25.676},{"date":"2018-07-31","close":26.0392},{"date":"2018-08-01","close":25.5377},{"date":"2018-08-02","close":26.0219},{"date":"2018-08-03","close":26.3333},{"date":"2018-08-06","close":26.0306},{"date":"2018-08-07","close":27.4143},{"date":"2018-08-08","close":27.2759},{"date":"2018-08-09","close":27.7256},{"date":"2018-08-10","close":27.2327},{"date":"2018-08-13","close":26.2381},{"date":"2018-08-14","close":26.4976},{"date":"2018-08-15","close":25.6414},{"date":"2018-08-16","close":25.6241},{"date":"2018-08-17","close":25.6241},{"date":"2018-08-20","close":25.7366},{"date":"2018-08-21","close":25.529},{"date":"2018-08-22","close":25.4944},{"date":"2018-08-23","close":25.4512},{"date":"2018-08-24","close":25.6328},{"date":"2018-08-27","close":26.4803},{"date":"2018-08-28","close":26.6705},{"date":"2018-08-29","close":27.3192},{"date":"2018-08-30","close":27.0943},{"date":"2018-08-31","close":27.0424},{"date":"2018-09-04","close":26.6619},{"date":"2018-09-05","close":26.4066},{"date":"2018-09-06","close":26.2075},{"date":"2018-09-07","close":25.9132},{"date":"2018-09-10","close":26.2248},{"date":"2018-09-11","close":26.7701},{"date":"2018-09-12","close":26.9345},{"date":"2018-09-13","close":26.5537},{"date":"2018-09-14","close":26.6489},{"date":"2018-09-17","close":27.6875},{"date":"2018-09-18","close":27.2548},{"date":"2018-09-19","close":27.5231},{"date":"2018-09-20","close":27.9645},{"date":"2018-09-21","close":27.9818},{"date":"2018-09-24","close":27.6875},{"date":"2018-09-25","close":28.2241},{"date":"2018-09-26","close":28.1722},{"date":"2018-09-27","close":27.9299},{"date":"2018-09-28","close":28.1116},{"date":"2018-10-01","close":28.4492},{"date":"2018-10-02","close":28.605},{"date":"2018-10-03","close":29.0291},{"date":"2018-10-04","close":29.2368},{"date":"2018-10-05","close":28.6569},{"date":"2018-10-08","close":29.1849},{"date":"2018-10-09","close":28.6482},{"date":"2018-10-10","close":27.9645},{"date":"2018-10-11","close":28.2934},{"date":"2018-10-12","close":28.4665},{"date":"2018-10-15","close":28.4924},{"date":"2018-10-16","close":28.6742},{"date":"2018-10-17","close":28.605},{"date":"2018-10-18","close":28.4319},{"date":"2018-10-19","close":28.7002},{"date":"2018-10-22","close":28.3713},{"date":"2018-10-23","close":27.1855},{"date":"2018-10-24","close":25.5497},{"date":"2018-10-25","close":25.9652},{"date":"2018-10-26","close":25.8094},{"date":"2018-10-29","close":25.6449},{"date":"2018-10-30","close":26.346},{"date":"2018-10-31","close":26.7787},{"date":"2018-11-01","close":27.8},{"date":"2018-11-02","close":27.6183},{"date":"2018-11-05","close":27.8866},{"date":"2018-11-06","close":30.8466},{"date":"2018-11-07","close":31.6775},{"date":"2018-11-08","close":32.0151},{"date":"2018-11-09","close":31.7035},{"date":"2018-11-12","close":31.4179},{"date":"2018-11-13","close":31.2707},{"date":"2018-11-14","close":30.9159},{"date":"2018-11-15","close":31.2794},{"date":"2018-11-16","close":31.7381},{"date":"2018-11-19","close":30.2321},{"date":"2018-11-20","close":30.033},{"date":"2018-11-21","close":30.6908},{"date":"2018-11-23","close":30.2927},{"date":"2018-11-26","close":30.9591},{"date":"2018-11-27","close":30.3446},{"date":"2018-11-28","close":30.5697},{"date":"2018-11-29","close":31.3053},{"date":"2018-11-30","close":31.1582},{"date":"2018-12-03","close":31.9025},{"date":"2018-12-04","close":30.535},{"date":"2018-12-06","close":29.9244},{"date":"2018-12-07","close":29.0323},{"date":"2018-12-10","close":28.7552},{"date":"2018-12-11","close":28.5819},{"date":"2018-12-12","close":26.7718},{"date":"2018-12-13","close":26.7718},{"date":"2018-12-14","close":26.7891},{"date":"2018-12-17","close":26.0356},{"date":"2018-12-18","close":26.2694},{"date":"2018-12-19","close":25.6198},{"date":"2018-12-20","close":24.9356},{"date":"2018-12-21","close":24.7364},{"date":"2018-12-24","close":23.9482},{"date":"2018-12-26","close":25.386},{"date":"2018-12-27","close":25.6025},{"date":"2018-12-28","close":24.9616},{"date":"2018-12-31","close":25.2994},{"date":"2019-01-02","close":25.2734},{"date":"2019-01-03","close":24.6411},{"date":"2019-01-04","close":26.3214},{"date":"2019-01-07","close":26.5206},{"date":"2019-01-08","close":27.1615},{"date":"2019-01-09","close":27.1528},{"date":"2019-01-10","close":27.3434},{"date":"2019-01-11","close":27.404},{"date":"2019-01-14","close":27.1788},{"date":"2019-01-15","close":27.1962},{"date":"2019-01-16","close":27.2741},{"date":"2019-01-17","close":27.6812},{"date":"2019-01-18","close":27.889},{"date":"2019-01-22","close":26.8237},{"date":"2019-01-23","close":26.9883},{"date":"2019-01-24","close":26.8584},{"date":"2019-01-25","close":27.6206},{"date":"2019-01-28","close":27.3607},{"date":"2019-01-29","close":27.5253},{"date":"2019-01-30","close":27.6379},{"date":"2019-01-31","close":27.9583},{"date":"2019-02-01","close":28.2355},{"date":"2019-02-04","close":27.6725},{"date":"2019-02-05","close":27.889},{"date":"2019-02-06","close":28.1142},{"date":"2019-02-07","close":27.1962},{"date":"2019-02-08","close":27.0143},{"date":"2019-02-11","close":26.7804},{"date":"2019-02-12","close":27.6206},{"date":"2019-02-13","close":27.7678},{"date":"2019-02-14","close":27.6639},{"date":"2019-02-15","close":27.8111},{"date":"2019-02-19","close":27.9583},{"date":"2019-02-20","close":28.9977},{"date":"2019-02-21","close":28.7292},{"date":"2019-02-22","close":27.9757},{"date":"2019-02-25","close":28.3827},{"date":"2019-02-26","close":27.2308},{"date":"2019-02-27","close":27.8631},{"date":"2019-02-28","close":27.0836},{"date":"2019-03-01","close":26.8497},{"date":"2019-03-04","close":26.6938},{"date":"2019-03-05","close":25.8883},{"date":"2019-03-06","close":25.3379},{"date":"2019-03-07","close":24.2023},{"date":"2019-03-08","close":24.289},{"date":"2019-03-11","close":24.8871},{"date":"2019-03-12","close":24.8524},{"date":"2019-03-13","close":24.9218},{"date":"2019-03-14","close":24.601},{"date":"2019-03-15","close":24.8871},{"date":"2019-03-18","close":24.8264},{"date":"2019-03-19","close":24.7484},{"date":"2019-03-20","close":24.4277},{"date":"2019-03-21","close":24.5317},{"date":"2019-03-22","close":23.2748},{"date":"2019-03-25","close":23.3441},{"date":"2019-03-26","close":22.902},{"date":"2019-03-27","close":23.0581},{"date":"2019-03-28","close":23.5522},{"date":"2019-03-29","close":23.6735},{"date":"2019-04-01","close":24.1329},{"date":"2019-04-02","close":23.8469},{"date":"2019-04-03","close":23.7169},{"date":"2019-04-04","close":24.0289},{"date":"2019-04-05","close":24.2023},{"date":"2019-04-08","close":24.1416},{"date":"2019-04-09","close":23.7862},{"date":"2019-04-10","close":23.7169},{"date":"2019-04-11","close":23.4048},{"date":"2019-04-12","close":23.2314},{"date":"2019-04-15","close":23.0841},{"date":"2019-04-16","close":23.2661},{"date":"2019-04-17","close":23.3181},{"date":"2019-04-18","close":23.4655},{"date":"2019-04-22","close":23.5435},{"date":"2019-04-23","close":23.2574},{"date":"2019-04-24","close":22.8153},{"date":"2019-04-25","close":22.5813},{"date":"2019-04-26","close":22.694},{"date":"2019-04-29","close":22.6506},{"date":"2019-04-30","close":22.6333},{"date":"2019-05-01","close":22.3733},{"date":"2019-05-02","close":21.8878},{"date":"2019-05-03","close":22.2086},{"date":"2019-05-06","close":21.9052},{"date":"2019-05-07","close":20.1541},{"date":"2019-05-08","close":20.7436},{"date":"2019-05-09","close":20.5009},{"date":"2019-05-10","close":20.7176},{"date":"2019-05-13","close":19.8594},{"date":"2019-05-14","close":19.7727},{"date":"2019-05-15","close":19.7814},{"date":"2019-05-16","close":20.0761},{"date":"2019-05-17","close":19.764},{"date":"2019-05-20","close":19.4867},{"date":"2019-05-21","close":19.8074},{"date":"2019-05-22","close":19.3653},{"date":"2019-05-23","close":18.7412},{"date":"2019-05-24","close":18.7238},{"date":"2019-05-28","close":18.4811},{"date":"2019-05-29","close":18.5505},{"date":"2019-05-30","close":18.4378},{"date":"2019-05-31","close":18.6112},{"date":"2019-06-03","close":19.0966},{"date":"2019-06-04","close":19.6947},{"date":"2019-06-05","close":19.3298},{"date":"2019-06-06","close":19.5123},{"date":"2019-06-07","close":19.243},{"date":"2019-06-10","close":19.3298},{"date":"2019-06-11","close":19.4515},{"date":"2019-06-12","close":19.686},{"date":"2019-06-13","close":19.8424},{"date":"2019-06-14","close":19.4254},{"date":"2019-06-17","close":20.2246},{"date":"2019-06-18","close":20.9023},{"date":"2019-06-19","close":20.3897},{"date":"2019-06-20","close":20.5287},{"date":"2019-06-21","close":20.3463},{"date":"2019-06-24","close":20.355},{"date":"2019-06-25","close":20.9892},{"date":"2019-06-26","close":20.9718},{"date":"2019-06-27","close":21.189},{"date":"2019-06-28","close":21.745},{"date":"2019-07-01","close":21.9535},{"date":"2019-07-02","close":21.4148},{"date":"2019-07-03","close":21.5104},{"date":"2019-07-05","close":21.5452},{"date":"2019-07-08","close":20.8936},{"date":"2019-07-09","close":20.2681},{"date":"2019-07-10","close":20.0509},{"date":"2019-07-11","close":19.5383},{"date":"2019-07-12","close":19.9814},{"date":"2019-07-15","close":20.3028},{"date":"2019-07-16","close":20.5982},{"date":"2019-07-17","close":20.7285},{"date":"2019-07-18","close":20.7025},{"date":"2019-07-19","close":21.0413},{"date":"2019-07-22","close":21.0673},{"date":"2019-07-23","close":21.5365},{"date":"2019-07-24","close":21.5712},{"date":"2019-07-25","close":21.0673},{"date":"2019-07-26","close":21.1195},{"date":"2019-07-29","close":20.7112},{"date":"2019-07-30","close":21.9361},{"date":"2019-07-31","close":21.884},{"date":"2019-08-01","close":21.7884},{"date":"2019-08-02","close":21.189},{"date":"2019-08-05","close":20.5026},{"date":"2019-08-06","close":19.13},{"date":"2019-08-07","close":19.7381},{"date":"2019-08-08","close":20.0422},{"date":"2019-08-09","close":19.6339},{"date":"2019-08-12","close":18.0354},{"date":"2019-08-13","close":17.9051},{"date":"2019-08-14","close":17.0624},{"date":"2019-08-15","close":16.7583},{"date":"2019-08-16","close":17.1493},{"date":"2019-08-19","close":17.3578},{"date":"2019-08-20","close":16.8278},{"date":"2019-08-21","close":16.5672},{"date":"2019-08-22","close":16.5672},{"date":"2019-08-23","close":15.6463},{"date":"2019-08-26","close":15.6029},{"date":"2019-08-27","close":15.3422},{"date":"2019-08-28","close":15.516},{"date":"2019-08-29","close":15.9591},{"date":"2019-08-30","close":15.9764},{"date":"2019-09-03","close":15.5681},{"date":"2019-09-04","close":15.8208},{"date":"2019-09-05","close":16.8836},{"date":"2019-09-06","close":17.023},{"date":"2019-09-09","close":17.5806},{"date":"2019-09-10","close":18.626},{"date":"2019-09-11","close":19.1574},{"date":"2019-09-12","close":19.1487},{"date":"2019-09-13","close":19.7324},{"date":"2019-09-16","close":20.0112},{"date":"2019-09-17","close":19.0006},{"date":"2019-09-18","close":18.7915},{"date":"2019-09-19","close":18.2862},{"date":"2019-09-20","close":18.0249},{"date":"2019-09-23","close":18.1991},{"date":"2019-09-24","close":17.4673},{"date":"2019-09-25","close":17.9029},{"date":"2019-09-26","close":17.3802},{"date":"2019-09-27","close":17.6502},{"date":"2019-09-30","close":17.8593},{"date":"2019-10-01","close":17.6067},{"date":"2019-10-02","close":17.4847},{"date":"2019-10-03","close":17.1885},{"date":"2019-10-04","close":16.8923},{"date":"2019-10-07","close":16.7268},{"date":"2019-10-08","close":16.1605},{"date":"2019-10-09","close":16.3957},{"date":"2019-10-10","close":16.8488},{"date":"2019-10-11","close":18.051},{"date":"2019-10-14","close":17.476},{"date":"2019-10-15","close":17.5718},{"date":"2019-10-16","close":17.476},{"date":"2019-10-17","close":17.1101},{"date":"2019-10-18","close":17.0317},{"date":"2019-10-21","close":16.962},{"date":"2019-10-22","close":17.145},{"date":"2019-10-23","close":17.5718},{"date":"2019-10-24","close":17.354},{"date":"2019-10-25","close":17.8942},{"date":"2019-10-28","close":17.929},{"date":"2019-10-29","close":17.9552},{"date":"2019-10-30","close":17.5806},{"date":"2019-10-31","close":17.3192},{"date":"2019-11-01","close":17.9987},{"date":"2019-11-04","close":18.5911},{"date":"2019-11-05","close":18.8612},{"date":"2019-11-06","close":18.0162},{"date":"2019-11-07","close":18.0684},{"date":"2019-11-08","close":18.1294},{"date":"2019-11-11","close":18.234},{"date":"2019-11-12","close":18.234},{"date":"2019-11-13","close":17.145},{"date":"2019-11-14","close":17.6764},{"date":"2019-11-15","close":17.2059},{"date":"2019-11-18","close":16.509},{"date":"2019-11-19","close":16.387},{"date":"2019-11-20","close":15.7946},{"date":"2019-11-21","close":15.6988},{"date":"2019-11-22","close":15.8208},{"date":"2019-11-25","close":16.2389},{"date":"2019-11-26","close":16.3348},{"date":"2019-11-27","close":16.5526},{"date":"2019-11-29","close":16.5961},{"date":"2019-12-02","close":16.5438},{"date":"2019-12-03","close":16.056},{"date":"2019-12-04","close":16.0472},{"date":"2019-12-05","close":16.2045},{"date":"2019-12-06","close":16.6675},{"date":"2019-12-09","close":16.3705},{"date":"2019-12-10","close":15.9424},{"date":"2019-12-11","close":15.9162},{"date":"2019-12-12","close":16.5626},{"date":"2019-12-13","close":16.2744},{"date":"2019-12-16","close":17.0169},{"date":"2019-12-17","close":17.6022},{"date":"2019-12-18","close":18.2224},{"date":"2019-12-19","close":17.9953},{"date":"2019-12-20","close":18.9649},{"date":"2019-12-23","close":18.8164},{"date":"2019-12-24","close":18.7378},{"date":"2019-12-26","close":18.9212},{"date":"2019-12-27","close":18.5369},{"date":"2019-12-30","close":18.3709},{"date":"2019-12-31","close":18.9038},{"date":"2020-01-02","close":18.7203},{"date":"2020-01-03","close":18.135},{"date":"2020-01-06","close":18.135},{"date":"2020-01-07","close":18.2748},{"date":"2020-01-08","close":18.4408},{"date":"2020-01-09","close":18.4321},{"date":"2020-01-10","close":18.0127},{"date":"2020-01-13","close":18.3884},{"date":"2020-01-14","close":18.6417},{"date":"2020-01-15","close":18.799},{"date":"2020-01-16","close":19.2357},{"date":"2020-01-17","close":19.1047},{"date":"2020-01-21","close":18.4757},{"date":"2020-01-22","close":17.4973},{"date":"2020-01-23","close":17.4275},{"date":"2020-01-24","close":16.7199},{"date":"2020-01-27","close":16.2132},{"date":"2020-01-28","close":16.9033},{"date":"2020-01-29","close":16.8684},{"date":"2020-01-30","close":17.6196},{"date":"2020-01-31","close":17.3314},{"date":"2020-02-03","close":17.4362},{"date":"2020-02-04","close":18.1875},{"date":"2020-02-05","close":18.6592},{"date":"2020-02-06","close":18.2311},{"date":"2020-02-07","close":17.6895},{"date":"2020-02-10","close":17.3226},{"date":"2020-02-11","close":17.5847},{"date":"2020-02-12","close":17.7769},{"date":"2020-02-13","close":17.0169},{"date":"2020-02-14","close":16.3792},{"date":"2020-02-18","close":15.9424},{"date":"2020-02-19","close":16.0822},{"date":"2020-02-20","close":16.1346},{"date":"2020-02-21","close":16.7636},{"date":"2020-02-24","close":16.9557},{"date":"2020-02-25","close":15.8114},{"date":"2020-02-26","close":15.2436},{"date":"2020-02-27","close":14.4574},{"date":"2020-02-28","close":14.8767},{"date":"2020-03-02","close":15.427},{"date":"2020-03-03","close":14.8592},{"date":"2020-03-04","close":14.9731},{"date":"2020-03-05","close":14.1846},{"date":"2020-03-06","close":12.5287},{"date":"2020-03-09","close":10.4435},{"date":"2020-03-10","close":11.0743},{"date":"2020-03-11","close":10.0492},{"date":"2020-03-12","close":8.4897},{"date":"2020-03-13","close":9.6462},{"date":"2020-03-16","close":8.7175},{"date":"2020-03-17","close":8.4722},{"date":"2020-03-18","close":6.1417},{"date":"2020-03-19","close":7.2018},{"date":"2020-03-20","close":8.4021},{"date":"2020-03-23","close":8.0779},{"date":"2020-03-24","close":9.3746},{"date":"2020-03-25","close":9.5236},{"date":"2020-03-26","close":9.3921},{"date":"2020-03-27","close":8.6737},{"date":"2020-03-30","close":8.7613},{"date":"2020-03-31","close":9.4798},{"date":"2020-04-01","close":8.8577},{"date":"2020-04-02","close":8.6036},{"date":"2020-04-03","close":8.7088},{"date":"2020-04-06","close":9.9266},{"date":"2020-04-07","close":10.2245},{"date":"2020-04-08","close":10.3384},{"date":"2020-04-09","close":11.3634},{"date":"2020-04-13","close":10.6888},{"date":"2020-04-14","close":10.6713},{"date":"2020-04-15","close":9.9616},{"date":"2020-04-16","close":9.4885},{"date":"2020-04-17","close":10.0317},{"date":"2020-04-20","close":9.7601},{"date":"2020-04-21","close":9.5411},{"date":"2020-04-22","close":9.6725},{"date":"2020-04-23","close":9.839},{"date":"2020-04-24","close":9.9266},{"date":"2020-04-27","close":10.1456},{"date":"2020-04-28","close":10.1018},{"date":"2020-04-29","close":10.5136},{"date":"2020-04-30","close":10.0843},{"date":"2020-05-01","close":9.7689},{"date":"2020-05-04","close":9.6199},{"date":"2020-05-05","close":10.3208},{"date":"2020-05-06","close":9.4622},{"date":"2020-05-07","close":9.7251},{"date":"2020-05-08","close":10.4347},{"date":"2020-05-11","close":9.8302},{"date":"2020-05-12","close":9.4798},{"date":"2020-05-13","close":8.9365},{"date":"2020-05-14","close":9.1118},{"date":"2020-05-15","close":8.8314},{"date":"2020-05-18","close":9.6024},{"date":"2020-05-19","close":9.6637},{"date":"2020-05-20","close":10.2683},{"date":"2020-05-21","close":10.1193},{"date":"2020-05-22","close":10.1281},{"date":"2020-05-26","close":10.645},{"date":"2020-05-27","close":11.3372},{"date":"2020-05-28","close":10.6888},{"date":"2020-05-29","close":10.5924},{"date":"2020-06-01","close":10.9692},{"date":"2020-06-02","close":11.0743},{"date":"2020-06-03","close":12.0683},{"date":"2020-06-04","close":12.1914},{"date":"2020-06-05","close":12.4025},{"date":"2020-06-08","close":13.1766},{"date":"2020-06-09","close":12.9743},{"date":"2020-06-10","close":12.3937},{"date":"2020-06-11","close":11.0039},{"date":"2020-06-12","close":11.6812},{"date":"2020-06-15","close":11.7604},{"date":"2020-06-16","close":11.9979},{"date":"2020-06-17","close":11.7076},{"date":"2020-06-18","close":11.5141},{"date":"2020-06-19","close":11.347},{"date":"2020-06-22","close":11.4789},{"date":"2020-06-23","close":11.3646},{"date":"2020-06-24","close":10.529},{"date":"2020-06-25","close":10.828},{"date":"2020-06-26","close":10.6257},{"date":"2020-06-29","close":11.1271},{"date":"2020-06-30","close":11.0039},{"date":"2020-07-01","close":10.8808},{"date":"2020-07-02","close":11.303},{"date":"2020-07-06","close":11.5581},{"date":"2020-07-07","close":11.3206},{"date":"2020-07-08","close":10.6521},{"date":"2020-07-09","close":10.2739},{"date":"2020-07-10","close":10.8192},{"date":"2020-07-13","close":11.391},{"date":"2020-07-14","close":11.5229},{"date":"2020-07-15","close":11.7956},{"date":"2020-07-16","close":11.6109},{"date":"2020-07-17","close":11.7956},{"date":"2020-07-20","close":11.303},{"date":"2020-07-21","close":11.6725},{"date":"2020-07-22","close":11.7956},{"date":"2020-07-23","close":11.9099},{"date":"2020-07-24","close":12.0243},{"date":"2020-07-27","close":12.3146},{"date":"2020-07-28","close":11.8748},{"date":"2020-07-29","close":12.297},{"date":"2020-07-30","close":11.8748},{"date":"2020-07-31","close":11.8484},{"date":"2020-08-03","close":12.0331},{"date":"2020-08-04","close":13.6604},{"date":"2020-08-05","close":14.3465},{"date":"2020-08-06","close":14.1969},{"date":"2020-08-07","close":15.1205},{"date":"2020-08-10","close":16.1849},{"date":"2020-08-11","close":15.5163},{"date":"2020-08-12","close":15.314},{"date":"2020-08-13","close":15.358},{"date":"2020-08-14","close":15.6835},{"date":"2020-08-17","close":15.7011},{"date":"2020-08-18","close":16.0793},{"date":"2020-08-19","close":15.7714},{"date":"2020-08-20","close":15.6659},{"date":"2020-08-21","close":15.3844},{"date":"2020-08-24","close":16.2728},{"date":"2020-08-25","close":16.1321},{"date":"2020-08-26","close":16.2464},{"date":"2020-08-27","close":16.2025},{"date":"2020-08-28","close":16.6335},{"date":"2020-08-31","close":16.0353},{"date":"2020-09-01","close":16.4487},{"date":"2020-09-02","close":16.6604},{"date":"2020-09-03","close":16.2988},{"date":"2020-09-04","close":16.3429},{"date":"2020-09-08","close":15.4257},{"date":"2020-09-09","close":15.849},{"date":"2020-09-10","close":15.6285},{"date":"2020-09-11","close":16.1489},{"date":"2020-09-14","close":15.9901},{"date":"2020-09-15","close":15.9019},{"date":"2020-09-16","close":15.9637},{"date":"2020-09-17","close":16.9867},{"date":"2020-09-18","close":16.9867},{"date":"2020-09-21","close":15.7079},{"date":"2020-09-22","close":15.9196},{"date":"2020-09-23","close":16.1048},{"date":"2020-09-24","close":16.5987},{"date":"2020-09-25","close":16.3958},{"date":"2020-09-28","close":16.29},{"date":"2020-09-29","close":15.8578},{"date":"2020-09-30","close":16.1136},{"date":"2020-10-01","close":15.6902},{"date":"2020-10-02","close":16.1489},{"date":"2020-10-05","close":17.0044},{"date":"2020-10-06","close":16.6075},{"date":"2020-10-07","close":17.4101},{"date":"2020-10-08","close":17.3924},{"date":"2020-10-09","close":17.3836},{"date":"2020-10-12","close":17.0573},{"date":"2020-10-13","close":17.0044},{"date":"2020-10-14","close":17.0308},{"date":"2020-10-15","close":17.1896},{"date":"2020-10-16","close":16.8809},{"date":"2020-10-19","close":16.8192},{"date":"2020-10-20","close":16.6163},{"date":"2020-10-21","close":16.6781},{"date":"2020-10-22","close":16.5017},{"date":"2020-10-23","close":16.4928},{"date":"2020-10-26","close":16.0078},{"date":"2020-10-27","close":16.1841},{"date":"2020-10-28","close":15.9372},{"date":"2020-10-29","close":16.1401},{"date":"2020-10-30","close":16.3164},{"date":"2020-11-02","close":17.2513},{"date":"2020-11-03","close":15.1611},{"date":"2020-11-04","close":14.773},{"date":"2020-11-05","close":15.1434},{"date":"2020-11-06","close":14.8965},{"date":"2020-11-09","close":14.9935},{"date":"2020-11-10","close":15.5403},{"date":"2020-11-11","close":15.5668},{"date":"2020-11-12","close":15.311},{"date":"2020-11-13","close":15.8931},{"date":"2020-11-16","close":16.5634},{"date":"2020-11-17","close":16.7222},{"date":"2020-11-18","close":16.925},{"date":"2020-11-19","close":17.269},{"date":"2020-11-20","close":17.2954},{"date":"2020-11-23","close":18.1157},{"date":"2020-11-24","close":20.4441},{"date":"2020-11-25","close":19.9061},{"date":"2020-11-27","close":20.0031},{"date":"2020-11-30","close":19.3681},{"date":"2020-12-01","close":19.1917},{"date":"2020-12-02","close":18.7762},{"date":"2020-12-03","close":18.7674},{"date":"2020-12-04","close":20.1375},{"date":"2020-12-07","close":19.4922},{"date":"2020-12-08","close":19.7839},{"date":"2020-12-09","close":19.8105},{"date":"2020-12-10","close":19.669},{"date":"2020-12-11","close":19.6514},{"date":"2020-12-14","close":20.0492},{"date":"2020-12-15","close":20.4293},{"date":"2020-12-16","close":19.9961},{"date":"2020-12-17","close":20.4204},{"date":"2020-12-18","close":20.6768},{"date":"2020-12-21","close":20.4558},{"date":"2020-12-22","close":19.3331},{"date":"2020-12-23","close":19.5276},{"date":"2020-12-24","close":19.4127},{"date":"2020-12-28","close":19.1033},{"date":"2020-12-29","close":19.1651},{"date":"2020-12-30","close":19.5895},{"date":"2020-12-31","close":20.3409},{"date":"2021-01-04","close":20.9243},{"date":"2021-01-05","close":21.7022},{"date":"2021-01-06","close":23.0282},{"date":"2021-01-07","close":23.7885},{"date":"2021-01-08","close":23.7001},{"date":"2021-01-11","close":23.6647},{"date":"2021-01-12","close":25.1587},{"date":"2021-01-13","close":24.8404},{"date":"2021-01-14","close":25.5476},{"date":"2021-01-15","close":25.3178},{"date":"2021-01-19","close":25.3797},{"date":"2021-01-20","close":25.194},{"date":"2021-01-21","close":25.1145},{"date":"2021-01-22","close":25.0438},{"date":"2021-01-25","close":25.3443},{"date":"2021-01-26","close":24.204},{"date":"2021-01-27","close":23.594},{"date":"2021-01-28","close":24.0537},{"date":"2021-01-29","close":22.9487},{"date":"2021-02-01","close":23.7443},{"date":"2021-02-02","close":24.1067},{"date":"2021-02-03","close":24.4073},{"date":"2021-02-04","close":24.2658},{"date":"2021-02-05","close":24.4426},{"date":"2021-02-08","close":25.7156},{"date":"2021-02-09","close":24.7344},{"date":"2021-02-10","close":24.6548},{"date":"2021-02-11","close":24.6194},{"date":"2021-02-12","close":25.8747},{"date":"2021-02-16","close":27.0946},{"date":"2021-02-17","close":26.9002},{"date":"2021-02-18","close":24.4426},{"date":"2021-02-19","close":25.7068},{"date":"2021-02-22","close":26.2548},{"date":"2021-02-23","close":26.1046},{"date":"2021-02-24","close":28.3941},{"date":"2021-02-25","close":27.2096},{"date":"2021-02-26","close":25.9896},{"date":"2021-03-01","close":27.1477},{"date":"2021-03-02","close":27.6074},{"date":"2021-03-03","close":27.9438},{"date":"2021-03-04","close":26.1818},{"date":"2021-03-05","close":26.6245},{"date":"2021-03-08","close":27.1824},{"date":"2021-03-09","close":27.2532},{"date":"2021-03-10","close":29.2719},{"date":"2021-03-11","close":29.6173},{"date":"2021-03-12","close":29.3959},{"date":"2021-03-15","close":30.3168},{"date":"2021-03-16","close":29.2454},{"date":"2021-03-17","close":29.998},{"date":"2021-03-18","close":29.6438},{"date":"2021-03-19","close":29.4933},{"date":"2021-03-22","close":28.6433},{"date":"2021-03-23","close":27.0584},{"date":"2021-03-24","close":26.7485},{"date":"2021-03-25","close":27.2443},{"date":"2021-03-26","close":27.5808},{"date":"2021-03-29","close":27.7136},{"date":"2021-03-30","close":27.749},{"date":"2021-03-31","close":27.9881},{"date":"2021-04-01","close":27.6782},{"date":"2021-04-05","close":27.5188},{"date":"2021-04-06","close":27.4126},{"date":"2021-04-07","close":27.2709},{"date":"2021-04-08","close":27.4834},{"date":"2021-04-09","close":27.8641},{"date":"2021-04-12","close":28.1298},{"date":"2021-04-13","close":28.5548},{"date":"2021-04-14","close":29.511},{"date":"2021-04-15","close":29.3339},{"date":"2021-04-16","close":29.6261},{"date":"2021-04-19","close":28.9798},{"date":"2021-04-20","close":28.5193},{"date":"2021-04-21","close":29.5553},{"date":"2021-04-22","close":29.2719},{"date":"2021-04-23","close":30.06},{"date":"2021-04-26","close":30.7949},{"date":"2021-04-27","close":31.4767},{"date":"2021-04-28","close":32.0167},{"date":"2021-04-29","close":32.1407},{"date":"2021-04-30","close":31.149},{"date":"2021-05-03","close":31.0162},{"date":"2021-05-04","close":30.3964},{"date":"2021-05-05","close":30.91},{"date":"2021-05-06","close":31.397},{"date":"2021-05-07","close":32.7605},{"date":"2021-05-10","close":31.4412},{"date":"2021-05-11","close":31.1845},{"date":"2021-05-12","close":31.211},{"date":"2021-05-13","close":30.7063},{"date":"2021-05-14","close":32.3089},{"date":"2021-05-17","close":32.8136},{"date":"2021-05-18","close":32.2912},{"date":"2021-05-19","close":31.273},{"date":"2021-05-20","close":30.9454},{"date":"2021-05-21","close":31.397},{"date":"2021-05-24","close":31.6095},{"date":"2021-05-25","close":30.786},{"date":"2021-05-26","close":31.3881},{"date":"2021-05-27","close":31.8662},{"date":"2021-05-28","close":31.999},{"date":"2021-06-01","close":33.2475},{"date":"2021-06-02","close":33.0922},{"date":"2021-06-03","close":33.1721},{"date":"2021-06-04","close":31.9744},{"date":"2021-06-07","close":31.8679},{"date":"2021-06-08","close":31.7437},{"date":"2021-06-09","close":31.0073},{"date":"2021-06-10","close":30.5549},{"date":"2021-06-11","close":30.6879},{"date":"2021-06-14","close":29.3926},{"date":"2021-06-15","close":29.3305},{"date":"2021-06-16","close":28.9668},{"date":"2021-06-17","close":26.9262},{"date":"2021-06-18","close":26.5448},{"date":"2021-06-21","close":27.361},{"date":"2021-06-22","close":27.5739},{"date":"2021-06-23","close":27.4941},{"date":"2021-06-24","close":27.707},{"date":"2021-06-25","close":27.6804},{"date":"2021-06-28","close":26.9972},{"date":"2021-06-29","close":27.3255},{"date":"2021-06-30","close":28.3103},{"date":"2021-07-01","close":28.2038},{"date":"2021-07-02","close":27.8933},{"date":"2021-07-06","close":26.873},{"date":"2021-07-07","close":27.1126},{"date":"2021-07-08","close":27.2811},{"date":"2021-07-09","close":28.2038},{"date":"2021-07-12","close":28.2659},{"date":"2021-07-13","close":27.7602},{"date":"2021-07-14","close":27.5739},{"date":"2021-07-15","close":27.0859},{"date":"2021-07-16","close":26.252},{"date":"2021-07-19","close":25.5422},{"date":"2021-07-20","close":26.3496},{"date":"2021-07-21","close":27.015},{"date":"2021-07-22","close":26.7488},{"date":"2021-07-23","close":26.4827},{"date":"2021-07-26","close":26.944},{"date":"2021-07-27","close":26.5714},{"date":"2021-07-28","close":27.0505},{"date":"2021-07-29","close":27.6182},{"date":"2021-07-30","close":27.707},{"date":"2021-08-02","close":26.5448},{"date":"2021-08-03","close":27.8046},{"date":"2021-08-04","close":27.1569},{"date":"2021-08-05","close":27.2368},{"date":"2021-08-06","close":27.9376},{"date":"2021-08-09","close":28.8869},{"date":"2021-08-10","close":29.854},{"date":"2021-08-11","close":30.2798},{"date":"2021-08-12","close":30.0846},{"date":"2021-08-13","close":29.7741},{"date":"2021-08-16","close":28.8071},{"date":"2021-08-17","close":27.6804},{"date":"2021-08-18","close":27.4231},{"date":"2021-08-19","close":26.2342},{"date":"2021-08-20","close":27.2545},{"date":"2021-08-23","close":27.7336},{"date":"2021-08-24","close":28.6474},{"date":"2021-08-25","close":28.6918},{"date":"2021-08-26","close":28.1683},{"date":"2021-08-27","close":28.9668},{"date":"2021-08-30","close":28.6563},{"date":"2021-08-31","close":28.5498},{"date":"2021-09-01","close":28.2875},{"date":"2021-09-02","close":28.8388},{"date":"2021-09-03","close":28.5898},{"date":"2021-09-07","close":28.5898},{"date":"2021-09-08","close":27.6828},{"date":"2021-09-09","close":28.074},{"date":"2021-09-10","close":28.2608},{"date":"2021-09-13","close":28.572},{"date":"2021-09-14","close":28.492},{"date":"2021-09-15","close":29.9148},{"date":"2021-09-16","close":30.0126},{"date":"2021-09-17","close":29.8881},{"date":"2021-09-20","close":28.5987},{"date":"2021-09-21","close":28.8299},{"date":"2021-09-22","close":29.5058},{"date":"2021-09-23","close":31.0975},{"date":"2021-09-24","close":31.889},{"date":"2021-09-27","close":32.7605},{"date":"2021-09-28","close":32.5115},{"date":"2021-09-29","close":32.4492},{"date":"2021-09-30","close":31.7645},{"date":"2021-10-01","close":33.6142},{"date":"2021-10-04","close":34.0321},{"date":"2021-10-05","close":34.2544},{"date":"2021-10-06","close":34.1121},{"date":"2021-10-07","close":35.1615},{"date":"2021-10-08","close":35.9263},{"date":"2021-10-11","close":37.2779},{"date":"2021-10-12","close":36.86},{"date":"2021-10-13","close":36.2197},{"date":"2021-10-14","close":36.8066},{"date":"2021-10-15","close":36.8778},{"date":"2021-10-18","close":37.2335},{"date":"2021-10-19","close":37.189},{"date":"2021-10-20","close":37.767},{"date":"2021-10-21","close":37.5002},{"date":"2021-10-22","close":37.358},{"date":"2021-10-25","close":37.7315},{"date":"2021-10-26","close":37.2335},{"date":"2021-10-27","close":36.6021},{"date":"2021-10-28","close":37.2335},{"date":"2021-10-29","close":36.9667},{"date":"2021-11-01","close":36.8689},{"date":"2021-11-02","close":33.4719},{"date":"2021-11-03","close":35.1081},{"date":"2021-11-04","close":34.5034},{"date":"2021-11-05","close":33.214},{"date":"2021-11-08","close":33.543},{"date":"2021-11-09","close":33.3563},{"date":"2021-11-10","close":32.0846},{"date":"2021-11-11","close":32.7338},{"date":"2021-11-12","close":33.2496},{"date":"2021-11-15","close":33.6942},{"date":"2021-11-16","close":32.9917},{"date":"2021-11-17","close":32.3603},{"date":"2021-11-18","close":32.7427},{"date":"2021-11-19","close":32.2358},{"date":"2021-11-22","close":32.3781},{"date":"2021-11-23","close":32.6804},{"date":"2021-11-24","close":32.3247},{"date":"2021-11-26","close":31.4088},{"date":"2021-11-29","close":32.0402},{"date":"2021-11-30","close":30.4306},{"date":"2021-12-01","close":29.9627},{"date":"2021-12-02","close":30.8717},{"date":"2021-12-03","close":30.6668},{"date":"2021-12-06","close":30.7202},{"date":"2021-12-07","close":31.9679},{"date":"2021-12-08","close":32.1016},{"date":"2021-12-09","close":31.8432},{"date":"2021-12-10","close":32.7433},{"date":"2021-12-13","close":31.9679},{"date":"2021-12-14","close":31.9145},{"date":"2021-12-15","close":32.4225},{"date":"2021-12-16","close":32.5027},{"date":"2021-12-17","close":32.4938},{"date":"2021-12-20","close":31.6738},{"date":"2021-12-21","close":33.2691},{"date":"2021-12-22","close":34.5079},{"date":"2021-12-23","close":34.9179},{"date":"2021-12-27","close":35.6487},{"date":"2021-12-28","close":35.5239},{"date":"2021-12-29","close":35.613},{"date":"2021-12-30","close":34.9446},{"date":"2021-12-31","close":35.0159},{"date":"2022-01-03","close":35.818},{"date":"2022-01-04","close":36.0943},{"date":"2022-01-05","close":34.7575},{"date":"2022-01-06","close":35.1228},{"date":"2022-01-07","close":35.8091},{"date":"2022-01-10","close":35.6843},{"date":"2022-01-11","close":35.9695},{"date":"2022-01-12","close":37.3509},{"date":"2022-01-13","close":37.0836},{"date":"2022-01-14","close":38.5273},{"date":"2022-01-18","close":38.866},{"date":"2022-01-19","close":37.3776},{"date":"2022-01-20","close":36.121},{"date":"2022-01-21","close":35.0337},{"date":"2022-01-24","close":34.8555},{"date":"2022-01-25","close":36.0319},{"date":"2022-01-26","close":35.5328},{"date":"2022-01-27","close":35.1942},{"date":"2022-01-28","close":35.4437},{"date":"2022-01-31","close":35.6041},{"date":"2022-02-01","close":38.8481},{"date":"2022-02-02","close":39.3651},{"date":"2022-02-03","close":38.2689},{"date":"2022-02-04","close":39.062},{"date":"2022-02-07","close":39.6235},{"date":"2022-02-08","close":40.0424},{"date":"2022-02-09","close":39.8998},{"date":"2022-02-10","close":40.9247},{"date":"2022-02-11","close":41.7713},{"date":"2022-02-14","close":39.7661},{"date":"2022-02-15","close":40.6217},{"date":"2022-02-16","close":41.2544},{"date":"2022-02-17","close":41.0138},{"date":"2022-02-18","close":40.1048},{"date":"2022-02-22","close":39.3829},{"date":"2022-02-23","close":40.283},{"date":"2022-02-24","close":40.4167},{"date":"2022-02-25","close":44.142},{"date":"2022-02-28","close":46.7265},{"date":"2022-03-01","close":46.2274},{"date":"2022-03-02","close":48.0164},{"date":"2022-03-03","close":49.7134},{"date":"2022-03-04","close":53.4379},{"date":"2022-03-07","close":54.608},{"date":"2022-03-08","close":51.9731},{"date":"2022-03-09","close":51.5533},{"date":"2022-03-10","close":55.5458},{"date":"2022-03-11","close":55.3046},{"date":"2022-03-14","close":51.8927},{"date":"2022-03-15","close":52.1875},{"date":"2022-03-16","close":51.4194},{"date":"2022-03-17","close":54.5722},{"date":"2022-03-18","close":55.4475},{"date":"2022-03-21","close":60.0205},{"date":"2022-03-22","close":58.6629},{"date":"2022-03-23","close":60.6725},{"date":"2022-03-24","close":61.2442},{"date":"2022-03-25","close":63.7182},{"date":"2022-03-28","close":60.7083},{"date":"2022-03-29","close":57.5643},{"date":"2022-03-30","close":58.52},{"date":"2022-03-31","close":59.3953},{"date":"2022-04-01","close":58.8416},{"date":"2022-04-04","close":59.8419},{"date":"2022-04-05","close":60.5118},{"date":"2022-04-06","close":61.7979},{"date":"2022-04-07","close":63.879},{"date":"2022-04-08","close":65.969},{"date":"2022-04-11","close":66.0137},{"date":"2022-04-12","close":67.4159},{"date":"2022-04-13","close":67.0319},{"date":"2022-04-14","close":67.925},{"date":"2022-04-18","close":69.8007},{"date":"2022-04-19","close":69.6488},{"date":"2022-04-20","close":67.6749},{"date":"2022-04-21","close":61.3246},{"date":"2022-04-22","close":59.6365},{"date":"2022-04-25","close":56.8141},{"date":"2022-04-26","close":56.8677},{"date":"2022-04-27","close":57.9216},{"date":"2022-04-28","close":58.3414},{"date":"2022-04-29","close":55.7512},{"date":"2022-05-02","close":55.7333},{"date":"2022-05-03","close":60.5832},{"date":"2022-05-04","close":59.9491},{"date":"2022-05-05","close":57.8144},{"date":"2022-05-06","close":57.2071},{"date":"2022-05-09","close":49.8921},{"date":"2022-05-10","close":51.4819},{"date":"2022-05-11","close":53.1074},{"date":"2022-05-12","close":52.4644},{"date":"2022-05-13","close":55.6351},{"date":"2022-05-16","close":56.3407},{"date":"2022-05-17","close":58.6272},{"date":"2022-05-18","close":54.8848},{"date":"2022-05-19","close":54.6348},{"date":"2022-05-20","close":51.7588},{"date":"2022-05-23","close":54.4829},{"date":"2022-05-24","close":51.9821},{"date":"2022-05-25","close":53.429},{"date":"2022-05-26","close":52.6609},{"date":"2022-05-27","close":53.4558},{"date":"2022-05-31","close":55.9566},{"date":"2022-06-01","close":52.5455},{"date":"2022-06-02","close":53.8079},{"date":"2022-06-03","close":53.4408},{"date":"2022-06-06","close":53.3244},{"date":"2022-06-07","close":51.1936},{"date":"2022-06-08","close":50.8534},{"date":"2022-06-09","close":48.0421},{"date":"2022-06-10","close":47.7735},{"date":"2022-06-13","close":46.0456},{"date":"2022-06-14","close":47.2095},{"date":"2022-06-15","close":47.9974},{"date":"2022-06-16","close":45.6069},{"date":"2022-06-17","close":45.3025},{"date":"2022-06-21","close":46.1799},{"date":"2022-06-22","close":44.7922},{"date":"2022-06-23","close":40.5037},{"date":"2022-06-24","close":41.7302},{"date":"2022-06-27","close":43.6372},{"date":"2022-06-28","close":44.1207},{"date":"2022-06-29","close":43.1},{"date":"2022-06-30","close":42.2853},{"date":"2022-07-01","close":42.0078},{"date":"2022-07-05","close":39.859},{"date":"2022-07-06","close":39.8053},{"date":"2022-07-07","close":40.4052},{"date":"2022-07-08","close":40.4858},{"date":"2022-07-11","close":40.2172},{"date":"2022-07-12","close":40.1724},{"date":"2022-07-13","close":41.4616},{"date":"2022-07-14","close":39.098},{"date":"2022-07-15","close":40.3067},{"date":"2022-07-18","close":40.9244},{"date":"2022-07-19","close":43.0374},{"date":"2022-07-20","close":43.0016},{"date":"2022-07-21","close":43.1359},{"date":"2022-07-22","close":42.6524},{"date":"2022-07-25","close":45.2219},{"date":"2022-07-26","close":44.4609},{"date":"2022-07-27","close":45.7681},{"date":"2022-07-28","close":45.4816},{"date":"2022-07-29","close":47.1468},{"date":"2022-08-01","close":46.0098},{"date":"2022-08-02","close":46.7529},{"date":"2022-08-03","close":47.3886},{"date":"2022-08-04","close":46.2963},{"date":"2022-08-05","close":46.7529},{"date":"2022-08-08","close":46.8335},{"date":"2022-08-09","close":48.3555},{"date":"2022-08-10","close":48.3376},{"date":"2022-08-11","close":49.027},{"date":"2022-08-12","close":49.1075},{"date":"2022-08-15","close":47.5945},{"date":"2022-08-16","close":48.6957},{"date":"2022-08-17","close":48.5346},{"date":"2022-08-18","close":49.0001},{"date":"2022-08-19","close":47.9168},{"date":"2022-08-22","close":49.5642},{"date":"2022-08-23","close":51.2563},{"date":"2022-08-24","close":54.3361},{"date":"2022-08-25","close":55.4553},{"date":"2022-08-26","close":55.3031},{"date":"2022-08-29","close":54.0228},{"date":"2022-08-30","close":51.3369},{"date":"2022-08-31","close":48.3566},{"date":"2022-09-01","close":47.4321},{"date":"2022-09-02","close":49.2274},{"date":"2022-09-06","close":48.4823},{"date":"2022-09-07","close":47.6834},{"date":"2022-09-08","close":48.617},{"date":"2022-09-09","close":50.4841},{"date":"2022-09-12","close":47.073},{"date":"2022-09-13","close":47.2256},{"date":"2022-09-14","close":48.3836},{"date":"2022-09-15","close":48.1233},{"date":"2022-09-16","close":46.8576},{"date":"2022-09-19","close":49.2543},{"date":"2022-09-20","close":48.7516},{"date":"2022-09-21","close":48.0245},{"date":"2022-09-22","close":47.1448},{"date":"2022-09-23","close":43.5632},{"date":"2022-09-26","close":41.7499},{"date":"2022-09-27","close":43.4824},{"date":"2022-09-28","close":44.5596},{"date":"2022-09-29","close":43.4375},{"date":"2022-09-30","close":43.3836},{"date":"2022-10-03","close":44.38},{"date":"2022-10-04","close":46.7588},{"date":"2022-10-05","close":45.8612},{"date":"2022-10-06","close":46.0587},{"date":"2022-10-07","close":45.8342},{"date":"2022-10-10","close":47.2974},{"date":"2022-10-11","close":44.4878},{"date":"2022-10-12","close":44.9904},{"date":"2022-10-13","close":46.678},{"date":"2022-10-14","close":42.0641},{"date":"2022-10-17","close":43.3118},{"date":"2022-10-18","close":45.6098},{"date":"2022-10-19","close":45.529},{"date":"2022-10-20","close":46.2561},{"date":"2022-10-21","close":47.6655},{"date":"2022-10-24","close":47.1179},{"date":"2022-10-25","close":48.1412},{"date":"2022-10-26","close":47.8809},{"date":"2022-10-27","close":48.0604},{"date":"2022-10-28","close":47.7014},{"date":"2022-10-31","close":48.2489},{"date":"2022-11-01","close":48.8773},{"date":"2022-11-02","close":46.5793},{"date":"2022-11-03","close":43.8414},{"date":"2022-11-04","close":44.2454},{"date":"2022-11-07","close":44.8109},{"date":"2022-11-08","close":47.4769},{"date":"2022-11-09","close":44.5506},{"date":"2022-11-10","close":48.0245},{"date":"2022-11-11","close":47.3872},{"date":"2022-11-14","close":47.6834},{"date":"2022-11-15","close":47.2076},{"date":"2022-11-16","close":45.0353},{"date":"2022-11-17","close":44.8648},{"date":"2022-11-18","close":43.9581},{"date":"2022-11-21","close":43.6799},{"date":"2022-11-22","close":45.3046},{"date":"2022-11-23","close":45.4213},{"date":"2022-11-25","close":46.4716},{"date":"2022-11-28","close":45.1161},{"date":"2022-11-29","close":45.538},{"date":"2022-11-30","close":46.1862},{"date":"2022-12-01","close":44.2055},{"date":"2022-12-02","close":44.3946},{"date":"2022-12-05","close":43.3862},{"date":"2022-12-06","close":42.9541},{"date":"2022-12-07","close":42.612},{"date":"2022-12-08","close":42.3149},{"date":"2022-12-09","close":42.1438},{"date":"2022-12-12","close":42.549},{"date":"2022-12-13","close":42.3419},{"date":"2022-12-14","close":40.8834},{"date":"2022-12-15","close":40.7843},{"date":"2022-12-16","close":40.8384},{"date":"2022-12-19","close":40.1001},{"date":"2022-12-20","close":40.8204},{"date":"2022-12-21","close":41.2795},{"date":"2022-12-22","close":40.2712},{"date":"2022-12-23","close":40.6403},{"date":"2022-12-27","close":40.1541},{"date":"2022-12-28","close":39.1098},{"date":"2022-12-29","close":39.0827},{"date":"2022-12-30","close":39.4969},{"date":"2023-01-03","close":38.3805},{"date":"2023-01-04","close":38.9567},{"date":"2023-01-05","close":40.2351},{"date":"2023-01-06","close":42.0718},{"date":"2023-01-09","close":42.4949},{"date":"2023-01-10","close":40.3612},{"date":"2023-01-11","close":40.7123},{"date":"2023-01-12","close":42.2969},{"date":"2023-01-13","close":41.7027},{"date":"2023-01-17","close":42.54},{"date":"2023-01-18","close":42.3689},{"date":"2023-01-19","close":42.0628},{"date":"2023-01-20","close":43.2242},{"date":"2023-01-23","close":43.5303},{"date":"2023-01-24","close":43.6293},{"date":"2023-01-25","close":43.3052},{"date":"2023-01-26","close":44.2776},{"date":"2023-01-27","close":44.5747},{"date":"2023-01-30","close":43.6654},{"date":"2023-01-31","close":44.6017},{"date":"2023-02-01","close":44.8898},{"date":"2023-02-02","close":45.7811},{"date":"2023-02-03","close":45.412},{"date":"2023-02-06","close":45.1419},{"date":"2023-02-07","close":45.0608},{"date":"2023-02-08","close":45.0248},{"date":"2023-02-09","close":45.0158},{"date":"2023-02-10","close":46.1862},{"date":"2023-02-13","close":45.2229},{"date":"2023-02-14","close":44.9888},{"date":"2023-02-15","close":44.6737},{"date":"2023-02-16","close":45.376},{"date":"2023-02-17","close":44.8808},{"date":"2023-02-21","close":43.9895},{"date":"2023-02-22","close":45.1959},{"date":"2023-02-23","close":46.3663},{"date":"2023-02-24","close":46.3753},{"date":"2023-02-27","close":47.7258},{"date":"2023-02-28","close":47.8878},{"date":"2023-03-01","close":49.0356},{"date":"2023-03-02","close":51.5117},{"date":"2023-03-03","close":51.6383},{"date":"2023-03-06","close":50.8068},{"date":"2023-03-07","close":48.9361},{"date":"2023-03-08","close":49.1078},{"date":"2023-03-09","close":47.4812},{"date":"2023-03-10","close":44.3543},{"date":"2023-03-13","close":42.9987},{"date":"2023-03-14","close":42.3174},{"date":"2023-03-15","close":40.6458},{"date":"2023-03-16","close":40.4731},{"date":"2023-03-17","close":39.1467},{"date":"2023-03-20","close":39.6192},{"date":"2023-03-21","close":41.2181},{"date":"2023-03-22","close":39.9462},{"date":"2023-03-23","close":39.0468},{"date":"2023-03-24","close":38.5108},{"date":"2023-03-27","close":39.3194},{"date":"2023-03-28","close":39.6555},{"date":"2023-03-29","close":41.0546},{"date":"2023-03-30","close":41.1182},{"date":"2023-03-31","close":41.6814},{"date":"2023-04-03","close":42.2992},{"date":"2023-04-04","close":41.9631},{"date":"2023-04-05","close":42.0539},{"date":"2023-04-06","close":39.6737},{"date":"2023-04-10","close":40.8002},{"date":"2023-04-11","close":42.6081},{"date":"2023-04-12","close":42.4809},{"date":"2023-04-13","close":42.4718},{"date":"2023-04-14","close":42.6899},{"date":"2023-04-17","close":43.1168},{"date":"2023-04-18","close":42.0085},{"date":"2023-04-19","close":41.2817},{"date":"2023-04-20","close":40.7184},{"date":"2023-04-21","close":40.0189},{"date":"2023-04-24","close":40.3641},{"date":"2023-04-25","close":38.7652},{"date":"2023-04-26","close":38.32},{"date":"2023-04-27","close":38.2292},{"date":"2023-04-28","close":38.9287},{"date":"2023-05-01","close":39.601},{"date":"2023-05-02","close":39.3648},{"date":"2023-05-03","close":38.9469},{"date":"2023-05-04","close":35.0586},{"date":"2023-05-05","close":35.531},{"date":"2023-05-08","close":34.359},{"date":"2023-05-09","close":33.7685},{"date":"2023-05-10","close":33.5232},{"date":"2023-05-11","close":32.6601},{"date":"2023-05-12","close":32.1151},{"date":"2023-05-15","close":33.2507},{"date":"2023-05-16","close":32.0333},{"date":"2023-05-17","close":32.006},{"date":"2023-05-18","close":32.5148},{"date":"2023-05-19","close":32.4875},{"date":"2023-05-22","close":32.6874},{"date":"2023-05-23","close":32.4149},{"date":"2023-05-24","close":31.9424},{"date":"2023-05-25","close":31.043},{"date":"2023-05-26","close":30.7887},{"date":"2023-05-30","close":30.2981},{"date":"2023-05-31","close":29.2105},{"date":"2023-06-01","close":28.982},{"date":"2023-06-02","close":30.2341},{"date":"2023-06-05","close":30.3803},{"date":"2023-06-06","close":31.6233},{"date":"2023-06-07","close":33.1588},{"date":"2023-06-08","close":31.9249},{"date":"2023-06-09","close":32.062},{"date":"2023-06-12","close":32.4642},{"date":"2023-06-13","close":33.1405},{"date":"2023-06-14","close":31.9798},{"date":"2023-06-15","close":32.2448},{"date":"2023-06-16","close":32.7384},{"date":"2023-06-20","close":31.7787},{"date":"2023-06-21","close":32.4459},{"date":"2023-06-22","close":32.0712},{"date":"2023-06-23","close":31.2669},{"date":"2023-06-26","close":31.3948},{"date":"2023-06-27","close":31.7513},{"date":"2023-06-28","close":31.011},{"date":"2023-06-29","close":31.7878},{"date":"2023-06-30","close":31.9889},{"date":"2023-07-03","close":32.6653},{"date":"2023-07-05","close":32.1809},{"date":"2023-07-06","close":31.8792},{"date":"2023-07-07","close":33.5884},{"date":"2023-07-10","close":32.7384},{"date":"2023-07-11","close":33.4239},{"date":"2023-07-12","close":32.7932},{"date":"2023-07-13","close":33.0674},{"date":"2023-07-14","close":32.6653},{"date":"2023-07-17","close":32.6835},{"date":"2023-07-18","close":34.3013},{"date":"2023-07-19","close":34.7582},{"date":"2023-07-20","close":35.3158},{"date":"2023-07-21","close":35.2426},{"date":"2023-07-24","close":36.1292},{"date":"2023-07-25","close":36.3668},{"date":"2023-07-26","close":36.9792},{"date":"2023-07-27","close":36.5039},{"date":"2023-07-28","close":36.7598},{"date":"2023-07-31","close":37.2534},{"date":"2023-08-01","close":36.769},{"date":"2023-08-02","close":37.226},{"date":"2023-08-03","close":37.2899},{"date":"2023-08-04","close":37.6921},{"date":"2023-08-07","close":38.1125},{"date":"2023-08-08","close":38.1674},{"date":"2023-08-09","close":38.7614},{"date":"2023-08-10","close":37.9571},{"date":"2023-08-11","close":38.1034},{"date":"2023-08-14","close":37.1163},{"date":"2023-08-15","close":35.8367},{"date":"2023-08-16","close":35.8002},{"date":"2023-08-17","close":35.9099},{"date":"2023-08-18","close":36.1109},{"date":"2023-08-21","close":36.1383},{"date":"2023-08-22","close":35.5168},{"date":"2023-08-23","close":34.9228},{"date":"2023-08-24","close":35.2244},{"date":"2023-08-25","close":35.6357},{"date":"2023-08-28","close":34.9867},{"date":"2023-08-29","close":35.5717},{"date":"2023-08-30","close":35.4894},{"date":"2023-08-31","close":35.5077},{"date":"2023-09-01","close":36.4217},{"date":"2023-09-05","close":36.0469},{"date":"2023-09-06","close":35.0824},{"date":"2023-09-07","close":33.6953},{"date":"2023-09-08","close":34.5863},{"date":"2023-09-11","close":34.0903},{"date":"2023-09-12","close":34.3199},{"date":"2023-09-13","close":34.1638},{"date":"2023-09-14","close":35.6795},{"date":"2023-09-15","close":35.2661},{"date":"2023-09-18","close":34.9813},{"date":"2023-09-19","close":36.1572},{"date":"2023-09-20","close":34.0352},{"date":"2023-09-21","close":34.0903},{"date":"2023-09-22","close":32.8869},{"date":"2023-09-25","close":33.1716},{"date":"2023-09-26","close":32.5194},{"date":"2023-09-27","close":32.3357},{"date":"2023-09-28","close":32.9236},{"date":"2023-09-29","close":32.7031},{"date":"2023-10-02","close":32.1703},{"date":"2023-10-03","close":31.2241},{"date":"2023-10-04","close":30.8659},{"date":"2023-10-05","close":31.2333},{"date":"2023-10-06","close":30.9486},{"date":"2023-10-09","close":33.0522},{"date":"2023-10-10","close":33.5115},{"date":"2023-10-11","close":33.19},{"date":"2023-10-12","close":33.1992},{"date":"2023-10-13","close":33.4013},{"date":"2023-10-16","close":33.4289},{"date":"2023-10-17","close":34.1086},{"date":"2023-10-18","close":33.6953},{"date":"2023-10-19","close":33.4748},{"date":"2023-10-20","close":32.5286},{"date":"2023-10-23","close":30.9394},{"date":"2023-10-24","close":31.3803},{"date":"2023-10-25","close":30.6454},{"date":"2023-10-26","close":30.921},{"date":"2023-10-27","close":30.3974},{"date":"2023-10-30","close":30.7556},{"date":"2023-10-31","close":29.837},{"date":"2023-11-01","close":29.6625},{"date":"2023-11-02","close":30.921},{"date":"2023-11-03","close":30.6454},{"date":"2023-11-06","close":29.837},{"date":"2023-11-07","close":29.3318},{"date":"2023-11-08","close":30.1034},{"date":"2023-11-09","close":30.8843},{"date":"2023-11-10","close":30.9026},{"date":"2023-11-13","close":31.6927},{"date":"2023-11-14","close":32.9879},{"date":"2023-11-15","close":34.274},{"date":"2023-11-16","close":33.7871},{"date":"2023-11-17","close":33.2084},{"date":"2023-11-20","close":33.2635},{"date":"2023-11-21","close":32.9971},{"date":"2023-11-22","close":33.0798},{"date":"2023-11-24","close":33.4472},{"date":"2023-11-27","close":33.0706},{"date":"2023-11-28","close":33.3278},{"date":"2023-11-29","close":33.4564},{"date":"2023-11-30","close":32.9695},{"date":"2023-12-01","close":33.8974},{"date":"2023-12-04","close":33.1716},{"date":"2023-12-05","close":32.2898},{"date":"2023-12-06","close":32.4099},{"date":"2023-12-07","close":33.1767},{"date":"2023-12-08","close":32.9642},{"date":"2023-12-11","close":33.1582},{"date":"2023-12-12","close":32.1235},{"date":"2023-12-13","close":33.6848},{"date":"2023-12-14","close":34.2761},{"date":"2023-12-15","close":33.8326},{"date":"2023-12-18","close":34.1837},{"date":"2023-12-19","close":35.2462},{"date":"2023-12-20","close":33.2414},{"date":"2023-12-21","close":33.5647},{"date":"2023-12-22","close":33.4539},{"date":"2023-12-26","close":33.6386},{"date":"2023-12-27","close":33.768},{"date":"2023-12-28","close":33.3615},{"date":"2023-12-29","close":33.0104},{"date":"2024-01-02","close":33.7033},{"date":"2024-01-03","close":33.8604},{"date":"2024-01-04","close":33.0012},{"date":"2024-01-05","close":32.8164},{"date":"2024-01-08","close":32.6963},{"date":"2024-01-09","close":31.5876},{"date":"2024-01-10","close":31.1072},{"date":"2024-01-11","close":30.83},{"date":"2024-01-12","close":30.2849},{"date":"2024-01-16","close":29.9061},{"date":"2024-01-17","close":29.2132},{"date":"2024-01-18","close":29.6752},{"date":"2024-01-19","close":29.6567},{"date":"2024-01-22","close":29.5643},{"date":"2024-01-23","close":29.7583},{"date":"2024-01-24","close":29.5273},{"date":"2024-01-25","close":29.6105},{"date":"2024-01-26","close":29.7768},{"date":"2024-01-29","close":29.6752},{"date":"2024-01-30","close":29.361},{"date":"2024-01-31","close":28.3725},{"date":"2024-02-01","close":28.5203},{"date":"2024-02-02","close":28.5111},{"date":"2024-02-05","close":27.6519},{"date":"2024-02-06","close":28.0399},{"date":"2024-02-07","close":28.0584},{"date":"2024-02-08","close":27.7997},{"date":"2024-02-09","close":27.6426},{"date":"2024-02-12","close":28.2616},{"date":"2024-02-13","close":27.2638},{"date":"2024-02-14","close":27.3008},{"date":"2024-02-15","close":27.8459},{"date":"2024-02-16","close":28.2247},{"date":"2024-02-20","close":28.0491},{"date":"2024-02-21","close":27.929},{"date":"2024-02-22","close":29.7676},{"date":"2024-02-23","close":29.0839},{"date":"2024-02-26","close":29.2317},{"date":"2024-02-27","close":28.8437},{"date":"2024-02-28","close":28.5388},{"date":"2024-02-29","close":28.7882},{"date":"2024-03-01","close":29.2225},{"date":"2024-03-04","close":28.9083},{"date":"2024-03-05","close":28.8621},{"date":"2024-03-06","close":29.2528},{"date":"2024-03-07","close":29.6993},{"date":"2024-03-08","close":29.383},{"date":"2024-03-11","close":29.4388},{"date":"2024-03-12","close":29.1691},{"date":"2024-03-13","close":29.7179},{"date":"2024-03-14","close":29.4202},{"date":"2024-03-15","close":29.8574},{"date":"2024-03-18","close":29.969},{"date":"2024-03-19","close":29.9132},{"date":"2024-03-20","close":30.0155},{"date":"2024-03-21","close":29.8016},{"date":"2024-03-22","close":29.0017},{"date":"2024-03-25","close":29.104},{"date":"2024-03-26","close":28.3692},{"date":"2024-03-27","close":29.7737},{"date":"2024-03-28","close":30.1922},{"date":"2024-04-01","close":30.1643},{"date":"2024-04-02","close":29.8667},{"date":"2024-04-03","close":30.276},{"date":"2024-04-04","close":30.4899},{"date":"2024-04-05","close":30.648},{"date":"2024-04-08","close":30.2853},{"date":"2024-04-09","close":30.9829},{"date":"2024-04-10","close":30.3969},{"date":"2024-04-11","close":29.8388},{"date":"2024-04-12","close":28.9459},{"date":"2024-04-15","close":28.797},{"date":"2024-04-16","close":28.2948},{"date":"2024-04-17","close":28.1738},{"date":"2024-04-18","close":28.3413},{"date":"2024-04-19","close":28.8342},{"date":"2024-04-22","close":28.5924},{"date":"2024-04-23","close":28.2855},{"date":"2024-04-24","close":28.3599},{"date":"2024-04-25","close":28.1645},{"date":"2024-04-26","close":28.1366},{"date":"2024-04-29","close":28.704},{"date":"2024-04-30","close":29.197},{"date":"2024-05-01","close":27.839},{"date":"2024-05-02","close":26.4252},{"date":"2024-05-03","close":26.6763},{"date":"2024-05-06","close":27.0112},{"date":"2024-05-07","close":27.7925},{"date":"2024-05-08","close":27.5041},{"date":"2024-05-09","close":27.8018},{"date":"2024-05-10","close":27.3739},{"date":"2024-05-13","close":27.4018},{"date":"2024-05-14","close":27.9785},{"date":"2024-05-15","close":28.0994},{"date":"2024-05-16","close":28.6203},{"date":"2024-05-17","close":28.4715},{"date":"2024-05-20","close":28.6296},{"date":"2024-05-21","close":28.704},{"date":"2024-05-22","close":29.5318},{"date":"2024-05-23","close":28.8714},{"date":"2024-05-24","close":28.8156},{"date":"2024-05-28","close":28.9552},{"date":"2024-05-29","close":27.6995},{"date":"2024-05-30","close":27.9599},{"date":"2024-05-31","close":28.7691},{"date":"2024-06-03","close":28.4529},{"date":"2024-06-04","close":27.6716},{"date":"2024-06-05","close":27.1042},{"date":"2024-06-06","close":27.226},{"date":"2024-06-07","close":26.4952},{"date":"2024-06-10","close":26.9449},{"date":"2024-06-11","close":26.5046},{"date":"2024-06-12","close":26.3078},{"date":"2024-06-13","close":25.8394},{"date":"2024-06-14","close":25.4459},{"date":"2024-06-17","close":25.2023},{"date":"2024-06-18","close":25.4459},{"date":"2024-06-20","close":25.9706},{"date":"2024-06-21","close":26.0455},{"date":"2024-06-24","close":27.2728},{"date":"2024-06-25","close":27.5071},{"date":"2024-06-26","close":27.7319},{"date":"2024-06-27","close":27.657},{"date":"2024-06-28","close":27.0761},{"date":"2024-07-01","close":26.1954},{"date":"2024-07-02","close":26.0174},{"date":"2024-07-03","close":25.8113},{"date":"2024-07-05","close":25.4646},{"date":"2024-07-08","close":25.3522},{"date":"2024-07-09","close":25.2117},{"date":"2024-07-10","close":25.1367},{"date":"2024-07-11","close":26.3172},{"date":"2024-07-12","close":26.5983},{"date":"2024-07-15","close":27.0292},{"date":"2024-07-16","close":27.9005},{"date":"2024-07-17","close":28.6782},{"date":"2024-07-18","close":27.9474},{"date":"2024-07-19","close":27.7694},{"date":"2024-07-22","close":27.5352},{"date":"2024-07-23","close":26.8606},{"date":"2024-07-24","close":26.7575},{"date":"2024-07-25","close":27.4508},{"date":"2024-07-26","close":27.7038},{"date":"2024-07-29","close":27.3665},{"date":"2024-07-30","close":27.7038},{"date":"2024-07-31","close":27.8912},{"date":"2024-08-01","close":27.0386},{"date":"2024-08-02","close":25.652},{"date":"2024-08-05","close":24.8463},{"date":"2024-08-06","close":25.2866},{"date":"2024-08-07","close":24.9212},{"date":"2024-08-08","close":25.1274},{"date":"2024-08-09","close":25.3428},{"date":"2024-08-12","close":25.6333},{"date":"2024-08-13","close":26.3266},{"date":"2024-08-14","close":25.8956},{"date":"2024-08-15","close":25.9518},{"date":"2024-08-16","close":25.9706},{"date":"2024-08-19","close":26.186},{"date":"2024-08-20","close":25.5396},{"date":"2024-08-21","close":26.1579},{"date":"2024-08-22","close":26.0455},{"date":"2024-08-23","close":26.7201},{"date":"2024-08-26","close":26.8419},{"date":"2024-08-27","close":27.0667},{"date":"2024-08-28","close":26.8512},{"date":"2024-08-29","close":26.8044},{"date":"2024-08-30","close":26.7669},{"date":"2024-09-03","close":25.7176},{"date":"2024-09-04","close":25.6333},{"date":"2024-09-05","close":25.0668},{"date":"2024-09-06","close":24.151},{"date":"2024-09-09","close":23.66},{"date":"2024-09-10","close":23.1691},{"date":"2024-09-11","close":23.4995},{"date":"2024-09-12","close":23.7733},{"date":"2024-09-13","close":24.9157},{"date":"2024-09-16","close":24.0094},{"date":"2024-09-17","close":24.2171},{"date":"2024-09-18","close":24.4342},{"date":"2024-09-19","close":25.2367},{"date":"2024-09-20","close":24.1321},{"date":"2024-09-23","close":23.9244},{"date":"2024-09-24","close":24.1699},{"date":"2024-09-25","close":23.9338},{"date":"2024-09-26","close":25.0479},{"date":"2024-09-27","close":25.5105},{"date":"2024-09-30","close":25.2839},{"date":"2024-10-01","close":25.5389},{"date":"2024-10-02","close":25.5861},{"date":"2024-10-03","close":25.2934},{"date":"2024-10-04","close":25.4256},{"date":"2024-10-07","close":24.302},{"date":"2024-10-08","close":24.3681},{"date":"2024-10-09","close":23.8583},{"date":"2024-10-10","close":24.9157},{"date":"2024-10-11","close":24.6986},{"date":"2024-10-14","close":24.6891},{"date":"2024-10-15","close":24.1038},{"date":"2024-10-16","close":24.6042},{"date":"2024-10-17","close":24.5192},{"date":"2024-10-18","close":24.793},{"date":"2024-10-21","close":24.5664},{"date":"2024-10-22","close":24.9629},{"date":"2024-10-23","close":24.9913},{"date":"2024-10-24","close":25.2179},{"date":"2024-10-25","close":25.435},{"date":"2024-10-28","close":25.7277},{"date":"2024-10-29","close":25.199},{"date":"2024-10-30","close":25.6522},{"date":"2024-10-31","close":25.2651},{"date":"2024-11-01","close":25.3878},{"date":"2024-11-04","close":26.7474},{"date":"2024-11-05","close":26.5113},{"date":"2024-11-06","close":26.0487},{"date":"2024-11-07","close":26.7568},{"date":"2024-11-08","close":26.1809},{"date":"2024-11-11","close":26.4641},{"date":"2024-11-12","close":24.4153},{"date":"2024-11-13","close":24.6608},{"date":"2024-11-14","close":24.8496},{"date":"2024-11-15","close":24.9063},{"date":"2024-11-18","close":24.3681},{"date":"2024-11-19","close":23.9716},{"date":"2024-11-20","close":24.0188},{"date":"2024-11-21","close":24.5947},{"date":"2024-11-22","close":24.5758},{"date":"2024-11-25","close":24.7647},{"date":"2024-11-26","close":23.981},{"date":"2024-11-27","close":24.2926},{"date":"2024-11-29","close":24.9818},{"date":"2024-12-02","close":26.0392},{"date":"2024-12-03","close":26.0392},{"date":"2024-12-04","close":25.2273},{"date":"2024-12-05","close":24.3708},{"date":"2024-12-06","close":24.3423},{"date":"2024-12-09","close":24.7515},{"date":"2024-12-10","close":24.5707},{"date":"2024-12-11","close":25.4747},{"date":"2024-12-12","close":25.37},{"date":"2024-12-13","close":25.4937},{"date":"2024-12-16","close":24.5897},{"date":"2024-12-17","close":24.2091},{"date":"2024-12-18","close":23.1052},{"date":"2024-12-19","close":22.7245},{"date":"2024-12-20","close":22.9054},{"date":"2024-12-23","close":23.1052},{"date":"2024-12-24","close":23.0957},{"date":"2024-12-26","close":22.9149},{"date":"2024-12-27","close":22.715},{"date":"2024-12-30","close":22.8387},{"date":"2024-12-31","close":23.3907},{"date":"2025-01-02","close":23.2004},{"date":"2025-01-03","close":23.9331},{"date":"2025-01-06","close":24.1615},{"date":"2025-01-07","close":24.0283},{"date":"2025-01-08","close":23.4858},{"date":"2025-01-10","close":23.6286},{"date":"2025-01-13","close":25.5223},{"date":"2025-01-14","close":25.8268},{"date":"2025-01-15","close":25.7126},{"date":"2025-01-16","close":25.4271},{"date":"2025-01-17","close":25.8268},{"date":"2025-01-21","close":25.7983},{"date":"2025-01-22","close":26.4549},{"date":"2025-01-23","close":27.4065},{"date":"2025-01-24","close":26.845},{"date":"2025-01-27","close":26.6357},{"date":"2025-01-28","close":26.8165},{"date":"2025-01-29","close":27.2923},{"date":"2025-01-30","close":27.1971},{"date":"2025-01-31","close":26.5405},{"date":"2025-02-03","close":25.7507},{"date":"2025-02-04","close":26.845},{"date":"2025-02-05","close":26.4549},{"date":"2025-02-06","close":25.2083},{"date":"2025-02-07","close":25.5508},{"date":"2025-02-10","close":26.1028},{"date":"2025-02-11","close":25.646},{"date":"2025-02-12","close":24.8752},{"date":"2025-02-13","close":25.1512},{"date":"2025-02-14","close":25.2273},{"date":"2025-02-18","close":25.8078},{"date":"2025-02-19","close":25.8173},{"date":"2025-02-20","close":25.332},{"date":"2025-02-21","close":24.5136},{"date":"2025-02-24","close":24.1139},{"date":"2025-02-25","close":24.2757},{"date":"2025-02-26","close":23.9997},{"date":"2025-02-27","close":23.876},{"date":"2025-02-28","close":22.7626},{"date":"2025-03-03","close":22.2012},{"date":"2025-03-04","close":21.9633},{"date":"2025-03-05","close":22.9625},{"date":"2025-03-06","close":23.7404},{"date":"2025-03-07","close":24.1437},{"date":"2025-03-10","close":23.894},{"date":"2025-03-11","close":23.8748},{"date":"2025-03-12","close":23.7115},{"date":"2025-03-13","close":24.0669},{"date":"2025-03-14","close":24.8736},{"date":"2025-03-17","close":25.4786},{"date":"2025-03-18","close":26.1221},{"date":"2025-03-19","close":26.8616},{"date":"2025-03-20","close":27.2553},{"date":"2025-03-21","close":26.7271},{"date":"2025-03-24","close":26.535},{"date":"2025-03-25","close":26.1029},{"date":"2025-03-26","close":26.0452},{"date":"2025-03-27","close":26.391},{"date":"2025-03-28","close":26.1701},{"date":"2025-03-31","close":25.9396},{"date":"2025-04-01","close":25.7379},{"date":"2025-04-02","close":25.421},{"date":"2025-04-03","close":24.9312},{"date":"2025-04-04","close":22.5207},{"date":"2025-04-07","close":22.6359},{"date":"2025-04-08","close":21.858},{"date":"2025-04-09","close":23.7019},{"date":"2025-04-10","close":23.241},{"date":"2025-04-11","close":24.7872},{"date":"2025-04-14","close":25.5266},{"date":"2025-04-15","close":25.3442},{"date":"2025-04-16","close":25.9012},{"date":"2025-04-17","close":26.1893},{"date":"2025-04-21","close":26.1221},{"date":"2025-04-22","close":26.7559},{"date":"2025-04-23","close":26.8424},{"date":"2025-04-24","close":27.7835},{"date":"2025-04-25","close":27.9756},{"date":"2025-04-28","close":28.3693},{"date":"2025-04-29","close":29.0512},{"date":"2025-04-30","close":29.1953},{"date":"2025-05-01","close":29.2625},{"date":"2025-05-02","close":29.3009},{"date":"2025-05-05","close":29.3873},{"date":"2025-05-06","close":29.2433},{"date":"2025-05-07","close":30.3093},{"date":"2025-05-08","close":30.9719},{"date":"2025-05-09","close":31.3753},{"date":"2025-05-12","close":31.6442},{"date":"2025-05-13","close":32.8735},{"date":"2025-05-14","close":32.3453},{"date":"2025-05-15","close":33.296},{"date":"2025-05-16","close":33.8146},{"date":"2025-05-19","close":33.9491},{"date":"2025-05-20","close":34.122},{"date":"2025-05-21","close":34.1316},{"date":"2025-05-22","close":33.6226},{"date":"2025-05-23","close":33.709},{"date":"2025-05-27","close":34.6213},{"date":"2025-05-28","close":34.6021},{"date":"2025-05-29","close":34.4869},{"date":"2025-05-30","close":34.7078},{"date":"2025-06-02","close":35.332},{"date":"2025-06-03","close":35.4857},{"date":"2025-06-04","close":35.3608},{"date":"2025-06-05","close":35.1676},{"date":"2025-06-06","close":33.6218},{"date":"2025-06-09","close":33.4189},{"date":"2025-06-10","close":32.9262},{"date":"2025-06-11","close":33.4769},{"date":"2025-06-12","close":33.4189},{"date":"2025-06-13","close":34.5493},{"date":"2025-06-16","close":34.7908},{"date":"2025-06-17","close":34.9357},{"date":"2025-06-18","close":35.2062},{"date":"2025-06-20","close":35.1096},{"date":"2025-06-23","close":34.8198},{"date":"2025-06-24","close":34.3367},{"date":"2025-06-25","close":34.2691},{"date":"2025-06-26","close":33.9889},{"date":"2025-06-27","close":34.1242},{"date":"2025-06-30","close":35.2449},{"date":"2025-07-01","close":35.5347},{"date":"2025-07-02","close":36.5299},{"date":"2025-07-03","close":36.0081},{"date":"2025-07-07","close":36.4139},{"date":"2025-07-08","close":36.0468},{"date":"2025-07-09","close":36.0565},{"date":"2025-07-10","close":34.7232},{"date":"2025-07-11","close":35.2159},{"date":"2025-07-14","close":34.8295},{"date":"2025-07-15","close":34.6845},{"date":"2025-07-16","close":34.3174},{"date":"2025-07-17","close":34.0759},{"date":"2025-07-18","close":35.013},{"date":"2025-07-21","close":34.3271},{"date":"2025-07-22","close":34.6845},{"date":"2025-07-23","close":35.9212},{"date":"2025-07-24","close":36.1241},{"date":"2025-07-25","close":35.6507},{"date":"2025-07-28","close":35.2062},{"date":"2025-07-29","close":35.7849},{"date":"2025-07-30","close":35.0212},{"date":"2025-07-31","close":34.8085},{"date":"2025-08-01","close":34.1416},{"date":"2025-08-04","close":34.3349},{"date":"2025-08-05","close":34.4896},{"date":"2025-08-06","close":29.898},{"date":"2025-08-07","close":30.623},{"date":"2025-08-08","close":30.913},{"date":"2025-08-11","close":31.4157},{"date":"2025-08-12","close":30.1494},{"date":"2025-08-13","close":31.1353},{"date":"2025-08-14","close":31.029},{"date":"2025-08-15","close":31.3867},{"date":"2025-08-18","close":31.2223},{"date":"2025-08-19","close":31.1643},{"date":"2025-08-20","close":31.3673},{"date":"2025-08-21","close":31.522},{"date":"2025-08-22","close":31.464},{"date":"2025-08-25","close":32.0246},{"date":"2025-08-26","close":32.189},{"date":"2025-08-27","close":32.3726},{"date":"2025-08-28","close":32.8173},{"date":"2025-08-29","close":32.2856},{"date":"2025-09-02","close":32.1406},{"date":"2025-09-03","close":31.5993},{"date":"2025-09-04","close":31.5317},{"date":"2025-09-05","close":31.3673},{"date":"2025-09-08","close":31.7056},{"date":"2025-09-09","close":31.2969},{"date":"2025-09-10","close":32.5134},{"date":"2025-09-11","close":32.7761},{"date":"2025-09-12","close":32.7469},{"date":"2025-09-15","close":33.1362},{"date":"2025-09-16","close":32.9124},{"date":"2025-09-17","close":33.2432},{"date":"2025-09-18","close":33.3016},{"date":"2025-09-19","close":33.0681},{"date":"2025-09-22","close":32.5328},{"date":"2025-09-23","close":33.0583},{"date":"2025-09-24","close":34.9657},{"date":"2025-09-25","close":33.8563},{"date":"2025-09-26","close":34.3721},{"date":"2025-09-29","close":33.7688},{"date":"2025-09-30","close":33.7493},{"date":"2025-10-01","close":32.9124},{"date":"2025-10-02","close":33.8271},{"date":"2025-10-03","close":33.6033},{"date":"2025-10-06","close":34.3916},{"date":"2025-10-07","close":34.4597},{"date":"2025-10-08","close":33.8563},{"date":"2025-10-09","close":32.5426},{"date":"2025-10-10","close":29.5355},{"date":"2025-10-13","close":30.1583},{"date":"2025-10-14","close":29.1462},{"date":"2025-10-15","close":28.9905},{"date":"2025-10-16","close":28.6402},{"date":"2025-10-17","close":28.5331},{"date":"2025-10-20","close":28.7862},{"date":"2025-10-21","close":28.4066},{"date":"2025-10-22","close":28.8543},{"date":"2025-10-23","close":28.8543},{"date":"2025-10-24","close":29.1754},{"date":"2025-10-27","close":28.7667},{"date":"2025-10-28","close":28.5915},{"date":"2025-10-29","close":27.8811},{"date":"2025-10-30","close":26.9663},{"date":"2025-10-31","close":26.7133},{"date":"2025-11-03","close":26.5284},{"date":"2025-11-04","close":25.8375},{"date":"2025-11-05","close":25.5163},{"date":"2025-11-06","close":24.2512},{"date":"2025-11-07","close":24.8935},{"date":"2025-11-10","close":25.1952},{"date":"2025-11-11","close":25.02},{"date":"2025-11-12","close":24.7767},{"date":"2025-11-13","close":24.8643},{"date":"2025-11-14","close":25.3509},{"date":"2025-11-17","close":23.862},{"date":"2025-11-18","close":24.0177},{"date":"2025-11-19","close":23.8425},{"date":"2025-11-20","close":23.2878},{"date":"2025-11-21","close":23.5213},{"date":"2025-11-24","close":22.9666},{"date":"2025-11-25","close":23.5116},{"date":"2025-11-26","close":23.6089},{"date":"2025-11-28","close":23.8328},{"date":"2025-12-01","close":24.2901},{"date":"2025-12-02","close":23.7257},{"date":"2025-12-03","close":23.5603},{"date":"2025-12-04","close":23.6673},{"date":"2025-12-05","close":23.1861},{"date":"2025-12-08","close":23.2156},{"date":"2025-12-09","close":23.3825},{"date":"2025-12-10","close":23.3236},{"date":"2025-12-11","close":24.7378},{"date":"2025-12-12","close":25.7394},{"date":"2025-12-15","close":24.4137},{"date":"2025-12-16","close":23.0388},{"date":"2025-12-17","close":23.5986},{"date":"2025-12-18","close":23.5298},{"date":"2025-12-19","close":23.3727},{"date":"2025-12-22","close":23.8834},{"date":"2025-12-23","close":23.8539},{"date":"2025-12-24","close":23.8048},{"date":"2025-12-26","close":23.8736},{"date":"2025-12-29","close":23.628},{"date":"2025-12-30","close":23.7164},{"date":"2025-12-31","close":23.6575},{"date":"2026-01-02","close":24.5708},{"date":"2026-01-05","close":24.4235},{"date":"2026-01-06","close":24.7083},{"date":"2026-01-07","close":24.8458},{"date":"2026-01-08","close":26.0046},{"date":"2026-01-09","close":25.5136},{"date":"2026-01-12","close":25.2582},{"date":"2026-01-13","close":25.7394},{"date":"2026-01-14","close":27.1438},{"date":"2026-01-15","close":27.0848},{"date":"2026-01-16","close":25.8769},{"date":"2026-01-20","close":26.5447},{"date":"2026-01-21","close":27.1536},{"date":"2026-01-22","close":27.6544},{"date":"2026-01-23","close":28.2731},{"date":"2026-01-26","close":27.8214},{"date":"2026-01-27","close":27.9294},{"date":"2026-01-28","close":27.6348},{"date":"2026-01-29","close":27.5366},{"date":"2026-01-30","close":27.0063},{"date":"2026-02-02","close":26.7804},{"date":"2026-02-03","close":27.8017},{"date":"2026-02-04","close":28.3026},{"date":"2026-02-05","close":27.2616},{"date":"2026-02-06","close":28.0865},{"date":"2026-02-09","close":29.0293},{"date":"2026-02-10","close":29.5792},{"date":"2026-02-11","close":30.5809},{"date":"2026-02-12","close":29.2355},{"date":"2026-02-13","close":29.1177},{"date":"2026-02-17","close":28.5579},{"date":"2026-02-18","close":28.9115},{"date":"2026-02-19","close":29.6185},{"date":"2026-02-20","close":28.9016},{"date":"2026-02-23","close":28.2142},{"date":"2026-02-24","close":27.9785},{"date":"2026-02-25","close":26.4956},{"date":"2026-02-26","close":26.6724},{"date":"2026-02-27","close":27.3402},{"date":"2026-03-02","close":27.0161},{"date":"2026-03-03","close":26.2992},{"date":"2026-03-04","close":25.543},{"date":"2026-03-05","close":25.8082},{"date":"2026-03-06","close":25.8376},{"date":"2026-03-09","close":26.6527},{"date":"2026-03-10","close":26.2171},{"date":"2026-03-11","close":28.8606},{"date":"2026-03-12","close":31.0487},{"date":"2026-03-13","close":29.019},{"date":"2026-03-16","close":27.3953},{"date":"2026-03-17","close":28.5438},{"date":"2026-03-18","close":27.5042},{"date":"2026-03-19","close":25.9399},{"date":"2026-03-20","close":23.3558},{"date":"2026-03-23","close":23.8409},{"date":"2026-03-24","close":24.9498},{"date":"2026-03-25","close":25.93},{"date":"2026-03-26","close":24.7518},{"date":"2026-03-27","close":24.7518},{"date":"2026-03-30","close":24.7518},{"date":"2026-03-31","close":25.2468},{"date":"2026-04-01","close":26.2765},{"date":"2026-04-02","close":25.9102},{"date":"2026-04-06","close":26.2468},{"date":"2026-04-07","close":26.1082},{"date":"2026-04-08","close":26.3557},{"date":"2026-04-09","close":25.0191},{"date":"2026-04-10","close":24.5142},{"date":"2026-04-13","close":24.2964},{"date":"2026-04-14","close":23.7023},{"date":"2026-04-15","close":23.4944},{"date":"2026-04-16","close":24.4845},{"date":"2026-04-17","close":24.3261},{"date":"2026-04-20","close":23.8706},{"date":"2026-04-21","close":23.9597},{"date":"2026-04-22","close":24.2766},{"date":"2026-04-23","close":24.039},{"date":"2026-04-24","close":23.7617},{"date":"2026-04-27","close":22.9895},{"date":"2026-04-28","close":22.9598},{"date":"2026-04-29","close":22.8014},{"date":"2026-04-30","close":23.039},{"date":"2026-05-01","close":22.9202},{"date":"2026-05-04","close":22.742},{"date":"2026-05-05","close":23.0291},{"date":"2026-05-06","close":23.3261},{"date":"2026-05-07","close":22.6826},{"date":"2026-05-08","close":21.9697},{"date":"2026-05-11","close":21.5737},{"date":"2026-05-12","close":22.1677},{"date":"2026-05-13","close":22.5538},{"date":"2026-05-14","close":22.4548},{"date":"2026-05-15","close":21.544},{"date":"2026-05-18","close":21.1974},{"date":"2026-05-19","close":21.1875},{"date":"2026-05-20","close":21.643},{"date":"2026-05-21","close":21.94},{"date":"2026-05-22","close":22.51},{"date":"2026-05-26","close":22.62},{"date":"2026-05-27","close":23.72},{"date":"2026-05-28","close":24.06},{"date":"2026-05-29","close":23.9},{"date":"2026-06-01","close":23.33},{"date":"2026-06-02","close":23.3},{"date":"2026-06-03","close":23.3},{"date":"2026-06-04","close":22.9},{"date":"2026-06-05","close":22.24},{"date":"2026-06-08","close":21.38},{"date":"2026-06-09","close":21.28},{"date":"2026-06-10","close":19.82},{"date":"2026-06-11","close":21.09},{"date":"2026-06-12","close":22.69},{"date":"2026-06-15","close":22.52},{"date":"2026-06-16","close":21.69},{"date":"2026-06-17","close":22.51},{"date":"2026-06-18","close":22.9},{"date":"2026-06-22","close":22.0},{"date":"2026-06-23","close":21.25},{"date":"2026-06-24","close":20.86},{"date":"2026-06-25","close":21.73},{"date":"2026-06-26","close":22.38},{"date":"2026-06-29","close":22.44},{"date":"2026-06-30","close":21.19},{"date":"2026-07-01","close":21.3},{"date":"2026-07-02","close":21.13},{"date":"2026-07-06","close":21.18},{"date":"2026-07-07","close":21.12},{"date":"2026-07-08","close":20.65},{"date":"2026-07-09","close":20.75},{"date":"2026-07-10","close":21.51},{"date":"2026-07-13","close":22.31},{"date":"2026-07-14","close":22.94},{"date":"2026-07-15","close":23.04},{"date":"2026-07-16","close":22.53},{"date":"2026-07-17","close":22.13},{"date":"2026-07-20","close":22.41},{"date":"2026-07-21","close":21.97},{"date":"2026-07-22","close":22.78},{"date":"2026-07-23","close":22.28},{"date":"2026-07-24","close":22.3},{"date":"2026-07-27","close":22.34},{"date":"2026-07-28","close":23.08},{"date":"2026-07-29","close":22.62},{"date":"2026-07-30","close":22.77},{"date":"2026-07-31","close":22.12},{"date":"2026-08-03","close":21.81},{"date":"2026-08-04","close":22.71},{"date":"2026-08-05","close":23.41},{"date":"2026-08-06","close":23.46},{"date":"2026-08-07","close":23.06},{"date":"2026-08-10","close":23.47},{"date":"2026-08-11","close":23.1},{"date":"2026-08-12","close":22.6},{"date":"2026-08-13","close":21.78},{"date":"2026-08-14","close":21.61},{"date":"2026-08-17","close":21.23},{"date":"2026-08-18","close":21.14},{"date":"2026-08-19","close":22.23},{"date":"2026-08-20","close":23.35},{"date":"2026-08-21","close":24.41},{"date":"2026-08-24","close":24.0},{"date":"2026-08-25","close":24.27},{"date":"2026-08-26","close":24.16},{"date":"2026-08-27","close":23.76},{"date":"2026-08-28","close":23.6},{"date":"2026-08-31","close":24.12},{"date":"2026-09-01","close":24.78},{"date":"2026-09-02","close":25.78},{"date":"2026-09-03","close":25.49},{"date":"2026-09-04","close":25.85},{"date":"2026-09-08","close":26.53},{"date":"2026-09-09","close":26.21},{"date":"2026-09-10","close":25.4},{"date":"2026-09-11","close":25.19},{"date":"2026-09-14","close":25.05},{"date":"2026-09-15","close":25.46},{"date":"2026-09-16","close":24.79},{"date":"2026-09-17","close":25.39},{"date":"2026-09-18","close":24.48},{"date":"2026-09-21","close":24.07},{"date":"2026-09-22","close":24.73},{"date":"2026-09-23","close":24.37},{"date":"2026-09-24","close":23.69},{"date":"2026-09-25","close":23.01},{"date":"2026-09-28","close":22.25},{"date":"2026-09-29","close":22.42},{"date":"2026-09-30","close":21.65},{"date":"2026-10-01","close":21.55},{"date":"2026-10-02","close":21.07},{"date":"2026-10-05","close":21.29},{"date":"2026-10-06","close":20.94},{"date":"2026-10-07","close":19.97},{"date":"2026-10-08","close":19.73},{"date":"2026-10-09","close":18.74},{"date":"2026-10-12","close":18.85},{"date":"2026-10-13","close":19.18},{"date":"2026-10-14","close":19.01},{"date":"2026-10-15","close":18.95},{"date":"2026-10-16","close":18.82},{"date":"2026-10-19","close":17.92},{"date":"2026-10-20","close":17.86},{"date":"2026-10-21","close":17.68},{"date":"2026-10-22","close":17.265}],"chart_data":[{"date":"2024-10-23","open":24.72,"high":25.11,"low":24.72,"close":24.99,"volume":3377427,"rsi_14":47.1,"sma_20":26.32,"sma_60":26.77,"sma_120":27.96},{"date":"2024-10-24","open":25.21,"high":25.31,"low":24.54,"close":25.22,"volume":4805339,"rsi_14":48.04,"sma_20":26.33,"sma_60":26.72,"sma_120":27.94},{"date":"2024-10-25","open":25.47,"high":25.88,"low":25.35,"close":25.44,"volume":3651031,"rsi_14":62.88,"sma_20":26.33,"sma_60":26.69,"sma_120":27.92},{"date":"2024-10-28","open":25.42,"high":25.79,"low":25.28,"close":25.73,"volume":2805363,"rsi_14":64.69,"sma_20":26.35,"sma_60":26.69,"sma_120":27.9},{"date":"2024-10-29","open":25.69,"high":25.86,"low":25.18,"close":25.2,"volume":2975143,"rsi_14":64.43,"sma_20":26.33,"sma_60":26.69,"sma_120":27.88},{"date":"2024-10-30","open":25.25,"high":25.87,"low":25.24,"close":25.65,"volume":3044576,"rsi_14":59.11,"sma_20":26.34,"sma_60":26.69,"sma_120":27.85},{"date":"2024-10-31","open":25.81,"high":25.94,"low":25.27,"close":25.27,"volume":3314660,"rsi_14":56.73,"sma_20":26.34,"sma_60":26.7,"sma_120":27.83},{"date":"2024-11-01","open":25.33,"high":25.77,"low":25.21,"close":25.39,"volume":2132178,"rsi_14":58.08,"sma_20":26.33,"sma_60":26.7,"sma_120":27.81},{"date":"2024-11-04","open":26.8,"high":27.57,"low":26.68,"close":26.75,"volume":7448568,"rsi_14":75.93,"sma_20":26.46,"sma_60":26.72,"sma_120":27.8},{"date":"2024-11-05","open":26.3,"high":26.7,"low":25.96,"close":26.51,"volume":3095175,"rsi_14":69.73,"sma_20":26.58,"sma_60":26.73,"sma_120":27.78},{"date":"2024-11-06","open":26.94,"high":27.22,"low":25.49,"close":26.05,"volume":5560773,"rsi_14":64.67,"sma_20":26.69,"sma_60":26.72,"sma_120":27.75},{"date":"2024-11-07","open":26.26,"high":26.96,"low":26.02,"close":26.76,"volume":5269771,"rsi_14":67.39,"sma_20":26.79,"sma_60":26.73,"sma_120":27.73},{"date":"2024-11-08","open":26.45,"high":26.51,"low":25.86,"close":26.18,"volume":3728077,"rsi_14":63.46,"sma_20":26.87,"sma_60":26.73,"sma_120":27.71},{"date":"2024-11-11","open":26.14,"high":26.71,"low":26.05,"close":26.46,"volume":3445185,"rsi_14":62.76,"sma_20":26.96,"sma_60":26.74,"sma_120":27.68},{"date":"2024-11-12","open":26.05,"high":26.26,"low":23.89,"close":24.42,"volume":7630251,"rsi_14":46.36,"sma_20":26.98,"sma_60":26.7,"sma_120":27.63},{"date":"2024-11-13","open":24.42,"high":25.28,"low":24.35,"close":24.66,"volume":5096062,"rsi_14":46.48,"sma_20":26.98,"sma_60":26.69,"sma_120":27.59},{"date":"2024-11-14","open":24.55,"high":24.93,"low":24.22,"close":24.85,"volume":3367956,"rsi_14":46.29,"sma_20":27.0,"sma_60":26.66,"sma_120":27.55},{"date":"2024-11-15","open":25.25,"high":25.46,"low":24.89,"close":24.91,"volume":3414113,"rsi_14":44.64,"sma_20":27.01,"sma_60":26.63,"sma_120":27.51},{"date":"2024-11-18","open":24.87,"high":24.98,"low":24.28,"close":24.37,"volume":3066929,"rsi_14":44.58,"sma_20":27.0,"sma_60":26.59,"sma_120":27.48},{"date":"2024-11-19","open":24.08,"high":24.34,"low":23.96,"close":23.97,"volume":3299415,"rsi_14":38.96,"sma_20":26.94,"sma_60":26.54,"sma_120":27.44},{"date":"2024-11-20","open":23.84,"high":24.16,"low":23.77,"close":24.02,"volume":5157421,"rsi_14":41.43,"sma_20":26.89,"sma_60":26.48,"sma_120":27.4},{"date":"2024-11-21","open":24.12,"high":24.68,"low":24.06,"close":24.59,"volume":4545184,"rsi_14":44.87,"sma_20":26.86,"sma_60":26.43,"sma_120":27.36},{"date":"2024-11-22","open":24.48,"high":24.78,"low":24.35,"close":24.58,"volume":3653621,"rsi_14":32.99,"sma_20":26.81,"sma_60":26.39,"sma_120":27.33},{"date":"2024-11-25","open":24.65,"high":24.96,"low":24.56,"close":24.76,"volume":6762147,"rsi_14":36.21,"sma_20":26.76,"sma_60":26.35,"sma_120":27.3},{"date":"2024-11-26","open":24.55,"high":24.57,"low":23.91,"close":23.98,"volume":4273121,"rsi_14":34.47,"sma_20":26.7,"sma_60":26.32,"sma_120":27.27},{"date":"2024-11-27","open":24.07,"high":24.53,"low":23.98,"close":24.29,"volume":4165276,"rsi_14":30.32,"sma_20":26.63,"sma_60":26.29,"sma_120":27.25},{"date":"2024-11-29","open":24.28,"high":25.31,"low":24.27,"close":24.98,"volume":6004627,"rsi_14":40.59,"sma_20":26.61,"sma_60":26.29,"sma_120":27.23},{"date":"2024-12-02","open":25.07,"high":26.23,"low":24.93,"close":26.04,"volume":7008648,"rsi_14":47.03,"sma_20":26.64,"sma_60":26.32,"sma_120":27.23},{"date":"2024-12-03","open":26.25,"high":26.33,"low":25.56,"close":26.04,"volume":4220840,"rsi_14":65.93,"sma_20":26.61,"sma_60":26.36,"sma_120":27.22},{"date":"2024-12-04","open":26.16,"high":26.28,"low":25.1,"close":25.23,"volume":3423120,"rsi_14":55.0,"sma_20":26.54,"sma_60":26.4,"sma_120":27.22},{"date":"2024-12-05","open":25.19,"high":25.47,"low":24.36,"close":24.37,"volume":4612715,"rsi_14":44.86,"sma_20":26.44,"sma_60":26.41,"sma_120":27.2},{"date":"2024-12-06","open":24.49,"high":24.66,"low":24.1,"close":24.34,"volume":3238415,"rsi_14":44.19,"sma_20":26.3,"sma_60":26.42,"sma_120":27.19},{"date":"2024-12-09","open":24.71,"high":25.64,"low":24.64,"close":24.75,"volume":5160697,"rsi_14":51.48,"sma_20":26.22,"sma_60":26.41,"sma_120":27.18},{"date":"2024-12-10","open":24.65,"high":24.98,"low":24.11,"close":24.57,"volume":4383355,"rsi_14":53.3,"sma_20":26.11,"sma_60":26.42,"sma_120":27.17},{"date":"2024-12-11","open":24.85,"high":25.55,"low":24.76,"close":25.47,"volume":5572194,"rsi_14":58.97,"sma_20":26.15,"sma_60":26.44,"sma_120":27.16},{"date":"2024-12-12","open":25.41,"high":25.57,"low":25.06,"close":25.37,"volume":3671241,"rsi_14":54.41,"sma_20":26.18,"sma_60":26.45,"sma_120":27.14},{"date":"2024-12-13","open":25.3,"high":25.83,"low":25.09,"close":25.49,"volume":3141038,"rsi_14":55.41,"sma_20":26.2,"sma_60":26.45,"sma_120":27.12},{"date":"2024-12-16","open":25.19,"high":25.25,"low":24.58,"close":24.59,"volume":4010005,"rsi_14":47.49,"sma_20":26.18,"sma_60":26.46,"sma_120":27.08},{"date":"2024-12-17","open":24.48,"high":24.8,"low":23.95,"close":24.21,"volume":4264697,"rsi_14":50.27,"sma_20":26.16,"sma_60":26.46,"sma_120":27.05},{"date":"2024-12-18","open":24.08,"high":24.39,"low":23.07,"close":23.11,"volume":4187960,"rsi_14":41.13,"sma_20":26.1,"sma_60":26.44,"sma_120":27.01},{"date":"2024-12-19","open":23.21,"high":23.37,"low":22.56,"close":22.72,"volume":4698786,"rsi_14":33.55,"sma_20":26.02,"sma_60":26.41,"sma_120":26.98},{"date":"2024-12-20","open":22.72,"high":23.19,"low":22.69,"close":22.91,"volume":8033756,"rsi_14":24.6,"sma_20":25.92,"sma_60":26.37,"sma_120":26.95},{"date":"2024-12-23","open":22.99,"high":23.21,"low":22.46,"close":23.11,"volume":4802278,"rsi_14":26.83,"sma_20":25.84,"sma_60":26.33,"sma_120":26.92},{"date":"2024-12-24","open":23.04,"high":23.18,"low":22.78,"close":23.1,"volume":1457947,"rsi_14":30.46,"sma_20":25.74,"sma_60":26.28,"sma_120":26.9},{"date":"2024-12-26","open":22.98,"high":23.15,"low":22.84,"close":22.91,"volume":2239405,"rsi_14":35.7,"sma_20":25.67,"sma_60":26.23,"sma_120":26.87},{"date":"2024-12-27","open":22.91,"high":23.05,"low":22.51,"close":22.72,"volume":2922249,"rsi_14":34.54,"sma_20":25.58,"sma_60":26.18,"sma_120":26.85},{"date":"2024-12-30","open":22.64,"high":22.98,"low":22.42,"close":22.84,"volume":3760067,"rsi_14":30.78,"sma_20":25.46,"sma_60":26.13,"sma_120":26.82},{"date":"2024-12-31","open":23.03,"high":23.58,"low":23.0,"close":23.39,"volume":4551474,"rsi_14":38.97,"sma_20":25.31,"sma_60":26.1,"sma_120":26.79},{"date":"2025-01-02","open":23.59,"high":23.81,"low":23.13,"close":23.2,"volume":3116694,"rsi_14":25.46,"sma_20":25.15,"sma_60":26.07,"sma_120":26.76},{"date":"2025-01-03","open":23.26,"high":24.35,"low":23.25,"close":23.93,"volume":6858495,"rsi_14":36.35,"sma_20":25.07,"sma_60":26.06,"sma_120":26.73},{"date":"2025-01-06","open":24.52,"high":24.91,"low":24.02,"close":24.16,"volume":6549979,"rsi_14":37.59,"sma_20":25.06,"sma_60":26.06,"sma_120":26.69},{"date":"2025-01-07","open":24.22,"high":24.35,"low":23.9,"close":24.03,"volume":4964902,"rsi_14":43.89,"sma_20":25.04,"sma_60":26.04,"sma_120":26.65},{"date":"2025-01-08","open":23.82,"high":23.85,"low":23.4,"close":23.49,"volume":4590614,"rsi_14":42.4,"sma_20":24.97,"sma_60":26.02,"sma_120":26.6},{"date":"2025-01-10","open":23.55,"high":23.87,"low":22.91,"close":23.63,"volume":4432762,"rsi_14":56.89,"sma_20":24.92,"sma_60":26.0,"sma_120":26.56},{"date":"2025-01-13","open":24.2,"high":25.52,"low":24.2,"close":25.52,"volume":6320728,"rsi_14":76.34,"sma_20":24.93,"sma_60":26.02,"sma_120":26.54},{"date":"2025-01-14","open":25.53,"high":25.85,"low":25.27,"close":25.83,"volume":4728318,"rsi_14":76.88,"sma_20":24.95,"sma_60":26.04,"sma_120":26.53},{"date":"2025-01-15","open":26.16,"high":26.23,"low":25.66,"close":25.71,"volume":4189730,"rsi_14":74.38,"sma_20":24.96,"sma_60":26.05,"sma_120":26.52},{"date":"2025-01-16","open":25.61,"high":25.67,"low":25.27,"close":25.43,"volume":4254291,"rsi_14":70.73,"sma_20":25.01,"sma_60":26.06,"sma_120":26.5},{"date":"2025-01-17","open":25.56,"high":25.99,"low":25.31,"close":25.83,"volume":4350784,"rsi_14":74.92,"sma_20":25.09,"sma_60":26.08,"sma_120":26.48},{"date":"2025-01-21","open":25.65,"high":25.85,"low":25.32,"close":25.8,"volume":4686680,"rsi_14":77.18,"sma_20":25.23,"sma_60":26.09,"sma_120":26.46},{"date":"2025-01-22","open":26.48,"high":27.36,"low":26.43,"close":26.45,"volume":6783482,"rsi_14":79.14,"sma_20":25.43,"sma_60":26.11,"sma_120":26.44},{"date":"2025-01-23","open":26.37,"high":27.45,"low":26.3,"close":27.41,"volume":4814349,"rsi_14":80.4,"sma_20":25.67,"sma_60":26.15,"sma_120":26.44},{"date":"2025-01-24","open":27.53,"high":27.53,"low":26.73,"close":26.85,"volume":4983603,"rsi_14":76.13,"sma_20":25.86,"sma_60":26.17,"sma_120":26.43},{"date":"2025-01-27","open":27.12,"high":27.2,"low":26.53,"close":26.64,"volume":3659738,"rsi_14":70.94,"sma_20":26.05,"sma_60":26.18,"sma_120":26.44},{"date":"2025-01-28","open":26.74,"high":26.87,"low":26.41,"close":26.82,"volume":3872320,"rsi_14":70.73,"sma_20":26.25,"sma_60":26.21,"sma_120":26.45},{"date":"2025-01-29","open":26.85,"high":27.43,"low":26.78,"close":27.29,"volume":3630862,"rsi_14":74.19,"sma_20":26.49,"sma_60":26.23,"sma_120":26.46},{"date":"2025-01-30","open":27.28,"high":27.35,"low":26.9,"close":27.2,"volume":3722052,"rsi_14":79.46,"sma_20":26.72,"sma_60":26.26,"sma_120":26.48},{"date":"2025-01-31","open":27.13,"high":27.16,"low":26.35,"close":26.54,"volume":3160345,"rsi_14":71.37,"sma_20":26.89,"sma_60":26.28,"sma_120":26.49},{"date":"2025-02-03","open":25.67,"high":25.96,"low":24.89,"close":25.75,"volume":6847722,"rsi_14":52.0,"sma_20":27.02,"sma_60":26.26,"sma_120":26.49},{"date":"2025-02-04","open":26.17,"high":27.03,"low":26.07,"close":26.85,"volume":3692362,"rsi_14":57.83,"sma_20":27.18,"sma_60":26.26,"sma_120":26.5},{"date":"2025-02-05","open":26.8,"high":27.3,"low":26.44,"close":26.45,"volume":7700092,"rsi_14":55.48,"sma_20":27.3,"sma_60":26.26,"sma_120":26.49},{"date":"2025-02-06","open":26.65,"high":26.76,"low":25.08,"close":25.21,"volume":6560905,"rsi_14":48.59,"sma_20":27.36,"sma_60":26.23,"sma_120":26.48},{"date":"2025-02-07","open":25.17,"high":25.6,"low":24.98,"close":25.55,"volume":4642500,"rsi_14":48.2,"sma_20":27.47,"sma_60":26.22,"sma_120":26.48},{"date":"2025-02-10","open":25.85,"high":26.21,"low":25.42,"close":26.1,"volume":3747563,"rsi_14":51.86,"sma_20":27.6,"sma_60":26.21,"sma_120":26.47},{"date":"2025-02-11","open":25.93,"high":26.12,"low":25.47,"close":25.65,"volume":3661918,"rsi_14":44.95,"sma_20":27.6,"sma_60":26.23,"sma_120":26.47},{"date":"2025-02-12","open":25.31,"high":25.67,"low":24.11,"close":24.88,"volume":7169963,"rsi_14":33.82,"sma_20":27.55,"sma_60":26.23,"sma_120":26.46},{"date":"2025-02-13","open":24.99,"high":25.4,"low":24.68,"close":25.15,"volume":3200908,"rsi_14":38.76,"sma_20":27.52,"sma_60":26.23,"sma_120":26.44},{"date":"2025-02-14","open":25.31,"high":25.48,"low":25.1,"close":25.23,"volume":3089443,"rsi_14":40.49,"sma_20":27.51,"sma_60":26.23,"sma_120":26.43},{"date":"2025-02-18","open":25.3,"high":25.82,"low":24.99,"close":25.81,"volume":4505946,"rsi_14":43.54,"sma_20":27.51,"sma_60":26.25,"sma_120":26.42},{"date":"2025-02-19","open":25.47,"high":25.94,"low":25.33,"close":25.82,"volume":4815825,"rsi_14":39.95,"sma_20":27.51,"sma_60":26.28,"sma_120":26.41},{"date":"2025-02-20","open":25.97,"high":26.1,"low":24.87,"close":25.33,"volume":5755453,"rsi_14":37.93,"sma_20":27.45,"sma_60":26.3,"sma_120":26.39},{"date":"2025-02-21","open":25.46,"high":25.56,"low":24.44,"close":24.51,"volume":5590621,"rsi_14":37.15,"sma_20":27.3,"sma_60":26.3,"sma_120":26.37},{"date":"2025-02-24","open":24.55,"high":24.65,"low":24.05,"close":24.11,"volume":3648122,"rsi_14":39.09,"sma_20":27.16,"sma_60":26.29,"sma_120":26.34},{"date":"2025-02-25","open":24.17,"high":24.56,"low":23.97,"close":24.28,"volume":5947182,"rsi_14":30.43,"sma_20":27.03,"sma_60":26.27,"sma_120":26.31},{"date":"2025-02-26","open":24.24,"high":24.42,"low":23.8,"close":24.0,"volume":4166777,"rsi_14":30.97,"sma_20":26.89,"sma_60":26.27,"sma_120":26.29},{"date":"2025-02-27","open":24.19,"high":24.28,"low":23.82,"close":23.88,"volume":4727933,"rsi_14":37.5,"sma_20":26.71,"sma_60":26.26,"sma_120":26.28},{"date":"2025-02-28","open":23.31,"high":23.53,"low":21.93,"close":22.76,"volume":35052972,"rsi_14":27.15,"sma_20":26.47,"sma_60":26.22,"sma_120":26.25},{"date":"2025-03-03","open":23.7,"high":23.7,"low":22.03,"close":22.2,"volume":7806098,"rsi_14":18.07,"sma_20":26.25,"sma_60":26.15,"sma_120":26.23},{"date":"2025-03-04","open":21.87,"high":22.59,"low":21.39,"close":21.96,"volume":12492007,"rsi_14":18.74,"sma_20":26.05,"sma_60":26.07,"sma_120":26.22},{"date":"2025-03-05","open":22.55,"high":23.26,"low":22.29,"close":22.96,"volume":5632382,"rsi_14":34.37,"sma_20":25.84,"sma_60":26.03,"sma_120":26.21},{"date":"2025-03-06","open":22.99,"high":24.08,"low":22.99,"close":23.74,"volume":5430965,"rsi_14":37.3,"sma_20":25.69,"sma_60":26.01,"sma_120":26.21},{"date":"2025-03-07","open":23.78,"high":24.73,"low":23.74,"close":24.14,"volume":6437824,"rsi_14":40.31,"sma_20":25.62,"sma_60":26.01,"sma_120":26.21},{"date":"2025-03-10","open":24.11,"high":24.75,"low":23.67,"close":23.89,"volume":5865657,"rsi_14":33.33,"sma_20":25.52,"sma_60":25.99,"sma_120":26.2},{"date":"2025-03-11","open":23.78,"high":24.11,"low":23.43,"close":23.87,"volume":5096067,"rsi_14":33.14,"sma_20":25.39,"sma_60":25.97,"sma_120":26.2},{"date":"2025-03-12","open":23.93,"high":24.11,"low":23.62,"close":23.71,"volume":4301160,"rsi_14":34.9,"sma_20":25.28,"sma_60":25.94,"sma_120":26.19},{"date":"2025-03-13","open":23.73,"high":24.42,"low":23.61,"close":24.07,"volume":5091805,"rsi_14":44.07,"sma_20":25.23,"sma_60":25.91,"sma_120":26.18},{"date":"2025-03-14","open":24.39,"high":24.96,"low":24.29,"close":24.87,"volume":4969500,"rsi_14":54.43,"sma_20":25.2,"sma_60":25.9,"sma_120":26.17},{"date":"2025-03-17","open":24.89,"high":25.65,"low":24.89,"close":25.48,"volume":4553625,"rsi_14":57.52,"sma_20":25.2,"sma_60":25.91,"sma_120":26.18},{"date":"2025-03-18","open":25.66,"high":26.31,"low":25.55,"close":26.12,"volume":7324574,"rsi_14":63.83,"sma_20":25.21,"sma_60":25.94,"sma_120":26.2},{"date":"2025-03-19","open":26.76,"high":27.22,"low":26.45,"close":26.86,"volume":8366023,"rsi_14":68.46,"sma_20":25.25,"sma_60":26.0,"sma_120":26.22},{"date":"2025-03-20","open":27.11,"high":27.52,"low":26.7,"close":27.26,"volume":7319425,"rsi_14":81.68,"sma_20":25.34,"sma_60":26.07,"sma_120":26.24},{"date":"2025-03-21","open":27.06,"high":27.19,"low":26.66,"close":26.73,"volume":7382854,"rsi_14":82.14,"sma_20":25.44,"sma_60":26.14,"sma_120":26.25},{"date":"2025-03-24","open":26.73,"high":27.01,"low":26.28,"close":26.54,"volume":4534526,"rsi_14":82.73,"sma_20":25.55,"sma_60":26.19,"sma_120":26.26},{"date":"2025-03-25","open":26.58,"high":26.79,"low":25.58,"close":26.1,"volume":8391831,"rsi_14":74.02,"sma_20":25.64,"sma_60":26.24,"sma_120":26.26},{"date":"2025-03-26","open":26.12,"high":26.29,"low":25.77,"close":26.05,"volume":4987441,"rsi_14":70.62,"sma_20":25.73,"sma_60":26.29,"sma_120":26.26},{"date":"2025-03-27","open":25.93,"high":26.62,"low":25.77,"close":26.39,"volume":3460649,"rsi_14":70.31,"sma_20":25.85,"sma_60":26.35,"sma_120":26.27},{"date":"2025-03-28","open":26.42,"high":26.7,"low":26.07,"close":26.17,"volume":3660044,"rsi_14":70.68,"sma_20":26.02,"sma_60":26.4,"sma_120":26.27},{"date":"2025-03-31","open":25.79,"high":26.13,"low":25.59,"close":25.94,"volume":4011153,"rsi_14":68.07,"sma_20":26.2,"sma_60":26.45,"sma_120":26.27},{"date":"2025-04-01","open":26.05,"high":26.11,"low":25.38,"close":25.74,"volume":3917885,"rsi_14":67.61,"sma_20":26.39,"sma_60":26.49,"sma_120":26.28},{"date":"2025-04-02","open":25.21,"high":25.47,"low":24.97,"close":25.42,"volume":3568839,"rsi_14":61.85,"sma_20":26.51,"sma_60":26.51,"sma_120":26.28},{"date":"2025-04-03","open":24.39,"high":25.54,"low":24.27,"close":24.93,"volume":7708170,"rsi_14":50.53,"sma_20":26.57,"sma_60":26.52,"sma_120":26.29},{"date":"2025-04-04","open":23.98,"high":24.02,"low":21.79,"close":22.52,"volume":10127016,"rsi_14":29.47,"sma_20":26.48,"sma_60":26.49,"sma_120":26.27},{"date":"2025-04-07","open":21.86,"high":23.63,"low":21.47,"close":22.64,"volume":8016574,"rsi_14":23.88,"sma_20":26.42,"sma_60":26.47,"sma_120":26.24},{"date":"2025-04-08","open":23.34,"high":23.51,"low":21.48,"close":21.86,"volume":7912787,"rsi_14":12.73,"sma_20":26.31,"sma_60":26.43,"sma_120":26.22},{"date":"2025-04-09","open":21.65,"high":24.13,"low":21.57,"close":23.7,"volume":9313881,"rsi_14":28.24,"sma_20":26.31,"sma_60":26.4,"sma_120":26.21},{"date":"2025-04-10","open":23.32,"high":23.63,"low":22.68,"close":23.24,"volume":4766328,"rsi_14":28.47,"sma_20":26.27,"sma_60":26.35,"sma_120":26.19},{"date":"2025-04-11","open":23.63,"high":24.91,"low":23.39,"close":24.79,"volume":6243887,"rsi_14":40.75,"sma_20":26.26,"sma_60":26.33,"sma_120":26.19},{"date":"2025-04-14","open":24.73,"high":25.93,"low":24.58,"close":25.53,"volume":5222265,"rsi_14":47.05,"sma_20":26.27,"sma_60":26.33,"sma_120":26.19},{"date":"2025-04-15","open":25.56,"high":25.81,"low":25.22,"close":25.34,"volume":3281102,"rsi_14":46.45,"sma_20":26.23,"sma_60":26.31,"sma_120":26.2},{"date":"2025-04-16","open":25.33,"high":26.56,"low":25.26,"close":25.9,"volume":5903469,"rsi_14":47.57,"sma_20":26.18,"sma_60":26.31,"sma_120":26.2},{"date":"2025-04-17","open":26.07,"high":26.4,"low":25.81,"close":26.19,"volume":4209661,"rsi_14":50.09,"sma_20":26.12,"sma_60":26.3,"sma_120":26.21},{"date":"2025-04-21","open":26.08,"high":26.63,"low":25.85,"close":26.12,"volume":3605250,"rsi_14":50.91,"sma_20":26.09,"sma_60":26.28,"sma_120":26.21},{"date":"2025-04-22","open":26.4,"high":26.82,"low":26.08,"close":26.76,"volume":4215127,"rsi_14":54.88,"sma_20":26.1,"sma_60":26.27,"sma_120":26.22},{"date":"2025-04-23","open":26.89,"high":27.26,"low":26.1,"close":26.84,"volume":4865211,"rsi_14":56.97,"sma_20":26.14,"sma_60":26.27,"sma_120":26.23},{"date":"2025-04-24","open":27.27,"high":28.06,"low":27.04,"close":27.78,"volume":6142975,"rsi_14":63.39,"sma_20":26.23,"sma_60":26.28,"sma_120":26.25},{"date":"2025-04-25","open":27.61,"high":28.01,"low":27.55,"close":27.98,"volume":3649321,"rsi_14":82.35,"sma_20":26.31,"sma_60":26.29,"sma_120":26.26},{"date":"2025-04-28","open":27.96,"high":28.66,"low":27.96,"close":28.37,"volume":5474133,"rsi_14":82.91,"sma_20":26.43,"sma_60":26.31,"sma_120":26.28},{"date":"2025-04-29","open":28.37,"high":29.19,"low":27.99,"close":29.05,"volume":6186865,"rsi_14":91.75,"sma_20":26.59,"sma_60":26.35,"sma_120":26.31},{"date":"2025-04-30","open":28.74,"high":29.31,"low":28.24,"close":29.2,"volume":5790304,"rsi_14":89.72,"sma_20":26.77,"sma_60":26.4,"sma_120":26.33},{"date":"2025-05-01","open":29.29,"high":29.68,"low":29.16,"close":29.26,"volume":6293577,"rsi_14":96.17,"sma_20":26.97,"sma_60":26.44,"sma_120":26.35},{"date":"2025-05-02","open":29.61,"high":29.62,"low":29.02,"close":29.3,"volume":5618981,"rsi_14":95.02,"sma_20":27.2,"sma_60":26.48,"sma_120":26.37},{"date":"2025-05-05","open":29.31,"high":29.64,"low":29.01,"close":29.39,"volume":6002288,"rsi_14":94.27,"sma_20":27.55,"sma_60":26.55,"sma_120":26.39},{"date":"2025-05-06","open":29.52,"high":29.86,"low":29.12,"close":29.24,"volume":7594504,"rsi_14":95.11,"sma_20":27.9,"sma_60":26.61,"sma_120":26.42},{"date":"2025-05-07","open":29.17,"high":30.72,"low":28.28,"close":30.31,"volume":11988055,"rsi_14":95.63,"sma_20":28.34,"sma_60":26.68,"sma_120":26.45},{"date":"2025-05-08","open":30.89,"high":31.14,"low":30.12,"close":30.97,"volume":6388224,"rsi_14":95.94,"sma_20":28.72,"sma_60":26.77,"sma_120":26.5},{"date":"2025-05-09","open":31.0,"high":31.41,"low":30.59,"close":31.38,"volume":4675262,"rsi_14":97.4,"sma_20":29.14,"sma_60":26.88,"sma_120":26.55},{"date":"2025-05-12","open":31.71,"high":32.0,"low":31.29,"close":31.64,"volume":6073145,"rsi_14":97.22,"sma_20":29.5,"sma_60":26.99,"sma_120":26.61},{"date":"2025-05-13","open":31.95,"high":33.06,"low":31.75,"close":32.87,"volume":6670968,"rsi_14":97.72,"sma_20":29.88,"sma_60":27.12,"sma_120":26.67},{"date":"2025-05-14","open":32.87,"high":32.87,"low":32.09,"close":32.35,"volume":4988847,"rsi_14":88.62,"sma_20":30.24,"sma_60":27.23,"sma_120":26.74},{"date":"2025-05-15","open":32.31,"high":33.4,"low":32.19,"close":33.3,"volume":5202570,"rsi_14":89.91,"sma_20":30.63,"sma_60":27.35,"sma_120":26.82},{"date":"2025-05-16","open":33.14,"high":33.92,"low":33.09,"close":33.81,"volume":5309575,"rsi_14":90.1,"sma_20":31.03,"sma_60":27.49,"sma_120":26.9},{"date":"2025-05-19","open":33.59,"high":34.06,"low":33.26,"close":33.95,"volume":3951053,"rsi_14":89.23,"sma_20":31.43,"sma_60":27.65,"sma_120":26.98},{"date":"2025-05-20","open":33.97,"high":34.53,"low":33.83,"close":34.12,"volume":4449931,"rsi_14":89.28,"sma_20":31.82,"sma_60":27.82,"sma_120":27.05},{"date":"2025-05-21","open":33.71,"high":34.47,"low":33.68,"close":34.13,"volume":4224967,"rsi_14":89.18,"sma_20":32.2,"sma_60":27.99,"sma_120":27.13},{"date":"2025-05-22","open":33.99,"high":34.13,"low":33.58,"close":33.62,"volume":3168694,"rsi_14":82.33,"sma_20":32.5,"sma_60":28.15,"sma_120":27.21},{"date":"2025-05-23","open":33.33,"high":33.78,"low":33.23,"close":33.71,"volume":2932793,"rsi_14":82.33,"sma_20":32.8,"sma_60":28.32,"sma_120":27.29},{"date":"2025-05-27","open":33.83,"high":34.71,"low":33.74,"close":34.62,"volume":5188991,"rsi_14":86.08,"sma_20":33.12,"sma_60":28.52,"sma_120":27.37},{"date":"2025-05-28","open":34.49,"high":34.78,"low":34.36,"close":34.6,"volume":2519213,"rsi_14":83.51,"sma_20":33.41,"sma_60":28.73,"sma_120":27.44},{"date":"2025-05-29","open":34.67,"high":34.69,"low":34.22,"close":34.49,"volume":3690939,"rsi_14":80.0,"sma_20":33.69,"sma_60":28.95,"sma_120":27.51},{"date":"2025-05-30","open":34.4,"high":34.9,"low":34.27,"close":34.71,"volume":6944306,"rsi_14":79.36,"sma_20":33.97,"sma_60":29.15,"sma_120":27.59},{"date":"2025-06-02","open":34.72,"high":35.43,"low":34.69,"close":35.33,"volume":5103248,"rsi_14":80.57,"sma_20":34.29,"sma_60":29.35,"sma_120":27.68},{"date":"2025-06-03","open":35.19,"high":35.95,"low":34.97,"close":35.49,"volume":4676662,"rsi_14":76.36,"sma_20":34.6,"sma_60":29.55,"sma_120":27.78},{"date":"2025-06-04","open":35.91,"high":36.2,"low":35.22,"close":35.36,"volume":4775818,"rsi_14":83.12,"sma_20":34.92,"sma_60":29.75,"sma_120":27.87},{"date":"2025-06-05","open":35.54,"high":35.64,"low":35.02,"close":35.17,"volume":6218494,"rsi_14":70.74,"sma_20":35.16,"sma_60":29.94,"sma_120":27.95},{"date":"2025-06-06","open":33.14,"high":34.24,"low":32.84,"close":33.62,"volume":11037580,"rsi_14":46.08,"sma_20":35.29,"sma_60":30.11,"sma_120":28.02},{"date":"2025-06-09","open":33.75,"high":34.08,"low":33.41,"close":33.42,"volume":6053151,"rsi_14":42.83,"sma_20":35.39,"sma_60":30.27,"sma_120":28.09},{"date":"2025-06-10","open":33.55,"high":33.67,"low":32.89,"close":32.93,"volume":8516093,"rsi_14":37.12,"sma_20":35.44,"sma_60":30.4,"sma_120":28.15},{"date":"2025-06-11","open":33.02,"high":33.54,"low":32.38,"close":33.48,"volume":7543550,"rsi_14":42.81,"sma_20":35.47,"sma_60":30.54,"sma_120":28.22},{"date":"2025-06-12","open":33.36,"high":33.74,"low":32.93,"close":33.42,"volume":5317292,"rsi_14":46.33,"sma_20":35.51,"sma_60":30.66,"sma_120":28.3},{"date":"2025-06-13","open":33.52,"high":35.02,"low":33.41,"close":34.55,"volume":8012920,"rsi_14":54.85,"sma_20":35.57,"sma_60":30.79,"sma_120":28.39},{"date":"2025-06-16","open":34.63,"high":35.5,"low":34.31,"close":34.79,"volume":5856916,"rsi_14":49.67,"sma_20":35.61,"sma_60":30.92,"sma_120":28.49},{"date":"2025-06-17","open":34.69,"high":35.16,"low":34.58,"close":34.94,"volume":4874194,"rsi_14":51.04,"sma_20":35.65,"sma_60":31.06,"sma_120":28.6},{"date":"2025-06-18","open":35.12,"high":35.73,"low":34.93,"close":35.21,"volume":5797258,"rsi_14":54.15,"sma_20":35.69,"sma_60":31.2,"sma_120":28.7},{"date":"2025-06-20","open":35.24,"high":35.35,"low":34.66,"close":35.11,"volume":10469162,"rsi_14":51.6,"sma_20":35.73,"sma_60":31.36,"sma_120":28.8},{"date":"2025-06-23","open":35.14,"high":35.53,"low":34.51,"close":34.82,"volume":6638960,"rsi_14":43.65,"sma_20":35.78,"sma_60":31.5,"sma_120":28.9},{"date":"2025-06-24","open":34.49,"high":34.7,"low":34.16,"close":34.34,"volume":3808542,"rsi_14":38.72,"sma_20":35.8,"sma_60":31.64,"sma_120":28.99},{"date":"2025-06-25","open":34.4,"high":34.87,"low":34.06,"close":34.27,"volume":3972710,"rsi_14":39.1,"sma_20":35.78,"sma_60":31.78,"sma_120":29.09},{"date":"2025-06-26","open":34.33,"high":34.64,"low":33.95,"close":33.99,"volume":3770178,"rsi_14":39.93,"sma_20":35.73,"sma_60":31.91,"sma_120":29.18},{"date":"2025-06-27","open":33.93,"high":34.21,"low":33.69,"close":34.12,"volume":4663710,"rsi_14":55.65,"sma_20":35.7,"sma_60":32.05,"sma_120":29.27},{"date":"2025-06-30","open":33.95,"high":35.26,"low":33.94,"close":35.24,"volume":5955141,"rsi_14":67.03,"sma_20":35.72,"sma_60":32.22,"sma_120":29.36},{"date":"2025-07-01","open":35.2,"high":35.8,"low":35.0,"close":35.53,"volume":5642750,"rsi_14":75.28,"sma_20":35.72,"sma_60":32.4,"sma_120":29.46},{"date":"2025-07-02","open":35.79,"high":36.77,"low":35.41,"close":36.53,"volume":5840958,"rsi_14":77.24,"sma_20":35.76,"sma_60":32.64,"sma_120":29.56},{"date":"2025-07-03","open":36.38,"high":36.54,"low":35.78,"close":36.01,"volume":3075316,"rsi_14":71.34,"sma_20":35.79,"sma_60":32.87,"sma_120":29.67},{"date":"2025-07-07","open":36.07,"high":36.46,"low":35.95,"close":36.41,"volume":4873585,"rsi_14":67.45,"sma_20":35.85,"sma_60":33.12,"sma_120":29.78},{"date":"2025-07-08","open":36.42,"high":36.94,"low":35.98,"close":36.05,"volume":4165621,"rsi_14":61.48,"sma_20":35.98,"sma_60":33.33,"sma_120":29.86},{"date":"2025-07-09","open":36.07,"high":36.3,"low":35.18,"close":36.06,"volume":3839486,"rsi_14":60.51,"sma_20":36.11,"sma_60":33.55,"sma_120":29.95},{"date":"2025-07-10","open":35.92,"high":35.99,"low":34.43,"close":34.72,"volume":5453732,"rsi_14":46.22,"sma_20":36.2,"sma_60":33.72,"sma_120":30.02},{"date":"2025-07-11","open":34.46,"high":35.24,"low":34.26,"close":35.22,"volume":3420529,"rsi_14":50.78,"sma_20":36.29,"sma_60":33.88,"sma_120":30.1},{"date":"2025-07-14","open":35.1,"high":35.4,"low":34.61,"close":34.83,"volume":3383177,"rsi_14":50.07,"sma_20":36.37,"sma_60":34.04,"sma_120":30.18},{"date":"2025-07-15","open":35.03,"high":35.09,"low":34.32,"close":34.68,"volume":4052305,"rsi_14":52.65,"sma_20":36.37,"sma_60":34.19,"sma_120":30.25},{"date":"2025-07-16","open":34.68,"high":34.86,"low":34.3,"close":34.32,"volume":4232981,"rsi_14":50.35,"sma_20":36.35,"sma_60":34.33,"sma_120":30.32},{"date":"2025-07-17","open":34.1,"high":34.3,"low":33.53,"close":34.08,"volume":5249468,"rsi_14":50.64,"sma_20":36.31,"sma_60":34.46,"sma_120":30.37},{"date":"2025-07-18","open":34.46,"high":35.49,"low":34.39,"close":35.01,"volume":4523312,"rsi_14":55.84,"sma_20":36.3,"sma_60":34.6,"sma_120":30.44},{"date":"2025-07-21","open":35.01,"high":35.09,"low":34.09,"close":34.33,"volume":3435339,"rsi_14":43.61,"sma_20":36.26,"sma_60":34.73,"sma_120":30.5},{"date":"2025-07-22","open":34.35,"high":34.93,"low":34.24,"close":34.68,"volume":3290111,"rsi_14":44.13,"sma_20":36.25,"sma_60":34.84,"sma_120":30.56},{"date":"2025-07-23","open":35.35,"high":36.26,"low":35.18,"close":35.92,"volume":4818402,"rsi_14":45.94,"sma_20":36.33,"sma_60":34.98,"sma_120":30.63},{"date":"2025-07-24","open":35.76,"high":36.17,"low":35.37,"close":36.12,"volume":5531878,"rsi_14":50.81,"sma_20":36.43,"sma_60":35.11,"sma_120":30.71},{"date":"2025-07-25","open":35.97,"high":36.08,"low":35.24,"close":35.65,"volume":5211148,"rsi_14":44.73,"sma_20":36.51,"sma_60":35.22,"sma_120":30.78},{"date":"2025-07-28","open":35.43,"high":35.59,"low":35.0,"close":35.21,"volume":2839733,"rsi_14":44.25,"sma_20":36.57,"sma_60":35.32,"sma_120":30.86},{"date":"2025-07-29","open":35.29,"high":35.81,"low":34.8,"close":35.78,"volume":4532761,"rsi_14":48.16,"sma_20":36.6,"sma_60":35.43,"sma_120":30.93},{"date":"2025-07-30","open":35.54,"high":35.84,"low":34.89,"close":35.02,"volume":3773727,"rsi_14":51.92,"sma_20":36.57,"sma_60":35.52,"sma_120":31.0},{"date":"2025-07-31","open":34.63,"high":34.92,"low":34.55,"close":34.81,"volume":3557095,"rsi_14":46.97,"sma_20":36.48,"sma_60":35.61,"sma_120":31.08},{"date":"2025-08-01","open":34.57,"high":34.61,"low":33.57,"close":34.14,"volume":4253138,"rsi_14":45.17,"sma_20":36.38,"sma_60":35.7,"sma_120":31.15},{"date":"2025-08-04","open":34.23,"high":34.58,"low":34.03,"close":34.33,"volume":3599643,"rsi_14":47.5,"sma_20":36.27,"sma_60":35.76,"sma_120":31.22},{"date":"2025-08-05","open":34.45,"high":34.78,"low":34.0,"close":34.49,"volume":4535732,"rsi_14":51.08,"sma_20":36.19,"sma_60":35.82,"sma_120":31.29},{"date":"2025-08-06","open":30.88,"high":31.82,"low":29.09,"close":29.9,"volume":17983851,"rsi_14":31.73,"sma_20":35.87,"sma_60":35.79,"sma_120":31.33},{"date":"2025-08-07","open":30.15,"high":30.81,"low":29.69,"close":30.62,"volume":8215777,"rsi_14":30.45,"sma_20":35.66,"sma_60":35.77,"sma_120":31.38},{"date":"2025-08-08","open":30.89,"high":31.21,"low":30.51,"close":30.91,"volume":5400005,"rsi_14":34.22,"sma_20":35.43,"sma_60":35.73,"sma_120":31.42},{"date":"2025-08-11","open":30.97,"high":31.56,"low":30.96,"close":31.42,"volume":5291496,"rsi_14":35.09,"sma_20":35.26,"sma_60":35.71,"sma_120":31.47},{"date":"2025-08-12","open":31.39,"high":31.42,"low":30.09,"close":30.15,"volume":8979498,"rsi_14":23.8,"sma_20":35.02,"sma_60":35.65,"sma_120":31.5},{"date":"2025-08-13","open":30.34,"high":31.16,"low":30.17,"close":31.14,"volume":4027014,"rsi_14":28.84,"sma_20":34.86,"sma_60":35.6,"sma_120":31.55},{"date":"2025-08-14","open":30.97,"high":31.05,"low":30.68,"close":31.03,"volume":3417026,"rsi_14":29.76,"sma_20":34.7,"sma_60":35.55,"sma_120":31.6},{"date":"2025-08-15","open":31.11,"high":31.51,"low":30.98,"close":31.39,"volume":3387203,"rsi_14":33.14,"sma_20":34.51,"sma_60":35.5,"sma_120":31.66},{"date":"2025-08-18","open":31.35,"high":31.43,"low":30.84,"close":31.22,"volume":6547139,"rsi_14":29.23,"sma_20":34.35,"sma_60":35.44,"sma_120":31.72},{"date":"2025-08-19","open":31.19,"high":31.67,"low":31.07,"close":31.16,"volume":3892328,"rsi_14":31.23,"sma_20":34.16,"sma_60":35.4,"sma_120":31.78},{"date":"2025-08-20","open":31.35,"high":31.63,"low":30.97,"close":31.37,"volume":3590801,"rsi_14":33.24,"sma_20":33.93,"sma_60":35.35,"sma_120":31.84},{"date":"2025-08-21","open":31.22,"high":31.6,"low":31.17,"close":31.52,"volume":3496378,"rsi_14":36.57,"sma_20":33.69,"sma_60":35.3,"sma_120":31.91},{"date":"2025-08-22","open":31.64,"high":31.74,"low":31.19,"close":31.46,"volume":3294804,"rsi_14":35.08,"sma_20":33.47,"sma_60":35.24,"sma_120":31.99},{"date":"2025-08-25","open":31.59,"high":32.88,"low":31.3,"close":32.02,"volume":7378286,"rsi_14":37.7,"sma_20":33.31,"sma_60":35.19,"sma_120":32.07},{"date":"2025-08-26","open":31.96,"high":32.22,"low":31.71,"close":32.19,"volume":5166741,"rsi_14":70.47,"sma_20":33.12,"sma_60":35.15,"sma_120":32.15},{"date":"2025-08-27","open":31.97,"high":32.61,"low":31.9,"close":32.37,"volume":3639668,"rsi_14":67.3,"sma_20":32.98,"sma_60":35.09,"sma_120":32.22},{"date":"2025-08-28","open":32.48,"high":32.84,"low":31.96,"close":32.82,"volume":3125523,"rsi_14":68.27,"sma_20":32.88,"sma_60":35.04,"sma_120":32.29},{"date":"2025-08-29","open":32.76,"high":32.94,"low":32.03,"close":32.29,"volume":2972281,"rsi_14":58.3,"sma_20":32.78,"sma_60":34.98,"sma_120":32.36},{"date":"2025-09-02","open":32.05,"high":32.29,"low":31.87,"close":32.14,"volume":3177539,"rsi_14":74.18,"sma_20":32.67,"sma_60":34.93,"sma_120":32.43},{"date":"2025-09-03","open":31.87,"high":31.93,"low":31.52,"close":31.6,"volume":3372737,"rsi_14":56.32,"sma_20":32.52,"sma_60":34.9,"sma_120":32.5},{"date":"2025-09-04","open":31.34,"high":31.56,"low":31.06,"close":31.53,"volume":4285471,"rsi_14":56.91,"sma_20":32.61,"sma_60":34.86,"sma_120":32.56},{"date":"2025-09-05","open":31.78,"high":31.96,"low":31.14,"close":31.37,"volume":4273310,"rsi_14":49.72,"sma_20":32.64,"sma_60":34.84,"sma_120":32.62},{"date":"2025-09-08","open":31.57,"high":32.13,"low":31.48,"close":31.71,"volume":4959867,"rsi_14":53.98,"sma_20":32.67,"sma_60":34.8,"sma_120":32.67},{"date":"2025-09-09","open":31.83,"high":31.86,"low":31.22,"close":31.3,"volume":3232688,"rsi_14":48.97,"sma_20":32.66,"sma_60":34.76,"sma_120":32.71},{"date":"2025-09-10","open":31.35,"high":32.65,"low":31.31,"close":32.51,"volume":4756757,"rsi_14":59.76,"sma_20":32.77,"sma_60":34.72,"sma_120":32.76},{"date":"2025-09-11","open":32.45,"high":32.9,"low":32.37,"close":32.78,"volume":5408540,"rsi_14":60.64,"sma_20":32.84,"sma_60":34.68,"sma_120":32.8},{"date":"2025-09-12","open":32.7,"high":32.89,"low":32.59,"close":32.75,"volume":3338871,"rsi_14":61.0,"sma_20":32.92,"sma_60":34.64,"sma_120":32.85},{"date":"2025-09-15","open":32.82,"high":33.66,"low":32.64,"close":33.14,"volume":4556427,"rsi_14":59.54,"sma_20":33.0,"sma_60":34.6,"sma_120":32.9},{"date":"2025-09-16","open":33.1,"high":33.32,"low":32.55,"close":32.91,"volume":3834629,"rsi_14":55.33,"sma_20":33.07,"sma_60":34.56,"sma_120":32.96},{"date":"2025-09-17","open":33.14,"high":33.58,"low":32.91,"close":33.24,"volume":3969803,"rsi_14":56.66,"sma_20":33.17,"sma_60":34.53,"sma_120":33.02},{"date":"2025-09-18","open":33.11,"high":33.44,"low":32.53,"close":33.3,"volume":3572970,"rsi_14":52.92,"sma_20":33.26,"sma_60":34.51,"sma_120":33.07},{"date":"2025-09-19","open":33.23,"high":33.4,"low":32.95,"close":33.07,"volume":4302217,"rsi_14":56.71,"sma_20":33.33,"sma_60":34.48,"sma_120":33.13},{"date":"2025-09-22","open":32.95,"high":32.97,"low":32.36,"close":32.53,"volume":3230613,"rsi_14":51.91,"sma_20":33.37,"sma_60":34.45,"sma_120":33.18},{"date":"2025-09-23","open":32.77,"high":33.2,"low":32.52,"close":33.06,"volume":2864312,"rsi_14":63.62,"sma_20":33.41,"sma_60":34.43,"sma_120":33.24},{"date":"2025-09-24","open":33.25,"high":35.07,"low":33.14,"close":34.97,"volume":5158347,"rsi_14":75.11,"sma_20":33.54,"sma_60":34.42,"sma_120":33.32},{"date":"2025-09-25","open":35.17,"high":36.0,"low":33.28,"close":33.86,"volume":9841195,"rsi_14":65.48,"sma_20":33.61,"sma_60":34.39,"sma_120":33.39},{"date":"2025-09-26","open":33.86,"high":34.57,"low":33.39,"close":34.37,"volume":3606382,"rsi_14":67.21,"sma_20":33.68,"sma_60":34.35,"sma_120":33.49},{"date":"2025-09-29","open":34.36,"high":34.63,"low":33.46,"close":33.77,"volume":3427135,"rsi_14":65.56,"sma_20":33.74,"sma_60":34.3,"sma_120":33.59},{"date":"2025-09-30","open":33.75,"high":33.96,"low":33.51,"close":33.75,"volume":3493573,"rsi_14":59.16,"sma_20":33.81,"sma_60":34.25,"sma_120":33.68},{"date":"2025-10-01","open":33.78,"high":33.88,"low":32.84,"close":32.91,"volume":3234206,"rsi_14":50.93,"sma_20":33.87,"sma_60":34.19,"sma_120":33.76},{"date":"2025-10-02","open":33.05,"high":34.27,"low":33.0,"close":33.83,"volume":4140954,"rsi_14":56.58,"sma_20":33.98,"sma_60":34.15,"sma_120":33.85},{"date":"2025-10-03","open":33.91,"high":34.4,"low":33.51,"close":33.6,"volume":2767776,"rsi_14":52.91,"sma_20":34.08,"sma_60":34.13,"sma_120":33.92},{"date":"2025-10-06","open":33.53,"high":34.66,"low":33.53,"close":34.39,"volume":4669504,"rsi_14":58.6,"sma_20":34.22,"sma_60":34.11,"sma_120":33.99},{"date":"2025-10-07","open":34.56,"high":34.84,"low":34.04,"close":34.46,"volume":4018039,"rsi_14":57.29,"sma_20":34.38,"sma_60":34.1,"sma_120":34.07},{"date":"2025-10-08","open":34.9,"high":35.03,"low":33.34,"close":33.86,"volume":4484832,"rsi_14":53.12,"sma_20":34.45,"sma_60":34.08,"sma_120":34.13},{"date":"2025-10-09","open":33.95,"high":34.24,"low":32.36,"close":32.54,"volume":4730182,"rsi_14":47.36,"sma_20":34.44,"sma_60":34.05,"sma_120":34.19},{"date":"2025-10-10","open":29.78,"high":30.4,"low":28.84,"close":29.54,"volume":11969362,"rsi_14":37.95,"sma_20":34.27,"sma_60":33.96,"sma_120":34.21},{"date":"2025-10-13","open":29.8,"high":30.7,"low":29.69,"close":30.16,"volume":4916353,"rsi_14":38.43,"sma_20":34.12,"sma_60":33.88,"sma_120":34.24},{"date":"2025-10-14","open":29.7,"high":29.93,"low":29.05,"close":29.15,"volume":5723997,"rsi_14":25.0,"sma_20":33.93,"sma_60":33.78,"sma_120":34.26},{"date":"2025-10-15","open":29.39,"high":29.57,"low":28.87,"close":28.99,"volume":4914697,"rsi_14":27.23,"sma_20":33.71,"sma_60":33.68,"sma_120":34.26},{"date":"2025-10-16","open":29.15,"high":29.9,"low":28.57,"close":28.64,"volume":8602893,"rsi_14":22.76,"sma_20":33.47,"sma_60":33.55,"sma_120":34.27},{"date":"2025-10-17","open":28.42,"high":28.93,"low":28.16,"close":28.53,"volume":4533557,"rsi_14":23.88,"sma_20":33.24,"sma_60":33.42,"sma_120":34.26},{"date":"2025-10-20","open":28.59,"high":28.83,"low":28.3,"close":28.79,"volume":5475129,"rsi_14":25.81,"sma_20":33.04,"sma_60":33.3,"sma_120":34.26},{"date":"2025-10-21","open":28.55,"high":28.67,"low":28.14,"close":28.41,"volume":4461542,"rsi_14":27.01,"sma_20":32.81,"sma_60":33.17,"sma_120":34.25},{"date":"2025-10-22","open":28.47,"high":29.03,"low":28.17,"close":28.85,"volume":8983045,"rsi_14":23.36,"sma_20":32.49,"sma_60":33.05,"sma_120":34.24},{"date":"2025-10-23","open":29.47,"high":29.47,"low":28.81,"close":28.85,"volume":3900449,"rsi_14":23.93,"sma_20":32.23,"sma_60":32.94,"sma_120":34.23},{"date":"2025-10-24","open":29.17,"high":29.23,"low":28.83,"close":29.18,"volume":3889986,"rsi_14":19.82,"sma_20":31.97,"sma_60":32.84,"sma_120":34.23},{"date":"2025-10-27","open":29.55,"high":29.79,"low":28.65,"close":28.77,"volume":3654060,"rsi_14":18.31,"sma_20":31.71,"sma_60":32.75,"sma_120":34.22},{"date":"2025-10-28","open":28.48,"high":28.9,"low":28.3,"close":28.59,"volume":3012978,"rsi_14":19.23,"sma_20":31.45,"sma_60":32.64,"sma_120":34.2},{"date":"2025-10-29","open":28.45,"high":28.61,"low":27.74,"close":27.88,"volume":4070459,"rsi_14":20.69,"sma_20":31.19,"sma_60":32.53,"sma_120":34.17},{"date":"2025-10-30","open":27.68,"high":27.7,"low":26.62,"close":26.97,"volume":6039024,"rsi_14":28.07,"sma_20":30.83,"sma_60":32.47,"sma_120":34.13},{"date":"2025-10-31","open":26.97,"high":27.31,"low":26.62,"close":26.71,"volume":7273754,"rsi_14":18.62,"sma_20":30.48,"sma_60":32.4,"sma_120":34.09},{"date":"2025-11-03","open":26.62,"high":26.69,"low":26.08,"close":26.53,"volume":8334606,"rsi_14":21.92,"sma_20":30.08,"sma_60":32.32,"sma_120":34.03},{"date":"2025-11-04","open":26.03,"high":26.11,"low":25.54,"close":25.84,"volume":9709826,"rsi_14":19.66,"sma_20":29.63,"sma_60":32.22,"sma_120":33.97},{"date":"2025-11-05","open":27.05,"high":27.1,"low":25.11,"close":25.52,"volume":11919477,"rsi_14":19.77,"sma_20":29.21,"sma_60":32.14,"sma_120":33.9},{"date":"2025-11-06","open":25.43,"high":25.65,"low":24.18,"close":24.25,"volume":12181648,"rsi_14":16.15,"sma_20":28.78,"sma_60":32.02,"sma_120":33.81},{"date":"2025-11-07","open":24.44,"high":25.02,"low":24.31,"close":24.89,"volume":8226651,"rsi_14":21.01,"sma_20":28.54,"sma_60":31.91,"sma_120":33.73},{"date":"2025-11-10","open":25.15,"high":25.37,"low":24.56,"close":25.2,"volume":8265463,"rsi_14":25.81,"sma_20":28.29,"sma_60":31.8,"sma_120":33.65},{"date":"2025-11-11","open":24.82,"high":25.2,"low":24.36,"close":25.02,"volume":6901484,"rsi_14":19.88,"sma_20":28.07,"sma_60":31.69,"sma_120":33.57},{"date":"2025-11-12","open":24.81,"high":25.2,"low":24.69,"close":24.78,"volume":5818204,"rsi_14":19.15,"sma_20":27.86,"sma_60":31.58,"sma_120":33.49},{"date":"2025-11-13","open":24.94,"high":25.29,"low":24.8,"close":24.86,"volume":5211906,"rsi_14":16.18,"sma_20":27.66,"sma_60":31.46,"sma_120":33.41},{"date":"2025-11-14","open":24.69,"high":25.53,"low":24.69,"close":25.35,"volume":6154098,"rsi_14":23.53,"sma_20":27.5,"sma_60":31.35,"sma_120":33.33},{"date":"2025-11-17","open":25.22,"high":25.31,"low":23.82,"close":23.86,"volume":7404165,"rsi_14":19.55,"sma_20":27.25,"sma_60":31.22,"sma_120":33.23},{"date":"2025-11-18","open":23.86,"high":24.09,"low":23.66,"close":24.02,"volume":6248615,"rsi_14":23.21,"sma_20":27.02,"sma_60":31.08,"sma_120":33.14},{"date":"2025-11-19","open":23.88,"high":24.05,"low":23.53,"close":23.84,"volume":5993825,"rsi_14":25.86,"sma_20":26.76,"sma_60":30.93,"sma_120":33.04},{"date":"2025-11-20","open":23.92,"high":24.12,"low":23.24,"close":23.29,"volume":9073914,"rsi_14":24.71,"sma_20":26.48,"sma_60":30.77,"sma_120":32.93},{"date":"2025-11-21","open":23.36,"high":23.78,"low":23.18,"close":23.52,"volume":5659191,"rsi_14":27.96,"sma_20":26.19,"sma_60":30.61,"sma_120":32.83},{"date":"2025-11-24","open":23.38,"high":23.49,"low":22.72,"close":22.97,"volume":7784805,"rsi_14":28.53,"sma_20":25.89,"sma_60":30.45,"sma_120":32.72},{"date":"2025-11-25","open":23.08,"high":23.76,"low":23.06,"close":23.51,"volume":7904022,"rsi_14":35.49,"sma_20":25.63,"sma_60":30.3,"sma_120":32.61},{"date":"2025-11-26","open":23.56,"high":23.75,"low":23.38,"close":23.61,"volume":6621922,"rsi_14":44.41,"sma_20":25.41,"sma_60":30.16,"sma_120":32.53},{"date":"2025-11-28","open":23.7,"high":23.93,"low":23.65,"close":23.83,"volume":6883746,"rsi_14":40.04,"sma_20":25.25,"sma_60":30.02,"sma_120":32.44},{"date":"2025-12-01","open":23.82,"high":24.69,"low":23.75,"close":24.29,"volume":7366445,"rsi_14":41.74,"sma_20":25.12,"sma_60":29.9,"sma_120":32.37},{"date":"2025-12-02","open":24.29,"high":24.29,"low":23.48,"close":23.73,"volume":6447371,"rsi_14":38.97,"sma_20":24.98,"sma_60":29.76,"sma_120":32.28},{"date":"2025-12-03","open":23.7,"high":23.94,"low":23.52,"close":23.56,"volume":4830050,"rsi_14":39.5,"sma_20":24.86,"sma_60":29.63,"sma_120":32.19},{"date":"2025-12-04","open":23.6,"high":23.88,"low":23.46,"close":23.67,"volume":4790269,"rsi_14":37.86,"sma_20":24.76,"sma_60":29.47,"sma_120":32.1},{"date":"2025-12-05","open":23.8,"high":24.11,"low":23.18,"close":23.19,"volume":7299407,"rsi_14":29.53,"sma_20":24.69,"sma_60":29.3,"sma_120":31.99},{"date":"2025-12-08","open":23.21,"high":23.47,"low":22.94,"close":23.22,"volume":9060394,"rsi_14":40.13,"sma_20":24.59,"sma_60":29.14,"sma_120":31.89},{"date":"2025-12-09","open":23.01,"high":23.46,"low":22.91,"close":23.38,"volume":6569468,"rsi_14":40.27,"sma_20":24.49,"sma_60":28.97,"sma_120":31.78},{"date":"2025-12-10","open":23.23,"high":23.33,"low":22.9,"close":23.32,"volume":7369309,"rsi_14":41.38,"sma_20":24.39,"sma_60":28.8,"sma_120":31.68},{"date":"2025-12-11","open":23.36,"high":25.28,"low":23.36,"close":24.74,"volume":14195777,"rsi_14":62.07,"sma_20":24.38,"sma_60":28.65,"sma_120":31.59},{"date":"2025-12-12","open":25.12,"high":25.81,"low":25.08,"close":25.74,"volume":9825811,"rsi_14":67.0,"sma_20":24.41,"sma_60":28.51,"sma_120":31.51},{"date":"2025-12-15","open":25.28,"high":25.52,"low":24.29,"close":24.41,"volume":13114197,"rsi_14":59.29,"sma_20":24.35,"sma_60":28.36,"sma_120":31.42},{"date":"2025-12-16","open":24.4,"high":24.4,"low":23.02,"close":23.04,"volume":13532639,"rsi_14":45.41,"sma_20":24.3,"sma_60":28.2,"sma_120":31.32},{"date":"2025-12-17","open":23.14,"high":23.88,"low":23.14,"close":23.6,"volume":7517851,"rsi_14":48.58,"sma_20":24.27,"sma_60":28.03,"sma_120":31.23},{"date":"2025-12-18","open":24.01,"high":24.19,"low":23.49,"close":23.53,"volume":5813859,"rsi_14":46.66,"sma_20":24.24,"sma_60":27.83,"sma_120":31.13},{"date":"2025-12-19","open":23.55,"high":23.83,"low":23.26,"close":23.37,"volume":12486626,"rsi_14":42.39,"sma_20":24.23,"sma_60":27.65,"sma_120":31.02},{"date":"2025-12-22","open":23.6,"high":24.0,"low":23.57,"close":23.88,"volume":6352093,"rsi_14":49.6,"sma_20":24.24,"sma_60":27.46,"sma_120":30.91},{"date":"2025-12-23","open":23.82,"high":24.14,"low":23.64,"close":23.85,"volume":4728724,"rsi_14":50.54,"sma_20":24.27,"sma_60":27.29,"sma_120":30.8},{"date":"2025-12-24","open":23.91,"high":23.94,"low":23.73,"close":23.8,"volume":1619321,"rsi_14":50.95,"sma_20":24.28,"sma_60":27.12,"sma_120":30.68},{"date":"2025-12-26","open":23.84,"high":23.95,"low":23.6,"close":23.87,"volume":3919463,"rsi_14":55.04,"sma_20":24.28,"sma_60":26.96,"sma_120":30.58},{"date":"2025-12-29","open":23.67,"high":23.83,"low":23.42,"close":23.63,"volume":5222772,"rsi_14":52.93,"sma_20":24.26,"sma_60":26.78,"sma_120":30.47},{"date":"2025-12-30","open":23.71,"high":23.94,"low":23.7,"close":23.72,"volume":4049954,"rsi_14":52.4,"sma_20":24.22,"sma_60":26.61,"sma_120":30.37},{"date":"2025-12-31","open":23.7,"high":23.87,"low":23.6,"close":23.66,"volume":4509429,"rsi_14":52.4,"sma_20":24.2,"sma_60":26.42,"sma_120":30.26},{"date":"2026-01-02","open":23.67,"high":24.91,"low":23.56,"close":24.57,"volume":6577363,"rsi_14":48.71,"sma_20":24.24,"sma_60":26.25,"sma_120":30.17},{"date":"2026-01-05","open":24.76,"high":24.96,"low":24.04,"close":24.42,"volume":6452625,"rsi_14":38.25,"sma_20":24.28,"sma_60":26.08,"sma_120":30.08},{"date":"2026-01-06","open":24.51,"high":24.78,"low":24.26,"close":24.71,"volume":6406801,"rsi_14":53.23,"sma_20":24.36,"sma_60":25.94,"sma_120":29.99},{"date":"2026-01-07","open":24.77,"high":25.1,"low":24.25,"close":24.85,"volume":6069328,"rsi_14":77.22,"sma_20":24.44,"sma_60":25.86,"sma_120":29.91},{"date":"2026-01-08","open":24.95,"high":26.35,"low":24.89,"close":26.0,"volume":10001416,"rsi_14":80.7,"sma_20":24.58,"sma_60":25.78,"sma_120":29.83},{"date":"2026-01-09","open":26.24,"high":26.76,"low":25.3,"close":25.51,"volume":8657204,"rsi_14":72.85,"sma_20":24.69,"sma_60":25.72,"sma_120":29.75},{"date":"2026-01-12","open":25.54,"high":25.73,"low":24.96,"close":25.26,"volume":6785451,"rsi_14":71.24,"sma_20":24.72,"sma_60":25.65,"sma_120":29.67},{"date":"2026-01-13","open":25.97,"high":26.28,"low":25.59,"close":25.74,"volume":7252517,"rsi_14":71.05,"sma_20":24.72,"sma_60":25.6,"sma_120":29.57},{"date":"2026-01-14","open":26.56,"high":27.66,"low":26.54,"close":27.14,"volume":12120908,"rsi_14":78.44,"sma_20":24.85,"sma_60":25.57,"sma_120":29.49},{"date":"2026-01-15","open":27.34,"high":27.64,"low":26.62,"close":27.08,"volume":6496279,"rsi_14":78.31,"sma_20":25.06,"sma_60":25.54,"sma_120":29.42},{"date":"2026-01-16","open":26.0,"high":26.4,"low":25.39,"close":25.88,"volume":14229346,"rsi_14":64.45,"sma_20":25.18,"sma_60":25.49,"sma_120":29.33},{"date":"2026-01-20","open":25.86,"high":26.65,"low":25.85,"close":26.54,"volume":7090629,"rsi_14":69.83,"sma_20":25.33,"sma_60":25.44,"sma_120":29.25},{"date":"2026-01-21","open":26.94,"high":27.37,"low":26.64,"close":27.15,"volume":7147270,"rsi_14":71.82,"sma_20":25.52,"sma_60":25.41,"sma_120":29.18},{"date":"2026-01-22","open":27.32,"high":28.27,"low":27.2,"close":27.65,"volume":10204263,"rsi_14":74.03,"sma_20":25.71,"sma_60":25.38,"sma_120":29.11},{"date":"2026-01-23","open":27.73,"high":28.61,"low":27.69,"close":28.27,"volume":6428600,"rsi_14":73.07,"sma_20":25.94,"sma_60":25.37,"sma_120":29.06},{"date":"2026-01-26","open":28.57,"high":28.6,"low":27.71,"close":27.82,"volume":5731600,"rsi_14":70.4,"sma_20":26.14,"sma_60":25.35,"sma_120":29.0},{"date":"2026-01-27","open":27.78,"high":28.33,"low":27.58,"close":27.93,"volume":4263900,"rsi_14":69.76,"sma_20":26.35,"sma_60":25.35,"sma_120":28.94},{"date":"2026-01-28","open":28.25,"high":28.55,"low":27.28,"close":27.63,"volume":5322800,"rsi_14":66.78,"sma_20":26.55,"sma_60":25.35,"sma_120":28.91},{"date":"2026-01-29","open":28.04,"high":28.52,"low":27.25,"close":27.54,"volume":4743000,"rsi_14":60.57,"sma_20":26.75,"sma_60":25.36,"sma_120":28.88},{"date":"2026-01-30","open":27.01,"high":27.58,"low":26.67,"close":27.01,"volume":8286000,"rsi_14":60.24,"sma_20":26.92,"sma_60":25.37,"sma_120":28.85},{"date":"2026-02-02","open":26.9,"high":27.18,"low":26.19,"close":26.78,"volume":8003200,"rsi_14":60.49,"sma_20":27.03,"sma_60":25.38,"sma_120":28.8},{"date":"2026-02-03","open":26.81,"high":27.86,"low":26.81,"close":27.8,"volume":6098300,"rsi_14":63.22,"sma_20":27.2,"sma_60":25.41,"sma_120":28.78},{"date":"2026-02-04","open":27.79,"high":28.44,"low":27.7,"close":28.3,"volume":7078300,"rsi_14":58.4,"sma_20":27.39,"sma_60":25.48,"sma_120":28.75},{"date":"2026-02-05","open":28.04,"high":28.36,"low":26.86,"close":27.26,"volume":6604000,"rsi_14":51.12,"sma_20":27.51,"sma_60":25.52,"sma_120":28.71},{"date":"2026-02-06","open":27.5,"high":28.18,"low":27.4,"close":28.09,"volume":4541800,"rsi_14":64.74,"sma_20":27.62,"sma_60":25.56,"sma_120":28.68},{"date":"2026-02-09","open":28.07,"high":29.17,"low":28.02,"close":29.03,"volume":5069400,"rsi_14":65.99,"sma_20":27.79,"sma_60":25.63,"sma_120":28.66},{"date":"2026-02-10","open":29.19,"high":29.64,"low":29.04,"close":29.58,"volume":5482330,"rsi_14":76.89,"sma_20":26.01,"sma_60":25.39,"sma_120":29.07},{"date":"2026-02-11","open":29.92,"high":30.71,"low":29.87,"close":30.58,"volume":6300320,"rsi_14":80.23,"sma_20":26.35,"sma_60":25.42,"sma_120":29.03},{"date":"2026-02-12","open":30.44,"high":30.54,"low":29.1,"close":29.24,"volume":6101727,"rsi_14":70.13,"sma_20":26.62,"sma_60":25.44,"sma_120":28.98},{"date":"2026-02-13","open":28.84,"high":29.37,"low":28.6,"close":29.12,"volume":4223971,"rsi_14":69.03,"sma_20":26.9,"sma_60":25.47,"sma_120":28.97},{"date":"2026-02-17","open":29.25,"high":29.29,"low":28.24,"close":28.56,"volume":4421385,"rsi_14":53.47,"sma_20":28.61,"sma_60":26.02,"sma_120":28.55},{"date":"2026-02-18","open":28.56,"high":29.08,"low":28.32,"close":28.91,"volume":4375500,"rsi_14":57.0,"sma_20":28.73,"sma_60":26.1,"sma_120":28.52},{"date":"2026-02-19","open":29.14,"high":29.86,"low":28.98,"close":29.62,"volume":5271100,"rsi_14":60.71,"sma_20":28.86,"sma_60":26.2,"sma_120":28.49},{"date":"2026-02-20","open":29.61,"high":30.02,"low":28.81,"close":28.9,"volume":5194058,"rsi_14":59.56,"sma_20":28.92,"sma_60":26.29,"sma_120":28.45},{"date":"2026-02-23","open":28.54,"high":28.72,"low":27.59,"close":28.21,"volume":6846600,"rsi_14":56.91,"sma_20":28.92,"sma_60":26.38,"sma_120":28.41},{"date":"2026-02-24","open":28.47,"high":28.66,"low":27.79,"close":27.98,"volume":6674372,"rsi_14":62.23,"sma_20":27.59,"sma_60":25.57,"sma_120":28.9},{"date":"2026-02-25","open":27.35,"high":27.39,"low":26.04,"close":26.5,"volume":13623558,"rsi_14":41.47,"sma_20":28.85,"sma_60":26.49,"sma_120":28.32},{"date":"2026-02-26","open":25.85,"high":27.03,"low":25.82,"close":26.67,"volume":8799211,"rsi_14":47.93,"sma_20":27.8,"sma_60":25.62,"sma_120":28.82},{"date":"2026-02-27","open":26.87,"high":27.41,"low":26.37,"close":27.34,"volume":6439802,"rsi_14":51.07,"sma_20":27.93,"sma_60":25.65,"sma_120":28.78},{"date":"2026-03-02","open":28.5,"high":28.52,"low":26.7,"close":27.02,"volume":8412735,"rsi_14":38.63,"sma_20":28.79,"sma_60":26.64,"sma_120":28.2},{"date":"2026-03-03","open":26.25,"high":26.81,"low":25.51,"close":26.3,"volume":7896226,"rsi_14":31.83,"sma_20":28.77,"sma_60":26.68,"sma_120":28.15},{"date":"2026-03-04","open":26.15,"high":26.43,"low":25.16,"close":25.54,"volume":10083125,"rsi_14":42.57,"sma_20":28.03,"sma_60":25.71,"sma_120":28.64},{"date":"2026-03-05","open":25.51,"high":26.91,"low":25.31,"close":25.81,"volume":10256168,"rsi_14":41.32,"sma_20":28.03,"sma_60":25.72,"sma_120":28.59},{"date":"2026-03-06","open":26.14,"high":26.65,"low":25.54,"close":25.84,"volume":9676657,"rsi_14":28.34,"sma_20":27.97,"sma_60":25.72,"sma_120":28.54},{"date":"2026-03-09","open":25.93,"high":26.97,"low":25.11,"close":26.65,"volume":11427310,"rsi_14":36.36,"sma_20":28.37,"sma_60":26.85,"sma_120":27.91},{"date":"2026-03-10","open":26.47,"high":26.65,"low":25.81,"close":26.22,"volume":8096527,"rsi_14":31.39,"sma_20":28.22,"sma_60":26.9,"sma_120":27.85},{"date":"2026-03-11","open":27.03,"high":28.95,"low":26.96,"close":28.86,"volume":14280159,"rsi_14":47.48,"sma_20":28.05,"sma_60":25.87,"sma_120":28.4},{"date":"2026-03-12","open":30.52,"high":31.95,"low":30.01,"close":31.05,"volume":27883687,"rsi_14":58.41,"sma_20":28.18,"sma_60":27.05,"sma_120":27.78},{"date":"2026-03-13","open":30.94,"high":31.03,"low":28.82,"close":29.02,"volume":18706901,"rsi_14":49.55,"sma_20":28.29,"sma_60":26.08,"sma_120":28.35},{"date":"2026-03-16","open":28.34,"high":28.43,"low":27.39,"close":27.4,"volume":15738859,"rsi_14":47.08,"sma_20":28.17,"sma_60":26.15,"sma_120":28.3},{"date":"2026-03-17","open":27.45,"high":29.03,"low":27.25,"close":28.54,"volume":12108713,"rsi_14":56.71,"sma_20":28.05,"sma_60":26.23,"sma_120":28.26},{"date":"2026-03-18","open":29.02,"high":29.1,"low":27.47,"close":27.5,"volume":9419202,"rsi_14":52.09,"sma_20":27.95,"sma_60":26.29,"sma_120":28.22},{"date":"2026-03-19","open":27.51,"high":27.96,"low":25.87,"close":25.94,"volume":14169624,"rsi_14":44.76,"sma_20":27.78,"sma_60":26.31,"sma_120":28.17},{"date":"2026-03-20","open":25.57,"high":25.77,"low":23.36,"close":23.36,"volume":21772081,"rsi_14":39.07,"sma_20":27.51,"sma_60":26.29,"sma_120":28.09},{"date":"2026-03-23","open":23.2,"high":24.05,"low":22.83,"close":23.84,"volume":13761342,"rsi_14":42.27,"sma_20":27.24,"sma_60":26.29,"sma_120":28.02},{"date":"2026-03-24","open":24.09,"high":25.23,"low":23.94,"close":24.95,"volume":12814677,"rsi_14":47.8,"sma_20":27.07,"sma_60":26.3,"sma_120":27.96},{"date":"2026-03-25","open":24.89,"high":25.96,"low":24.53,"close":25.93,"volume":12333768,"rsi_14":49.75,"sma_20":27.03,"sma_60":26.34,"sma_120":27.9},{"date":"2026-03-26","open":25.15,"high":25.93,"low":24.18,"close":24.75,"volume":11879838,"rsi_14":46.62,"sma_20":26.92,"sma_60":26.36,"sma_120":27.83},{"date":"2026-03-27","open":24.75,"high":25.2,"low":24.51,"close":24.75,"volume":9436820,"rsi_14":44.95,"sma_20":26.78,"sma_60":26.38,"sma_120":27.76},{"date":"2026-03-30","open":25.02,"high":25.47,"low":24.51,"close":24.75,"volume":9735365,"rsi_14":46.01,"sma_20":26.66,"sma_60":26.4,"sma_120":27.68},{"date":"2026-03-31","open":24.71,"high":25.43,"low":24.5,"close":25.25,"volume":10775032,"rsi_14":38.98,"sma_20":26.59,"sma_60":26.43,"sma_120":27.62},{"date":"2026-04-01","open":25.25,"high":26.32,"low":24.87,"close":26.28,"volume":11277244,"rsi_14":34.38,"sma_20":26.62,"sma_60":26.46,"sma_120":27.55},{"date":"2026-04-02","open":26.68,"high":26.68,"low":25.63,"close":25.91,"volume":7987669,"rsi_14":38.59,"sma_20":26.61,"sma_60":26.45,"sma_120":27.48},{"date":"2026-04-06","open":26.11,"high":26.5,"low":25.89,"close":26.25,"volume":4213127,"rsi_14":45.38,"sma_20":26.62,"sma_60":26.48,"sma_120":27.42},{"date":"2026-04-07","open":26.36,"high":26.86,"low":25.95,"close":26.11,"volume":6016047,"rsi_14":39.33,"sma_20":26.6,"sma_60":26.53,"sma_120":27.36},{"date":"2026-04-08","open":25.4,"high":26.42,"low":24.93,"close":26.36,"volume":9285874,"rsi_14":44.62,"sma_20":26.6,"sma_60":26.57,"sma_120":27.3},{"date":"2026-04-09","open":26.35,"high":26.88,"low":24.94,"close":25.02,"volume":7483240,"rsi_14":45.5,"sma_20":26.41,"sma_60":26.6,"sma_120":27.21},{"date":"2026-04-10","open":25.13,"high":25.37,"low":24.25,"close":24.51,"volume":6863095,"rsi_14":56.99,"sma_20":26.08,"sma_60":26.61,"sma_120":27.13},{"date":"2026-04-13","open":24.88,"high":25.29,"low":24.24,"close":24.3,"volume":10224427,"rsi_14":52.87,"sma_20":25.84,"sma_60":26.62,"sma_120":27.04},{"date":"2026-04-14","open":24.27,"high":24.35,"low":23.67,"close":23.7,"volume":10716476,"rsi_14":41.57,"sma_20":25.65,"sma_60":26.61,"sma_120":26.95},{"date":"2026-04-15","open":23.62,"high":24.07,"low":23.31,"close":23.49,"volume":10006475,"rsi_14":31.72,"sma_20":25.4,"sma_60":26.6,"sma_120":26.86},{"date":"2026-04-16","open":23.87,"high":24.59,"low":23.53,"close":24.48,"volume":10021645,"rsi_14":47.97,"sma_20":25.25,"sma_60":26.61,"sma_120":26.78},{"date":"2026-04-17","open":23.99,"high":24.42,"low":23.83,"close":24.33,"volume":11529857,"rsi_14":46.82,"sma_20":25.17,"sma_60":26.62,"sma_120":26.7},{"date":"2026-04-20","open":24.02,"high":24.11,"low":23.67,"close":23.87,"volume":9927643,"rsi_14":43.84,"sma_20":25.19,"sma_60":26.62,"sma_120":26.61},{"date":"2026-04-21","open":23.93,"high":24.36,"low":23.8,"close":23.96,"volume":5423173,"rsi_14":40.4,"sma_20":25.2,"sma_60":26.62,"sma_120":26.52},{"date":"2026-04-22","open":24.2,"high":24.7,"low":23.98,"close":24.28,"volume":6504070,"rsi_14":33.22,"sma_20":25.16,"sma_60":26.61,"sma_120":26.43},{"date":"2026-04-23","open":24.2,"high":24.43,"low":23.8,"close":24.04,"volume":6356809,"rsi_14":33.96,"sma_20":25.07,"sma_60":26.6,"sma_120":26.34},{"date":"2026-04-24","open":23.96,"high":24.04,"low":23.26,"close":23.76,"volume":8078496,"rsi_14":28.47,"sma_20":25.02,"sma_60":26.58,"sma_120":26.26},{"date":"2026-04-27","open":23.96,"high":24.26,"low":22.71,"close":22.99,"volume":12511177,"rsi_14":25.76,"sma_20":24.93,"sma_60":26.55,"sma_120":26.2},{"date":"2026-04-28","open":23.26,"high":23.37,"low":22.51,"close":22.96,"volume":9589471,"rsi_14":22.52,"sma_20":24.84,"sma_60":26.49,"sma_120":26.14},{"date":"2026-04-29","open":23.01,"high":23.04,"low":22.52,"close":22.8,"volume":6486894,"rsi_14":27.89,"sma_20":24.72,"sma_60":26.44,"sma_120":26.08},{"date":"2026-04-30","open":22.72,"high":23.36,"low":22.67,"close":23.04,"volume":7750312,"rsi_14":34.31,"sma_20":24.55,"sma_60":26.4,"sma_120":26.03},{"date":"2026-05-01","open":23.14,"high":23.28,"low":22.69,"close":22.92,"volume":5394807,"rsi_14":35.22,"sma_20":24.4,"sma_60":26.35,"sma_120":25.97},{"date":"2026-05-04","open":22.88,"high":23.1,"low":22.66,"close":22.74,"volume":6329841,"rsi_14":38.69,"sma_20":24.22,"sma_60":26.27,"sma_120":25.92},{"date":"2026-05-05","open":22.66,"high":23.09,"low":22.51,"close":23.03,"volume":6779738,"rsi_14":44.66,"sma_20":24.07,"sma_60":26.2,"sma_120":25.87},{"date":"2026-05-06","open":23.02,"high":23.63,"low":22.75,"close":23.33,"volume":7914744,"rsi_14":34.06,"sma_20":23.92,"sma_60":26.15,"sma_120":25.82},{"date":"2026-05-07","open":23.32,"high":23.36,"low":22.65,"close":22.68,"volume":6838448,"rsi_14":29.95,"sma_20":23.8,"sma_60":26.08,"sma_120":25.76},{"date":"2026-05-08","open":22.74,"high":23.04,"low":21.95,"close":21.97,"volume":9629272,"rsi_14":28.21,"sma_20":23.67,"sma_60":25.99,"sma_120":25.7},{"date":"2026-05-11","open":21.67,"high":22.2,"low":20.96,"close":21.57,"volume":17351443,"rsi_14":24.44,"sma_20":23.53,"sma_60":25.89,"sma_120":25.63},{"date":"2026-05-12","open":21.63,"high":22.33,"low":21.1,"close":22.17,"volume":11121360,"rsi_14":28.51,"sma_20":23.45,"sma_60":25.76,"sma_120":25.57},{"date":"2026-05-13","open":22.44,"high":23.35,"low":22.28,"close":22.55,"volume":12140463,"rsi_14":35.47,"sma_20":23.41,"sma_60":25.62,"sma_120":25.52},{"date":"2026-05-14","open":22.55,"high":22.64,"low":21.97,"close":22.45,"volume":7647835,"rsi_14":36.69,"sma_20":23.3,"sma_60":25.5,"sma_120":25.47},{"date":"2026-05-15","open":22.04,"high":22.22,"low":21.5,"close":21.54,"volume":8650029,"rsi_14":35.69,"sma_20":23.16,"sma_60":25.37,"sma_120":25.42},{"date":"2026-05-18","open":21.5,"high":21.68,"low":20.9,"close":21.2,"volume":8860071,"rsi_14":33.52,"sma_20":23.03,"sma_60":25.24,"sma_120":25.37},{"date":"2026-05-19","open":21.08,"high":21.47,"low":20.68,"close":21.19,"volume":8792031,"rsi_14":34.47,"sma_20":22.89,"sma_60":25.11,"sma_120":25.32},{"date":"2026-05-20","open":21.04,"high":21.75,"low":20.94,"close":21.64,"volume":7979727,"rsi_14":37.22,"sma_20":22.76,"sma_60":25.0,"sma_120":25.28},{"date":"2026-05-21","open":21.6,"high":22.16,"low":21.37,"close":21.94,"volume":6668096,"rsi_14":38.9,"sma_20":22.64,"sma_60":24.91,"sma_120":25.25},{"date":"2026-05-22","open":22.06,"high":22.61,"low":22.01,"close":22.51,"volume":8060090,"rsi_14":46.15,"sma_20":22.56,"sma_60":24.84,"sma_120":25.23},{"date":"2026-05-26","open":22.51,"high":23.16,"low":22.38,"close":22.62,"volume":8459955,"rsi_14":44.25,"sma_20":22.53,"sma_60":24.75,"sma_120":25.2},{"date":"2026-05-27","open":22.42,"high":23.77,"low":22.2,"close":23.72,"volume":9515471,"rsi_14":51.28,"sma_20":22.56,"sma_60":24.69,"sma_120":25.18},{"date":"2026-05-28","open":23.7,"high":24.14,"low":23.1,"close":24.06,"volume":9924508,"rsi_14":59.35,"sma_20":22.61,"sma_60":24.64,"sma_120":25.17},{"date":"2026-05-29","open":23.9,"high":24.5,"low":23.58,"close":23.9,"volume":8902126,"rsi_14":65.35,"sma_20":22.64,"sma_60":24.6,"sma_120":25.16},{"date":"2026-06-01","open":23.77,"high":23.9,"low":23.14,"close":23.33,"volume":7063470,"rsi_14":63.26,"sma_20":22.65,"sma_60":24.56,"sma_120":25.14},{"date":"2026-06-02","open":23.21,"high":23.79,"low":23.09,"close":23.3,"volume":5536576,"rsi_14":58.82,"sma_20":22.67,"sma_60":24.51,"sma_120":25.11},{"date":"2026-06-03","open":23.15,"high":23.97,"low":23.12,"close":23.3,"volume":6288912,"rsi_14":55.6,"sma_20":22.67,"sma_60":24.44,"sma_120":25.1},{"date":"2026-06-04","open":23.0,"high":23.09,"low":22.44,"close":22.9,"volume":6389528,"rsi_14":52.26,"sma_20":22.64,"sma_60":24.39,"sma_120":25.09},{"date":"2026-06-05","open":22.82,"high":22.85,"low":21.99,"close":22.24,"volume":8371500,"rsi_14":55.07,"sma_20":22.6,"sma_60":24.27,"sma_120":25.07},{"date":"2026-06-08","open":22.2,"high":22.23,"low":21.34,"close":21.38,"volume":6870395,"rsi_14":49.72,"sma_20":22.56,"sma_60":24.1,"sma_120":25.05},{"date":"2026-06-09","open":21.45,"high":21.64,"low":20.75,"close":21.28,"volume":7981241,"rsi_14":48.9,"sma_20":22.54,"sma_60":23.97,"sma_120":25.03},{"date":"2026-06-10","open":21.2,"high":21.48,"low":19.8,"close":19.82,"volume":13852957,"rsi_14":34.19,"sma_20":22.41,"sma_60":23.84,"sma_120":24.99},{"date":"2026-06-11","open":19.91,"high":21.22,"low":19.85,"close":21.09,"volume":12591488,"rsi_14":44.65,"sma_20":22.33,"sma_60":23.71,"sma_120":24.97},{"date":"2026-06-12","open":21.5,"high":22.85,"low":21.35,"close":22.69,"volume":14295760,"rsi_14":51.01,"sma_20":22.33,"sma_60":23.63,"sma_120":24.96},{"date":"2026-06-15","open":23.25,"high":24.29,"low":22.4,"close":22.52,"volume":14375831,"rsi_14":49.48,"sma_20":22.36,"sma_60":23.56,"sma_120":24.94},{"date":"2026-06-16","open":22.32,"high":22.7,"low":21.55,"close":21.69,"volume":8013270,"rsi_14":38.06,"sma_20":22.38,"sma_60":23.53,"sma_120":24.91},{"date":"2026-06-17","open":21.69,"high":22.76,"low":21.6,"close":22.51,"volume":9536777,"rsi_14":41.26,"sma_20":22.43,"sma_60":23.51,"sma_120":24.9},{"date":"2026-06-18","open":22.64,"high":23.38,"low":22.6,"close":22.9,"volume":25679866,"rsi_14":44.6,"sma_20":22.49,"sma_60":23.47,"sma_120":24.89},{"date":"2026-06-22","open":22.63,"high":22.74,"low":21.91,"close":22.0,"volume":8779630,"rsi_14":43.04,"sma_20":22.49,"sma_60":23.4,"sma_120":24.87},{"date":"2026-06-23","open":21.5,"high":21.78,"low":21.07,"close":21.25,"volume":8999798,"rsi_14":39.96,"sma_20":22.42,"sma_60":23.34,"sma_120":24.85},{"date":"2026-06-24","open":20.93,"high":21.48,"low":20.85,"close":20.86,"volume":9888052,"rsi_14":38.51,"sma_20":22.34,"sma_60":23.27,"sma_120":24.83},{"date":"2026-06-25","open":21.17,"high":21.87,"low":21.08,"close":21.73,"volume":9394987,"rsi_14":44.82,"sma_20":22.24,"sma_60":23.21,"sma_120":24.81},{"date":"2026-06-26","open":21.74,"high":22.57,"low":21.7,"close":22.38,"volume":9575779,"rsi_14":50.63,"sma_20":22.15,"sma_60":23.16,"sma_120":24.8},{"date":"2026-06-29","open":22.39,"high":22.57,"low":21.91,"close":22.44,"volume":7628770,"rsi_14":55.21,"sma_20":22.08,"sma_60":23.09,"sma_120":24.77},{"date":"2026-06-30","open":21.71,"high":21.78,"low":20.83,"close":21.19,"volume":15591244,"rsi_14":49.61,"sma_20":21.97,"sma_60":23.01,"sma_120":24.73},{"date":"2026-07-01","open":21.1,"high":21.85,"low":21.04,"close":21.3,"volume":10502076,"rsi_14":57.33,"sma_20":21.87,"sma_60":22.92,"sma_120":24.7},{"date":"2026-07-02","open":21.5,"high":21.58,"low":20.98,"close":21.13,"volume":9024282,"rsi_14":50.08,"sma_20":21.76,"sma_60":22.83,"sma_120":24.68},{"date":"2026-07-06","open":21.07,"high":21.43,"low":20.82,"close":21.18,"volume":7742396,"rsi_14":39.85,"sma_20":21.68,"sma_60":22.74,"sma_120":24.66},{"date":"2026-07-07","open":21.15,"high":21.49,"low":20.68,"close":21.12,"volume":7716297,"rsi_14":40.44,"sma_20":21.62,"sma_60":22.67,"sma_120":24.64},{"date":"2026-07-08","open":21.16,"high":21.35,"low":20.59,"close":20.65,"volume":8148490,"rsi_14":42.54,"sma_20":21.59,"sma_60":22.61,"sma_120":24.61},{"date":"2026-07-09","open":20.66,"high":21.02,"low":20.42,"close":20.75,"volume":6543604,"rsi_14":35.96,"sma_20":21.56,"sma_60":22.54,"sma_120":24.58},{"date":"2026-07-10","open":20.86,"high":21.66,"low":20.86,"close":21.51,"volume":6736752,"rsi_14":39.41,"sma_20":21.64,"sma_60":22.5,"sma_120":24.56},{"date":"2026-07-13","open":21.71,"high":22.52,"low":21.71,"close":22.31,"volume":8700439,"rsi_14":52.5,"sma_20":21.71,"sma_60":22.48,"sma_120":24.54},{"date":"2026-07-14","open":22.64,"high":23.09,"low":22.42,"close":22.94,"volume":8429796,"rsi_14":63.38,"sma_20":21.72,"sma_60":22.45,"sma_120":24.53},{"date":"2026-07-15","open":23.03,"high":23.25,"low":22.35,"close":23.04,"volume":6948946,"rsi_14":68.01,"sma_20":21.74,"sma_60":22.42,"sma_120":24.52},{"date":"2026-07-16","open":23.14,"high":23.4,"low":22.38,"close":22.53,"volume":6038563,"rsi_14":57.09,"sma_20":21.79,"sma_60":22.4,"sma_120":24.51},{"date":"2026-07-17","open":22.46,"high":22.9,"low":22.09,"close":22.13,"volume":6510491,"rsi_14":47.63,"sma_20":21.77,"sma_60":22.36,"sma_120":24.49},{"date":"2026-07-20","open":22.33,"high":22.48,"low":21.71,"close":22.41,"volume":5126742,"rsi_14":49.74,"sma_20":21.74,"sma_60":22.33,"sma_120":24.47},{"date":"2026-07-21","open":22.8,"high":22.85,"low":21.9,"close":21.97,"volume":7197709,"rsi_14":57.99,"sma_20":21.74,"sma_60":22.29,"sma_120":24.44},{"date":"2026-07-22","open":22.55,"high":22.99,"low":22.29,"close":22.78,"volume":8387187,"rsi_14":63.36,"sma_20":21.82,"sma_60":22.27,"sma_120":24.42},{"date":"2026-07-23","open":23.03,"high":23.27,"low":22.09,"close":22.28,"volume":6084353,"rsi_14":59.88,"sma_20":21.89,"sma_60":22.25,"sma_120":24.4},{"date":"2026-07-24","open":22.25,"high":22.77,"low":22.2,"close":22.3,"volume":6457252,"rsi_14":59.59,"sma_20":21.92,"sma_60":22.24,"sma_120":24.36},{"date":"2026-07-27","open":22.42,"high":22.73,"low":22.02,"close":22.34,"volume":6906003,"rsi_14":60.44,"sma_20":21.92,"sma_60":22.23,"sma_120":24.33},{"date":"2026-07-28","open":22.77,"high":23.16,"low":22.69,"close":23.08,"volume":8427191,"rsi_14":69.8,"sma_20":21.95,"sma_60":22.22,"sma_120":24.31},{"date":"2026-07-29","open":22.98,"high":23.15,"low":22.31,"close":22.62,"volume":6938835,"rsi_14":64.41,"sma_20":22.02,"sma_60":22.21,"sma_120":24.28},{"date":"2026-07-30","open":22.64,"high":22.97,"low":22.3,"close":22.77,"volume":5714952,"rsi_14":60.71,"sma_20":22.09,"sma_60":22.21,"sma_120":24.24},{"date":"2026-07-31","open":22.65,"high":22.98,"low":22.07,"close":22.12,"volume":11169840,"rsi_14":48.34,"sma_20":22.14,"sma_60":22.19,"sma_120":24.2},{"date":"2026-08-03","open":22.27,"high":22.43,"low":21.61,"close":21.81,"volume":7808321,"rsi_14":39.48,"sma_20":22.17,"sma_60":22.16,"sma_120":24.2},{"date":"2026-08-04","open":21.9,"high":22.75,"low":21.71,"close":22.71,"volume":6729798,"rsi_14":47.34,"sma_20":22.25,"sma_60":22.16,"sma_120":24.14},{"date":"2026-08-05","open":21.7,"high":23.9,"low":21.44,"close":23.41,"volume":16529688,"rsi_14":56.94,"sma_20":22.39,"sma_60":22.18,"sma_120":24.08},{"date":"2026-08-06","open":23.0,"high":23.95,"low":22.44,"close":23.46,"volume":8337156},{"date":"2026-08-07","open":23.27,"high":23.41,"low":22.85,"close":23.06,"volume":5695110,"rsi_14":55.27,"sma_20":22.6,"sma_60":22.22,"sma_120":23.97},{"date":"2026-08-10","open":22.88,"high":23.48,"low":22.43,"close":23.47,"volume":5977568},{"date":"2026-08-11","open":23.36,"high":23.61,"low":23.05,"close":23.1,"volume":5964798,"rsi_14":52.9,"sma_20":22.67,"sma_60":22.24,"sma_120":23.87},{"date":"2026-08-12","open":23.07,"high":23.07,"low":22.35,"close":22.6,"volume":5958192,"rsi_14":52.81,"sma_20":22.65,"sma_60":22.25,"sma_120":23.81},{"date":"2026-08-13","open":22.6,"high":23.03,"low":21.41,"close":21.78,"volume":7908135,"rsi_14":46.0,"sma_20":22.61,"sma_60":22.26,"sma_120":23.74},{"date":"2026-08-14","open":21.74,"high":22.02,"low":21.53,"close":21.61,"volume":6031295,"rsi_14":44.49,"sma_20":22.58,"sma_60":22.26,"sma_120":23.68},{"date":"2026-08-17","open":21.62,"high":21.68,"low":20.82,"close":21.23,"volume":9230766,"rsi_14":35.25,"sma_20":22.52,"sma_60":22.25,"sma_120":23.62},{"date":"2026-08-18","open":21.23,"high":21.43,"low":21.05,"close":21.14,"volume":5862924,"rsi_14":37.46,"sma_20":22.48,"sma_60":22.24,"sma_120":23.58},{"date":"2026-08-19","open":21.64,"high":22.53,"low":21.6,"close":22.23,"volume":8741990,"rsi_14":46.05,"sma_20":22.46,"sma_60":22.23,"sma_120":23.53},{"date":"2026-08-20","open":22.46,"high":23.45,"low":22.31,"close":23.35,"volume":12618845,"rsi_14":58.41,"sma_20":22.51,"sma_60":22.25,"sma_120":23.5},{"date":"2026-08-21","open":23.77,"high":24.76,"low":23.55,"close":24.41,"volume":13537105,"rsi_14":66.17,"sma_20":22.62,"sma_60":22.26,"sma_120":23.47},{"date":"2026-08-24","open":24.62,"high":25.18,"low":23.59,"close":24.0,"volume":8720328,"rsi_14":58.52,"sma_20":22.7,"sma_60":22.26,"sma_120":23.45},{"date":"2026-08-25","open":23.77,"high":24.4,"low":23.66,"close":24.27,"volume":5899320,"rsi_14":56.02,"sma_20":22.76,"sma_60":22.26,"sma_120":23.43},{"date":"2026-08-26","open":24.84,"high":25.2,"low":24.14,"close":24.16,"volume":7956570,"rsi_14":54.86,"sma_20":22.83,"sma_60":22.28,"sma_120":23.42},{"date":"2026-08-27","open":24.0,"high":24.0,"low":23.32,"close":23.76,"volume":5665377,"rsi_14":54.86,"sma_20":22.88,"sma_60":22.28,"sma_120":23.39},{"date":"2026-08-28","open":23.95,"high":24.29,"low":23.32,"close":23.6,"volume":5385809,"rsi_14":51.08,"sma_20":22.96,"sma_60":22.29,"sma_120":23.37},{"date":"2026-08-31","open":23.68,"high":24.51,"low":23.68,"close":24.12,"volume":6906452,"rsi_14":57.18,"sma_20":23.07,"sma_60":22.31,"sma_120":23.35},{"date":"2026-09-01","open":23.94,"high":25.2,"low":23.42,"close":24.78,"volume":9026671},{"date":"2026-09-02","open":24.7,"high":26.0,"low":24.63,"close":25.78,"volume":9842732,"rsi_14":76.88,"sma_20":23.3,"sma_60":22.42,"sma_120":23.26},{"date":"2026-09-03","open":26.12,"high":26.31,"low":25.15,"close":25.49,"volume":7036355,"rsi_14":75.66,"sma_20":23.4,"sma_60":22.49,"sma_120":23.23},{"date":"2026-09-04","open":25.0,"high":26.04,"low":24.77,"close":25.85,"volume":8510357,"rsi_14":80.64,"sma_20":23.54,"sma_60":22.59,"sma_120":23.22},{"date":"2026-09-08","open":26.14,"high":26.89,"low":26.02,"close":26.53,"volume":10581722},{"date":"2026-09-09","open":26.8,"high":26.96,"low":26.08,"close":26.21,"volume":7525150,"rsi_14":76.99,"sma_20":23.84,"sma_60":22.74,"sma_120":23.18},{"date":"2026-09-10","open":25.97,"high":26.5,"low":25.4,"close":25.4,"volume":7804116,"rsi_14":64.72,"sma_20":23.99,"sma_60":22.79,"sma_120":23.18},{"date":"2026-09-11","open":25.43,"high":25.98,"low":25.05,"close":25.19,"volume":6513585,"rsi_14":56.29,"sma_20":24.16,"sma_60":22.85,"sma_120":23.19},{"date":"2026-09-14","open":24.81,"high":25.16,"low":24.47,"close":25.05,"volume":9006127,"rsi_14":58.85,"sma_20":24.33,"sma_60":22.89,"sma_120":23.2},{"date":"2026-09-15","open":24.96,"high":25.65,"low":24.61,"close":25.46,"volume":11463271,"rsi_14":59.8,"sma_20":24.54,"sma_60":22.94,"sma_120":23.2},{"date":"2026-09-16","open":25.4,"high":25.4,"low":24.35,"close":24.79,"volume":7645268},{"date":"2026-09-17","open":25.07,"high":25.75,"low":24.95,"close":25.39,"volume":4710399,"rsi_14":61.93,"sma_20":24.88,"sma_60":23.05,"sma_120":23.19},{"date":"2026-09-18","open":25.36,"high":25.36,"low":24.46,"close":24.48,"volume":11773422,"rsi_14":55.8,"sma_20":24.94,"sma_60":23.11,"sma_120":23.19},{"date":"2026-09-21","open":24.72,"high":24.94,"low":23.03,"close":24.07,"volume":13091538,"rsi_14":49.67,"sma_20":24.92,"sma_60":23.15,"sma_120":23.18},{"date":"2026-09-22","open":24.09,"high":24.99,"low":23.85,"close":24.73,"volume":6173184,"rsi_14":49.67,"sma_20":24.96,"sma_60":23.19,"sma_120":23.17},{"date":"2026-09-23","open":24.5,"high":25.07,"low":24.29,"close":24.37,"volume":5306846},{"date":"2026-09-24","open":24.3,"high":24.43,"low":23.18,"close":23.69,"volume":9221181,"rsi_14":37.53,"sma_20":24.94,"sma_60":23.26,"sma_120":23.14},{"date":"2026-09-25","open":23.7,"high":23.7,"low":22.66,"close":23.01,"volume":9100896,"rsi_14":31.17,"sma_20":24.9,"sma_60":23.29,"sma_120":23.11},{"date":"2026-09-28","open":22.76,"high":22.76,"low":22.14,"close":22.25,"volume":6947549},{"date":"2026-09-29","open":22.25,"high":22.59,"low":22.08,"close":22.42,"volume":5329883,"rsi_14":24.63,"sma_20":24.75,"sma_60":23.33,"sma_120":23.04},{"date":"2026-09-30","open":22.61,"high":22.85,"low":21.53,"close":21.65,"volume":7848565},{"date":"2026-10-01","open":21.3,"high":21.59,"low":20.38,"close":21.55,"volume":11879438,"rsi_14":25.14,"sma_20":24.38,"sma_60":23.36,"sma_120":22.98},{"date":"2026-10-02","open":21.64,"high":22.0,"low":21.05,"close":21.07,"volume":7821231,"rsi_14":24.02,"sma_20":24.16,"sma_60":23.36,"sma_120":22.95},{"date":"2026-10-05","open":20.89,"high":21.45,"low":20.44,"close":21.29,"volume":8862227,"rsi_14":22.04,"sma_20":23.93,"sma_60":23.36,"sma_120":22.93},{"date":"2026-10-06","open":21.3,"high":21.5,"low":20.85,"close":20.94,"volume":7213055,"rsi_14":23.04,"sma_20":23.65,"sma_60":23.33,"sma_120":22.91},{"date":"2026-10-07","open":20.95,"high":21.07,"low":19.86,"close":19.97,"volume":11805163,"rsi_14":13.95,"sma_20":23.34,"sma_60":23.28,"sma_120":22.87},{"date":"2026-10-08","open":19.8,"high":20.14,"low":19.63,"close":19.73,"volume":13096795,"rsi_14":15.35,"sma_20":23.06,"sma_60":23.23,"sma_120":22.83},{"date":"2026-10-09","open":19.81,"high":19.88,"low":18.68,"close":18.74,"volume":13916674,"rsi_14":14.13,"sma_20":22.73,"sma_60":23.17,"sma_120":22.78},{"date":"2026-10-12","open":18.81,"high":19.0,"low":18.41,"close":18.85,"volume":10989023,"rsi_14":7.2,"sma_20":22.42,"sma_60":23.11,"sma_120":22.74},{"date":"2026-10-13","open":18.89,"high":19.31,"low":18.85,"close":19.18,"volume":7792816,"rsi_14":12.24,"sma_20":22.11,"sma_60":23.06,"sma_120":22.69},{"date":"2026-10-14","open":19.02,"high":19.4,"low":18.88,"close":19.01,"volume":8701727,"rsi_14":13.11,"sma_20":21.82,"sma_60":23.01,"sma_120":22.65},{"date":"2026-10-15","open":19.1,"high":19.17,"low":18.54,"close":18.95,"volume":10067658,"rsi_14":14.51,"sma_20":21.5,"sma_60":22.94,"sma_120":22.61},{"date":"2026-10-16","open":19.02,"high":19.12,"low":18.58,"close":18.82,"volume":9445220,"rsi_14":16.27,"sma_20":21.21,"sma_60":22.89,"sma_120":22.57},{"date":"2026-10-19","open":18.73,"high":18.75,"low":17.86,"close":17.92,"volume":12544711,"rsi_14":11.3,"sma_20":20.91,"sma_60":22.81,"sma_120":22.53},{"date":"2026-10-20","open":17.83,"high":18.07,"low":17.75,"close":17.86,"volume":9552782,"rsi_14":12.92,"sma_20":20.56,"sma_60":22.74,"sma_120":22.48},{"date":"2026-10-21","open":17.93,"high":18.29,"low":17.51,"close":17.68,"volume":12565359,"rsi_14":12.75,"sma_20":20.23,"sma_60":22.65,"sma_120":22.44},{"date":"2026-10-22","open":17.42,"high":17.54,"low":16.99,"close":17.27,"volume":13287962,"rsi_14":12.88,"sma_20":19.91,"sma_60":22.56,"sma_120":22.39},{"date":"2026-10-23","open":17.27,"high":17.82,"low":17.27,"close":17.82,"volume":0,"rsi_14":12.88,"sma_20":19.91,"sma_60":22.56,"sma_120":22.39}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":35.63,"pbr":0.99,"ttm_eps":null,"close":27.0761},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":22.72,"pbr":0.91,"ttm_eps":null,"close":25.2839},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":54.53,"pbr":0.87,"ttm_eps":null,"close":23.3907},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":33.31,"pbr":0.94,"ttm_eps":null,"close":25.9396},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":19.69,"pbr":1.2,"ttm_eps":null,"close":35.2449},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.55,"pbr":1.12,"ttm_eps":null,"close":33.7493},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.47,"pbr":0.83,"ttm_eps":null,"close":23.6575},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.87,"pbr":0.91,"ttm_eps":null,"close":25.2468},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.72,"pbr":0.79,"ttm_eps":null,"close":21.19}],"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":"The Mosaic Company","phase":"above-fold","symbol_resolved":true}