{"status":"ok","report":{"price_analysis":{"current":45.73,"change_1d":-0.4,"change_7d":2.2,"change_30d":6.0,"high_30d":46.67,"low_30d":39.11,"position_in_range":88.0,"support":39.87,"resistance":45.91},"summary":"Match Group Inc(MTCH)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 106.67억. 현재가 $45.73, 전일 대비 -0.4%, 30일 +6.0%. PER 12.8배. 기술적 시그널: RSI 77(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.8배입니다. 시가총액 106.67억. 매출 35.09억, 영업이익 9.88억.","grade":"C","comment":"PER 12.77배, ROE N/A%","per":12.77,"pbr":14.36,"roe":null,"eps":3.58,"revenue":3509320000.0,"operating_income":987881000.0,"net_income":707781000.0,"market_cap":10667299910,"profit_margin":20.17,"roa":4.23,"operating_margin":28.15,"gross_margin":76.06,"debt_ratio":null,"total_assets":4033915000.0,"total_equity":-237055000.0,"total_debt":3551878000.0,"dividend_yield":2.26,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 76.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.26)가 시그널선(0.78)을 상회합니다(골든크로스). 현재가가 SMA20(42)과 SMA60(41) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 38~47 (현재 위치 87%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 77","rsi_14":76.6798418972332,"macd":1.2596744289744564,"macd_signal":0.7794415358905342,"sma_20":42.358999999999995,"sma_60":41.20366666666667,"bb_upper":46.95264299875382,"bb_lower":37.76535700124617,"atr_14":1.2743071428571433},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 12.77x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":52,"summary":"매출 -1.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.3,"unit":"%","percentile":47,"direction":"higher_better"},{"name":"영업이익 성장률","value":3.8,"unit":"%","percentile":58,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[{"name":"영업이익률","value":28.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":20.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":71,"summary":"RSI 77","metrics":[{"name":"RSI (14)","value":76.7,"unit":"","percentile":77,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":6.0,"unit":"%","percentile":65,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":67,"summary":"유동비율 1.7x","metrics":[{"name":"유동비율","value":1.72,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"이자보상배율","value":23.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.1,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.77x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -1.3%"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 77"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":29.8,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":76.06,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":28.15,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":20.17,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 5개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 77 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 77 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.77,"current_pbr":14.36,"per_5y_high":12.76,"per_5y_low":8.51,"per_5y_avg":10.57,"per_percentile":100.0,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":10.57,"pbr_5y_median":null,"history":[{"quarter":"2024-Q2","per":10.83,"pbr":null},{"quarter":"2024-Q3","per":12.76,"pbr":null},{"quarter":"2024-Q4","per":11.31,"pbr":null},{"quarter":"2025-Q1","per":10.11,"pbr":null},{"quarter":"2025-Q2","per":10.0,"pbr":null},{"quarter":"2025-Q3","per":11.36,"pbr":null},{"quarter":"2025-Q4","per":9.68,"pbr":null},{"quarter":"2026-Q1","per":8.51,"pbr":null},{"quarter":"2026-Q2","per":10.57,"pbr":null},{"quarter":"현재","per":12.77,"pbr":14.36}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":29.169,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":36.3316,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":31.4061,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":30.1315,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":30.0133,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":34.5291,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":31.7417,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":30.3638,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":37.8568,"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":"Communication Services","industry":"INTERNET CONTENT & INFORMATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.83,"eps":2.6932,"close":29.17,"source":"reported"},{"date":"2024-07","per":13.6,"eps":2.6932,"close":36.62,"source":"reported"},{"date":"2024-08","per":13.27,"eps":2.6932,"close":35.73,"source":"reported"},{"date":"2024-09","per":12.76,"eps":2.8483,"close":36.33,"source":"reported"},{"date":"2024-10","per":12.15,"eps":2.8483,"close":34.59,"source":"reported"},{"date":"2024-11","per":11.04,"eps":2.8483,"close":31.43,"source":"reported"},{"date":"2024-12","per":11.31,"eps":2.7777,"close":31.41,"source":"reported"},{"date":"2025-01","per":12.41,"eps":2.7777,"close":34.48,"source":"reported"},{"date":"2025-02","per":11.02,"eps":2.7777,"close":30.62,"source":"reported"},{"date":"2025-03","per":10.11,"eps":2.98,"close":30.13,"source":"reported"},{"date":"2025-04","per":9.67,"eps":2.98,"close":28.82,"source":"reported"},{"date":"2025-05","per":9.76,"eps":2.98,"close":29.09,"source":"reported"},{"date":"2025-06","per":10.0,"eps":3.0,"close":30.01,"source":"reported"},{"date":"2025-07","per":11.17,"eps":3.0,"close":33.5,"source":"reported"},{"date":"2025-08","per":12.17,"eps":3.0,"close":36.5,"source":"reported"},{"date":"2025-09","per":11.36,"eps":3.04,"close":34.53,"source":"reported"},{"date":"2025-10","per":10.46,"eps":3.04,"close":31.79,"source":"reported"},{"date":"2025-11","per":10.77,"eps":3.04,"close":32.74,"source":"reported"},{"date":"2025-12","per":9.68,"eps":3.28,"close":31.74,"source":"reported"},{"date":"2026-01","per":9.39,"eps":3.28,"close":30.8,"source":"reported"},{"date":"2026-02","per":9.53,"eps":3.28,"close":31.24,"source":"reported"},{"date":"2026-03","per":8.51,"eps":3.57,"close":30.36,"source":"reported"},{"date":"2026-04","per":10.43,"eps":3.57,"close":37.23,"source":"reported"},{"date":"2026-05","per":10.07,"eps":3.57,"close":35.95,"source":"reported"},{"date":"2026-06","per":10.57,"eps":3.58,"close":37.86,"source":"reported"},{"date":"2026-07","per":11.01,"eps":3.58,"close":39.41,"source":"reported"},{"date":"2026-08","per":11.35,"eps":3.58,"close":40.65,"source":"reported"},{"date":"2026-09","per":11.16,"eps":3.58,"close":39.95,"source":"reported"},{"date":"2026-10","per":12.77,"eps":3.58,"close":45.73,"source":"reported"}],"trailing_per_history_meta":{"avg":10.98,"std":1.21,"upper_1sd":12.19,"lower_1sd":9.76,"current":12.77,"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":2.26,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":100,"summary":"배당성향 29%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":28.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.5,"unit":"배","percentile":null,"direction":"higher_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.26,"summary":"배당수익률 2.26%","metrics":[{"name":"배당수익률","value":2.26,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"12.8배"},{"label":"PBR","value":"14.4배"},{"label":"5년 PER 밴드","value":"하위 100%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 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":"2026-10-24T00:17:27.528396+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":null,"dividend_yield":null,"eps":0.72,"revenue":853105000.0,"operating_income":245450000.0,"net_income":170546000.0,"market_cap":null,"profit_margin":0.19991208585109688,"operating_margin":0.28771370464362533,"roa":0.04227803510981268,"gross_margin":0.7605664015566665,"total_equity":-237055000.0,"total_assets":4033915000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":14.5,"pbr":10.97,"roe":null,"dividend_yield":2.26,"eps":0.97,"revenue":863934000.0,"operating_income":236416000.0,"net_income":166837000.0,"market_cap":8149143000.0,"profit_margin":0.19311313132716157,"operating_margin":0.27365053348982676,"roa":0.037849225159071014,"gross_margin":0.7561665590195548,"total_equity":-218117000.0,"total_assets":4407937000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.06,"revenue":878006000.0,"operating_income":284681000.0,"net_income":209649000.0,"market_cap":null,"profit_margin":0.23877855048826546,"operating_margin":0.3242358252677089,"roa":0.046997956201237846,"gross_margin":0.7466019594399127,"total_equity":-253504000.0,"total_assets":4460811000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.83,"revenue":914275000.0,"operating_income":221334000.0,"net_income":160749000.0,"market_cap":null,"profit_margin":0.1758212791556151,"operating_margin":0.242086899455853,"roa":0.03538046840730116,"gross_margin":0.7297935522681906,"total_equity":-223936000.0,"total_assets":4543439000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.71,"revenue":863738000.0,"operating_income":193921000.0,"net_income":125478000.0,"market_cap":null,"profit_margin":0.145273219425335,"operating_margin":0.22451368354755724,"roa":0.03244156392134476,"gross_margin":0.7198942271846324,"total_equity":-230881000.0,"total_assets":3867816000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.68,"revenue":831178000.0,"operating_income":172593000.0,"net_income":117570000.0,"market_cap":null,"profit_margin":0.14144984588138762,"operating_margin":0.20764866250069178,"roa":0.030224543913251935,"gross_margin":0.7149732067018135,"total_equity":-182712000.0,"total_assets":3889885000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.82,"revenue":860176000.0,"operating_income":223388000.0,"net_income":158296000.0,"market_cap":null,"profit_margin":0.18402745484645003,"operating_margin":0.259700340395454,"roa":0.035446510804069443,"gross_margin":0.725156247093618,"total_equity":-63659000.0,"total_assets":4465771000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.79,"revenue":895484000.0,"operating_income":210660000.0,"net_income":136468000.0,"market_cap":null,"profit_margin":0.15239579936659953,"operating_margin":0.2352470842583452,"roa":0.03083439358476148,"gross_margin":0.7173271660911864,"total_equity":-88526000.0,"total_assets":4425837000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.69,"revenue":864066000.0,"operating_income":204526000.0,"net_income":133314000.0,"market_cap":null,"profit_margin":0.15428682531195534,"operating_margin":0.23670182601791992,"roa":0.030514114557595236,"gross_margin":0.7164707325597813,"total_equity":-130240000.0,"total_assets":4368929000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.4777398450805775,"revenue":859647000.0,"operating_income":184738000.0,"net_income":123198000.0,"market_cap":null,"profit_margin":0.14331231307734454,"operating_margin":0.21489983679347452,"roa":0.02797758940540526,"gross_margin":0.7013402012686603,"total_equity":-107810000.0,"total_assets":4403453000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.8905727149914386,"revenue":866228000.0,"operating_income":260252000.0,"net_income":229658000.0,"market_cap":null,"profit_margin":0.2651241936303144,"operating_margin":0.3004428395295465,"roa":0.05094583137195573,"gross_margin":0.721433617938926,"total_equity":-19548000.0,"total_assets":4507886000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.6349040699971404,"revenue":881600000.0,"operating_income":243559000.0,"net_income":163727000.0,"market_cap":null,"profit_margin":0.18571574410163338,"operating_margin":0.2762692831215971,"roa":0.038534018844899674,"gross_margin":0.7100748638838476,"total_equity":-299438000.0,"total_assets":4248895000.0}],"current_price":45.73,"change_pct":-0.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":19.39},{"date":"2016-10-25","close":19.12},{"date":"2016-10-26","close":18.7},{"date":"2016-10-27","close":18.33},{"date":"2016-10-28","close":18.44},{"date":"2016-10-31","close":18.06},{"date":"2016-11-01","close":17.86},{"date":"2016-11-02","close":15.7},{"date":"2016-11-03","close":15.26},{"date":"2016-11-04","close":15.5},{"date":"2016-11-07","close":16.7},{"date":"2016-11-08","close":17.16},{"date":"2016-11-09","close":17.4},{"date":"2016-11-10","close":17.4},{"date":"2016-11-11","close":17.95},{"date":"2016-11-14","close":17.49},{"date":"2016-11-15","close":17.16},{"date":"2016-11-16","close":17.28},{"date":"2016-11-17","close":17.79},{"date":"2016-11-18","close":17.92},{"date":"2016-11-21","close":17.79},{"date":"2016-11-22","close":17.98},{"date":"2016-11-23","close":17.97},{"date":"2016-11-25","close":17.55},{"date":"2016-11-28","close":17.95},{"date":"2016-11-29","close":18.81},{"date":"2016-11-30","close":17.98},{"date":"2016-12-01","close":16.95},{"date":"2016-12-02","close":17.11},{"date":"2016-12-05","close":17.56},{"date":"2016-12-06","close":17.6},{"date":"2016-12-07","close":18.2},{"date":"2016-12-08","close":18.38},{"date":"2016-12-09","close":18.16},{"date":"2016-12-12","close":17.93},{"date":"2016-12-13","close":18.18},{"date":"2016-12-14","close":17.82},{"date":"2016-12-15","close":17.61},{"date":"2016-12-16","close":17.62},{"date":"2016-12-19","close":17.77},{"date":"2016-12-20","close":17.71},{"date":"2016-12-21","close":17.53},{"date":"2016-12-22","close":17.37},{"date":"2016-12-23","close":17.3},{"date":"2016-12-27","close":17.42},{"date":"2016-12-28","close":17.13},{"date":"2016-12-29","close":17.29},{"date":"2016-12-30","close":17.1},{"date":"2017-01-03","close":17.33},{"date":"2017-01-04","close":17.29},{"date":"2017-01-05","close":17.99},{"date":"2017-01-06","close":18.03},{"date":"2017-01-09","close":18.15},{"date":"2017-01-10","close":18.28},{"date":"2017-01-11","close":18.24},{"date":"2017-01-12","close":18.06},{"date":"2017-01-13","close":18.2},{"date":"2017-01-17","close":17.89},{"date":"2017-01-18","close":18.18},{"date":"2017-01-19","close":18.46},{"date":"2017-01-20","close":18.07},{"date":"2017-01-23","close":18.23},{"date":"2017-01-24","close":18.23},{"date":"2017-01-25","close":18.26},{"date":"2017-01-26","close":17.78},{"date":"2017-01-27","close":17.5},{"date":"2017-01-30","close":17.46},{"date":"2017-01-31","close":17.37},{"date":"2017-02-01","close":16.52},{"date":"2017-02-02","close":17.0},{"date":"2017-02-03","close":17.5},{"date":"2017-02-06","close":17.6},{"date":"2017-02-07","close":17.54},{"date":"2017-02-08","close":17.88},{"date":"2017-02-09","close":17.9},{"date":"2017-02-10","close":17.51},{"date":"2017-02-13","close":17.47},{"date":"2017-02-14","close":17.32},{"date":"2017-02-15","close":17.26},{"date":"2017-02-16","close":17.04},{"date":"2017-02-17","close":17.16},{"date":"2017-02-21","close":17.05},{"date":"2017-02-22","close":17.09},{"date":"2017-02-23","close":16.79},{"date":"2017-02-24","close":16.5},{"date":"2017-02-27","close":16.4},{"date":"2017-02-28","close":16.16},{"date":"2017-03-01","close":16.43},{"date":"2017-03-02","close":16.06},{"date":"2017-03-03","close":16.22},{"date":"2017-03-06","close":16.31},{"date":"2017-03-07","close":16.59},{"date":"2017-03-08","close":16.62},{"date":"2017-03-09","close":16.72},{"date":"2017-03-10","close":16.78},{"date":"2017-03-13","close":16.75},{"date":"2017-03-14","close":16.53},{"date":"2017-03-15","close":16.75},{"date":"2017-03-16","close":16.55},{"date":"2017-03-17","close":16.35},{"date":"2017-03-20","close":16.24},{"date":"2017-03-21","close":16.08},{"date":"2017-03-22","close":16.24},{"date":"2017-03-23","close":15.98},{"date":"2017-03-24","close":15.88},{"date":"2017-03-27","close":16.08},{"date":"2017-03-28","close":15.7},{"date":"2017-03-29","close":16.28},{"date":"2017-03-30","close":16.45},{"date":"2017-03-31","close":16.33},{"date":"2017-04-03","close":16.55},{"date":"2017-04-04","close":16.61},{"date":"2017-04-05","close":16.45},{"date":"2017-04-06","close":16.63},{"date":"2017-04-07","close":16.72},{"date":"2017-04-10","close":17.03},{"date":"2017-04-11","close":17.23},{"date":"2017-04-12","close":17.4},{"date":"2017-04-13","close":17.22},{"date":"2017-04-17","close":17.35},{"date":"2017-04-18","close":17.47},{"date":"2017-04-19","close":18.01},{"date":"2017-04-20","close":18.03},{"date":"2017-04-21","close":18.17},{"date":"2017-04-24","close":18.26},{"date":"2017-04-25","close":18.47},{"date":"2017-04-26","close":18.71},{"date":"2017-04-27","close":18.83},{"date":"2017-04-28","close":18.63},{"date":"2017-05-01","close":19.17},{"date":"2017-05-02","close":19.13},{"date":"2017-05-03","close":18.48},{"date":"2017-05-04","close":19.17},{"date":"2017-05-05","close":19.31},{"date":"2017-05-08","close":19.02},{"date":"2017-05-09","close":19.11},{"date":"2017-05-10","close":19.09},{"date":"2017-05-11","close":19.98},{"date":"2017-05-12","close":19.25},{"date":"2017-05-15","close":19.69},{"date":"2017-05-16","close":19.58},{"date":"2017-05-17","close":18.62},{"date":"2017-05-18","close":19.05},{"date":"2017-05-19","close":19.15},{"date":"2017-05-22","close":19.65},{"date":"2017-05-23","close":19.66},{"date":"2017-05-24","close":19.72},{"date":"2017-05-25","close":19.44},{"date":"2017-05-26","close":19.61},{"date":"2017-05-30","close":20.04},{"date":"2017-05-31","close":19.48},{"date":"2017-06-01","close":19.38},{"date":"2017-06-02","close":19.4},{"date":"2017-06-05","close":19.15},{"date":"2017-06-06","close":19.36},{"date":"2017-06-07","close":19.29},{"date":"2017-06-08","close":19.11},{"date":"2017-06-09","close":18.47},{"date":"2017-06-12","close":17.53},{"date":"2017-06-13","close":17.66},{"date":"2017-06-14","close":17.53},{"date":"2017-06-15","close":17.0},{"date":"2017-06-16","close":17.03},{"date":"2017-06-19","close":17.68},{"date":"2017-06-20","close":17.5},{"date":"2017-06-21","close":17.51},{"date":"2017-06-22","close":17.58},{"date":"2017-06-23","close":17.83},{"date":"2017-06-26","close":17.79},{"date":"2017-06-27","close":17.495},{"date":"2017-06-28","close":17.56},{"date":"2017-06-29","close":17.38},{"date":"2017-06-30","close":17.38},{"date":"2017-07-03","close":17.3},{"date":"2017-07-05","close":17.38},{"date":"2017-07-06","close":17.45},{"date":"2017-07-07","close":17.55},{"date":"2017-07-10","close":17.95},{"date":"2017-07-11","close":18.09},{"date":"2017-07-12","close":18.28},{"date":"2017-07-13","close":18.13},{"date":"2017-07-14","close":18.09},{"date":"2017-07-17","close":17.78},{"date":"2017-07-18","close":18.75},{"date":"2017-07-19","close":19.01},{"date":"2017-07-20","close":18.54},{"date":"2017-07-21","close":18.41},{"date":"2017-07-24","close":18.67},{"date":"2017-07-25","close":18.89},{"date":"2017-07-26","close":18.71},{"date":"2017-07-27","close":18.57},{"date":"2017-07-28","close":18.57},{"date":"2017-07-31","close":18.25},{"date":"2017-08-01","close":18.24},{"date":"2017-08-02","close":19.01},{"date":"2017-08-03","close":18.89},{"date":"2017-08-04","close":18.82},{"date":"2017-08-07","close":18.79},{"date":"2017-08-08","close":18.89},{"date":"2017-08-09","close":18.76},{"date":"2017-08-10","close":18.17},{"date":"2017-08-11","close":18.76},{"date":"2017-08-14","close":19.36},{"date":"2017-08-15","close":19.39},{"date":"2017-08-16","close":19.26},{"date":"2017-08-17","close":18.63},{"date":"2017-08-18","close":18.8},{"date":"2017-08-21","close":18.69},{"date":"2017-08-22","close":18.8},{"date":"2017-08-23","close":18.61},{"date":"2017-08-24","close":18.74},{"date":"2017-08-25","close":18.92},{"date":"2017-08-28","close":19.31},{"date":"2017-08-29","close":19.76},{"date":"2017-08-30","close":21.21},{"date":"2017-08-31","close":21.75},{"date":"2017-09-01","close":22.35},{"date":"2017-09-05","close":23.4},{"date":"2017-09-06","close":23.27},{"date":"2017-09-07","close":22.97},{"date":"2017-09-08","close":22.17},{"date":"2017-09-11","close":22.93},{"date":"2017-09-12","close":23.64},{"date":"2017-09-13","close":23.05},{"date":"2017-09-14","close":22.86},{"date":"2017-09-15","close":23.55},{"date":"2017-09-18","close":23.47},{"date":"2017-09-19","close":23.45},{"date":"2017-09-20","close":23.63},{"date":"2017-09-21","close":23.84},{"date":"2017-09-22","close":24.15},{"date":"2017-09-25","close":23.39},{"date":"2017-09-26","close":23.45},{"date":"2017-09-27","close":23.94},{"date":"2017-09-28","close":23.4},{"date":"2017-09-29","close":23.19},{"date":"2017-10-02","close":23.9},{"date":"2017-10-03","close":24.75},{"date":"2017-10-04","close":25.2},{"date":"2017-10-05","close":25.22},{"date":"2017-10-06","close":25.38},{"date":"2017-10-09","close":25.31},{"date":"2017-10-10","close":25.15},{"date":"2017-10-11","close":26.05},{"date":"2017-10-12","close":25.74},{"date":"2017-10-13","close":25.79},{"date":"2017-10-16","close":25.62},{"date":"2017-10-17","close":26.08},{"date":"2017-10-18","close":25.52},{"date":"2017-10-19","close":25.58},{"date":"2017-10-20","close":25.69},{"date":"2017-10-23","close":25.13},{"date":"2017-10-24","close":25.48},{"date":"2017-10-25","close":25.2},{"date":"2017-10-26","close":25.21},{"date":"2017-10-27","close":26.01},{"date":"2017-10-30","close":26.21},{"date":"2017-10-31","close":26.74},{"date":"2017-11-01","close":26.8},{"date":"2017-11-02","close":27.57},{"date":"2017-11-03","close":27.01},{"date":"2017-11-06","close":27.75},{"date":"2017-11-07","close":26.9},{"date":"2017-11-08","close":29.59},{"date":"2017-11-09","close":28.56},{"date":"2017-11-10","close":28.46},{"date":"2017-11-13","close":28.69},{"date":"2017-11-14","close":29.39},{"date":"2017-11-15","close":29.15},{"date":"2017-11-16","close":28.64},{"date":"2017-11-17","close":28.82},{"date":"2017-11-20","close":28.76},{"date":"2017-11-21","close":29.77},{"date":"2017-11-22","close":29.96},{"date":"2017-11-24","close":30.91},{"date":"2017-11-27","close":30.61},{"date":"2017-11-28","close":30.5},{"date":"2017-11-29","close":29.07},{"date":"2017-11-30","close":29.4},{"date":"2017-12-01","close":28.41},{"date":"2017-12-04","close":28.22},{"date":"2017-12-05","close":28.33},{"date":"2017-12-06","close":28.68},{"date":"2017-12-07","close":29.85},{"date":"2017-12-08","close":29.38},{"date":"2017-12-11","close":28.93},{"date":"2017-12-12","close":28.37},{"date":"2017-12-13","close":28.6},{"date":"2017-12-14","close":28.84},{"date":"2017-12-15","close":29.43},{"date":"2017-12-18","close":30.5},{"date":"2017-12-19","close":30.83},{"date":"2017-12-20","close":31.69},{"date":"2017-12-21","close":31.91},{"date":"2017-12-22","close":31.91},{"date":"2017-12-26","close":31.68},{"date":"2017-12-27","close":31.59},{"date":"2017-12-28","close":31.34},{"date":"2017-12-29","close":31.31},{"date":"2018-01-02","close":29.5896},{"date":"2018-01-03","close":29.2514},{"date":"2018-01-04","close":29.3611},{"date":"2018-01-05","close":29.0595},{"date":"2018-01-08","close":29.3245},{"date":"2018-01-09","close":29.4616},{"date":"2018-01-10","close":29.1875},{"date":"2018-01-11","close":29.5164},{"date":"2018-01-12","close":29.8271},{"date":"2018-01-16","close":28.694},{"date":"2018-01-17","close":28.8311},{"date":"2018-01-18","close":28.8768},{"date":"2018-01-19","close":29.7906},{"date":"2018-01-22","close":30.9146},{"date":"2018-01-23","close":31.6},{"date":"2018-01-24","close":30.6404},{"date":"2018-01-25","close":31.0654},{"date":"2018-01-26","close":31.737},{"date":"2018-01-29","close":32.1208},{"date":"2018-01-30","close":31.737},{"date":"2018-01-31","close":31.9289},{"date":"2018-02-01","close":32.2214},{"date":"2018-02-02","close":31.7188},{"date":"2018-02-05","close":30.9146},{"date":"2018-02-06","close":30.3937},{"date":"2018-02-07","close":32.925},{"date":"2018-02-08","close":30.7044},{"date":"2018-02-09","close":32.6326},{"date":"2018-02-12","close":34.7161},{"date":"2018-02-13","close":36.1873},{"date":"2018-02-14","close":38.2983},{"date":"2018-02-15","close":37.8139},{"date":"2018-02-16","close":37.9784},{"date":"2018-02-20","close":38.4719},{"date":"2018-02-21","close":38.2983},{"date":"2018-02-22","close":37.4301},{"date":"2018-02-23","close":38.2891},{"date":"2018-02-26","close":37.9967},{"date":"2018-02-27","close":36.6168},{"date":"2018-02-28","close":36.5986},{"date":"2018-03-01","close":35.9315},{"date":"2018-03-02","close":37.3022},{"date":"2018-03-05","close":38.1155},{"date":"2018-03-06","close":38.7643},{"date":"2018-03-07","close":40.0345},{"date":"2018-03-08","close":40.5371},{"date":"2018-03-09","close":40.9301},{"date":"2018-03-12","close":41.6703},{"date":"2018-03-13","close":41.5149},{"date":"2018-03-14","close":42.7577},{"date":"2018-03-15","close":42.6846},{"date":"2018-03-16","close":42.4653},{"date":"2018-03-19","close":41.716},{"date":"2018-03-20","close":42.6206},{"date":"2018-03-21","close":41.7617},{"date":"2018-03-22","close":40.3909},{"date":"2018-03-23","close":40.7016},{"date":"2018-03-26","close":42.4562},{"date":"2018-03-27","close":40.4183},{"date":"2018-03-28","close":39.4405},{"date":"2018-03-29","close":40.6102},{"date":"2018-04-02","close":39.0659},{"date":"2018-04-03","close":38.5359},{"date":"2018-04-04","close":38.8923},{"date":"2018-04-05","close":39.0842},{"date":"2018-04-06","close":38.481},{"date":"2018-04-09","close":39.6781},{"date":"2018-04-10","close":40.793},{"date":"2018-04-11","close":40.1168},{"date":"2018-04-12","close":40.9027},{"date":"2018-04-13","close":40.9758},{"date":"2018-04-16","close":42.182},{"date":"2018-04-17","close":43.9457},{"date":"2018-04-18","close":43.0776},{"date":"2018-04-19","close":42.6663},{"date":"2018-04-20","close":42.6846},{"date":"2018-04-23","close":42.4105},{"date":"2018-04-24","close":41.3596},{"date":"2018-04-25","close":41.4327},{"date":"2018-04-26","close":42.6389},{"date":"2018-04-27","close":42.0449},{"date":"2018-04-30","close":43.0593},{"date":"2018-05-01","close":33.5464},{"date":"2018-05-02","close":31.6},{"date":"2018-05-03","close":33.1443},{"date":"2018-05-04","close":31.8193},{"date":"2018-05-07","close":32.3493},{"date":"2018-05-08","close":33.19},{"date":"2018-05-09","close":33.6743},{"date":"2018-05-10","close":35.5568},{"date":"2018-05-11","close":37.0098},{"date":"2018-05-14","close":34.8075},{"date":"2018-05-15","close":35.9132},{"date":"2018-05-16","close":36.2696},{"date":"2018-05-17","close":36.8727},{"date":"2018-05-18","close":37.2382},{"date":"2018-05-21","close":37.3388},{"date":"2018-05-22","close":36.5711},{"date":"2018-05-23","close":37.2839},{"date":"2018-05-24","close":37.7134},{"date":"2018-05-25","close":38.2343},{"date":"2018-05-29","close":37.3205},{"date":"2018-05-30","close":38.1703},{"date":"2018-05-31","close":37.6038},{"date":"2018-06-01","close":38.9105},{"date":"2018-06-04","close":38.6912},{"date":"2018-06-05","close":39.0933},{"date":"2018-06-06","close":38.9197},{"date":"2018-06-07","close":37.3479},{"date":"2018-06-08","close":37.9419},{"date":"2018-06-11","close":38.4536},{"date":"2018-06-12","close":39.6416},{"date":"2018-06-13","close":39.4588},{"date":"2018-06-14","close":39.6964},{"date":"2018-06-15","close":39.2669},{"date":"2018-06-18","close":40.0985},{"date":"2018-06-19","close":40.1168},{"date":"2018-06-20","close":39.3035},{"date":"2018-06-21","close":39.9249},{"date":"2018-06-22","close":39.0293},{"date":"2018-06-25","close":37.0829},{"date":"2018-06-26","close":36.8727},{"date":"2018-06-27","close":35.7853},{"date":"2018-06-28","close":35.7944},{"date":"2018-06-29","close":35.4015},{"date":"2018-07-02","close":36.0777},{"date":"2018-07-03","close":35.2644},{"date":"2018-07-05","close":35.767},{"date":"2018-07-06","close":36.5529},{"date":"2018-07-09","close":36.3884},{"date":"2018-07-10","close":35.0908},{"date":"2018-07-11","close":34.8075},{"date":"2018-07-12","close":36.1599},{"date":"2018-07-13","close":35.5385},{"date":"2018-07-16","close":36.0503},{"date":"2018-07-17","close":36.4432},{"date":"2018-07-18","close":35.9223},{"date":"2018-07-19","close":35.6208},{"date":"2018-07-20","close":35.0451},{"date":"2018-07-23","close":35.5203},{"date":"2018-07-24","close":34.8623},{"date":"2018-07-25","close":36.3244},{"date":"2018-07-26","close":35.0725},{"date":"2018-07-27","close":34.0033},{"date":"2018-07-30","close":32.1939},{"date":"2018-07-31","close":33.0072},{"date":"2018-08-01","close":33.784},{"date":"2018-08-02","close":34.7709},{"date":"2018-08-03","close":34.6156},{"date":"2018-08-06","close":35.0999},{"date":"2018-08-07","close":35.5294},{"date":"2018-08-08","close":41.6703},{"date":"2018-08-09","close":45.0331},{"date":"2018-08-10","close":46.4404},{"date":"2018-08-13","close":45.6819},{"date":"2018-08-14","close":44.2747},{"date":"2018-08-15","close":42.8674},{"date":"2018-08-16","close":42.4836},{"date":"2018-08-17","close":43.7081},{"date":"2018-08-20","close":44.4574},{"date":"2018-08-21","close":44.0828},{"date":"2018-08-22","close":44.2107},{"date":"2018-08-23","close":45.5997},{"date":"2018-08-24","close":46.0749},{"date":"2018-08-27","close":46.4221},{"date":"2018-08-28","close":46.9522},{"date":"2018-08-29","close":46.4496},{"date":"2018-08-30","close":45.1885},{"date":"2018-08-31","close":45.7368},{"date":"2018-09-04","close":47.8203},{"date":"2018-09-05","close":46.1754},{"date":"2018-09-06","close":46.0749},{"date":"2018-09-07","close":47.4182},{"date":"2018-09-10","close":48.6884},{"date":"2018-09-11","close":49.9404},{"date":"2018-09-12","close":51.2197},{"date":"2018-09-13","close":54.4455},{"date":"2018-09-14","close":54.1074},{"date":"2018-09-17","close":53.0839},{"date":"2018-09-18","close":54.875},{"date":"2018-09-19","close":54.1439},{"date":"2018-09-20","close":52.3894},{"date":"2018-09-21","close":50.6074},{"date":"2018-09-24","close":51.0369},{"date":"2018-09-25","close":52.8463},{"date":"2018-09-26","close":53.2393},{"date":"2018-09-27","close":54.2627},{"date":"2018-09-28","close":52.9194},{"date":"2018-10-01","close":51.6858},{"date":"2018-10-02","close":51.439},{"date":"2018-10-03","close":52.3529},{"date":"2018-10-04","close":52.2341},{"date":"2018-10-05","close":51.1466},{"date":"2018-10-08","close":50.4521},{"date":"2018-10-09","close":50.6806},{"date":"2018-10-10","close":46.0749},{"date":"2018-10-11","close":46.9704},{"date":"2018-10-12","close":49.4743},{"date":"2018-10-15","close":49.2459},{"date":"2018-10-16","close":52.2249},{"date":"2018-10-17","close":52.1061},{"date":"2018-10-18","close":49.4012},{"date":"2018-10-19","close":46.2302},{"date":"2018-10-22","close":47.9208},{"date":"2018-10-23","close":47.8294},{"date":"2018-10-24","close":45.6363},{"date":"2018-10-25","close":46.349},{"date":"2018-10-26","close":44.9509},{"date":"2018-10-29","close":44.0919},{"date":"2018-10-30","close":45.5906},{"date":"2018-10-31","close":47.2629},{"date":"2018-11-01","close":48.6427},{"date":"2018-11-02","close":47.6558},{"date":"2018-11-05","close":46.7785},{"date":"2018-11-06","close":47.0344},{"date":"2018-11-07","close":39.0385},{"date":"2018-11-08","close":39.9066},{"date":"2018-11-09","close":39.0293},{"date":"2018-11-12","close":37.421},{"date":"2018-11-13","close":38.1795},{"date":"2018-11-14","close":36.7082},{"date":"2018-11-15","close":37.4393},{"date":"2018-11-16","close":36.5529},{"date":"2018-11-19","close":33.1352},{"date":"2018-11-20","close":33.2266},{"date":"2018-11-21","close":34.6521},{"date":"2018-11-23","close":35.1364},{"date":"2018-11-26","close":35.8309},{"date":"2018-11-27","close":34.7983},{"date":"2018-11-28","close":36.5163},{"date":"2018-11-29","close":37.7865},{"date":"2018-11-30","close":36.7996},{"date":"2018-12-03","close":37.8871},{"date":"2018-12-04","close":36.8885},{"date":"2018-12-06","close":39.5289},{"date":"2018-12-07","close":38.2807},{"date":"2018-12-10","close":38.5111},{"date":"2018-12-11","close":38.6072},{"date":"2018-12-12","close":41.0075},{"date":"2018-12-13","close":40.4698},{"date":"2018-12-14","close":41.478},{"date":"2018-12-17","close":39.3849},{"date":"2018-12-18","close":40.2778},{"date":"2018-12-19","close":39.3657},{"date":"2018-12-20","close":38.4535},{"date":"2018-12-21","close":37.4166},{"date":"2018-12-24","close":37.4166},{"date":"2018-12-26","close":40.4026},{"date":"2018-12-27","close":40.9211},{"date":"2018-12-28","close":40.393},{"date":"2018-12-31","close":41.0651},{"date":"2019-01-02","close":40.6907},{"date":"2019-01-03","close":39.4809},{"date":"2019-01-04","close":41.3339},{"date":"2019-01-07","close":41.6412},{"date":"2019-01-08","close":42.995},{"date":"2019-01-09","close":43.2158},{"date":"2019-01-10","close":43.2446},{"date":"2019-01-11","close":42.9086},{"date":"2019-01-14","close":42.5917},{"date":"2019-01-15","close":44.6176},{"date":"2019-01-16","close":44.3392},{"date":"2019-01-17","close":45.1841},{"date":"2019-01-18","close":46.2979},{"date":"2019-01-22","close":46.2979},{"date":"2019-01-23","close":47.4404},{"date":"2019-01-24","close":48.439},{"date":"2019-01-25","close":50.2824},{"date":"2019-01-28","close":50.3977},{"date":"2019-01-29","close":50.0136},{"date":"2019-01-30","close":50.3688},{"date":"2019-01-31","close":51.3578},{"date":"2019-02-01","close":52.5484},{"date":"2019-02-04","close":52.2603},{"date":"2019-02-05","close":53.4605},{"date":"2019-02-06","close":50.9641},{"date":"2019-02-07","close":53.5373},{"date":"2019-02-08","close":54.3534},{"date":"2019-02-11","close":55.4288},{"date":"2019-02-12","close":55.352},{"date":"2019-02-13","close":55.3328},{"date":"2019-02-14","close":55.4768},{"date":"2019-02-15","close":55.0447},{"date":"2019-02-19","close":54.8047},{"date":"2019-02-20","close":54.2286},{"date":"2019-02-21","close":54.4686},{"date":"2019-02-22","close":55.0063},{"date":"2019-02-25","close":53.7389},{"date":"2019-02-26","close":53.1436},{"date":"2019-02-27","close":53.5565},{"date":"2019-02-28","close":53.1724},{"date":"2019-03-01","close":53.3837},{"date":"2019-03-04","close":52.3083},{"date":"2019-03-05","close":52.894},{"date":"2019-03-06","close":52.5196},{"date":"2019-03-07","close":51.6458},{"date":"2019-03-08","close":50.9161},{"date":"2019-03-11","close":51.4442},{"date":"2019-03-12","close":51.7514},{"date":"2019-03-13","close":51.329},{"date":"2019-03-14","close":52.0011},{"date":"2019-03-15","close":52.8076},{"date":"2019-03-18","close":53.4701},{"date":"2019-03-19","close":54.8719},{"date":"2019-03-20","close":55.8128},{"date":"2019-03-21","close":57.1378},{"date":"2019-03-22","close":55.2944},{"date":"2019-03-25","close":54.6703},{"date":"2019-03-26","close":54.7087},{"date":"2019-03-27","close":53.038},{"date":"2019-03-28","close":53.6429},{"date":"2019-03-29","close":54.3534},{"date":"2019-04-01","close":54.0174},{"date":"2019-04-02","close":54.4206},{"date":"2019-04-03","close":55.0351},{"date":"2019-04-04","close":53.0284},{"date":"2019-04-05","close":52.7308},{"date":"2019-04-08","close":53.5853},{"date":"2019-04-09","close":54.4014},{"date":"2019-04-10","close":54.7183},{"date":"2019-04-11","close":55.5632},{"date":"2019-04-12","close":54.9199},{"date":"2019-04-15","close":57.7811},{"date":"2019-04-16","close":55.5056},{"date":"2019-04-17","close":56.2641},{"date":"2019-04-18","close":56.7442},{"date":"2019-04-22","close":58.6068},{"date":"2019-04-23","close":59.3941},{"date":"2019-04-24","close":59.1925},{"date":"2019-04-25","close":59.6918},{"date":"2019-04-26","close":59.4517},{"date":"2019-04-29","close":59.0005},{"date":"2019-04-30","close":57.9923},{"date":"2019-05-01","close":58.0308},{"date":"2019-05-02","close":58.0019},{"date":"2019-05-03","close":59.4422},{"date":"2019-05-06","close":60.0566},{"date":"2019-05-07","close":57.9635},{"date":"2019-05-08","close":65.1742},{"date":"2019-05-09","close":64.4733},{"date":"2019-05-10","close":64.5885},{"date":"2019-05-13","close":66.48},{"date":"2019-05-14","close":65.2126},{"date":"2019-05-15","close":67.9106},{"date":"2019-05-16","close":71.0694},{"date":"2019-05-17","close":69.9845},{"date":"2019-05-20","close":69.2548},{"date":"2019-05-21","close":68.5059},{"date":"2019-05-22","close":67.805},{"date":"2019-05-23","close":66.5952},{"date":"2019-05-24","close":66.4992},{"date":"2019-05-28","close":67.2769},{"date":"2019-05-29","close":66.5568},{"date":"2019-05-30","close":66.8928},{"date":"2019-05-31","close":65.9135},{"date":"2019-06-03","close":63.1963},{"date":"2019-06-04","close":65.7311},{"date":"2019-06-05","close":68.4962},{"date":"2019-06-06","close":67.9106},{"date":"2019-06-07","close":68.1602},{"date":"2019-06-10","close":67.5265},{"date":"2019-06-11","close":67.3633},{"date":"2019-06-12","close":68.9187},{"date":"2019-06-13","close":69.6772},{"date":"2019-06-14","close":69.2163},{"date":"2019-06-17","close":69.6388},{"date":"2019-06-18","close":68.8899},{"date":"2019-06-19","close":67.5361},{"date":"2019-06-20","close":66.4416},{"date":"2019-06-21","close":64.1276},{"date":"2019-06-24","close":68.6307},{"date":"2019-06-25","close":64.4349},{"date":"2019-06-26","close":64.0028},{"date":"2019-06-27","close":65.5102},{"date":"2019-06-28","close":64.5885},{"date":"2019-07-01","close":66.1631},{"date":"2019-07-02","close":66.9216},{"date":"2019-07-03","close":68.6883},{"date":"2019-07-05","close":69.3988},{"date":"2019-07-08","close":67.8818},{"date":"2019-07-09","close":69.226},{"date":"2019-07-10","close":70.3781},{"date":"2019-07-11","close":69.3508},{"date":"2019-07-12","close":70.1189},{"date":"2019-07-15","close":70.1669},{"date":"2019-07-16","close":69.4084},{"date":"2019-07-17","close":70.2245},{"date":"2019-07-18","close":73.4122},{"date":"2019-07-19","close":72.9897},{"date":"2019-07-22","close":73.729},{"date":"2019-07-23","close":73.2969},{"date":"2019-07-24","close":74.9196},{"date":"2019-07-25","close":74.6027},{"date":"2019-07-26","close":74.1131},{"date":"2019-07-29","close":73.489},{"date":"2019-07-30","close":72.0584},{"date":"2019-07-31","close":72.2888},{"date":"2019-08-01","close":72.4328},{"date":"2019-08-02","close":72.1928},{"date":"2019-08-05","close":68.5635},{"date":"2019-08-06","close":70.9638},{"date":"2019-08-07","close":88.1119},{"date":"2019-08-08","close":83.6952},{"date":"2019-08-09","close":82.2166},{"date":"2019-08-12","close":79.3458},{"date":"2019-08-13","close":77.3871},{"date":"2019-08-14","close":76.3598},{"date":"2019-08-15","close":79.1826},{"date":"2019-08-16","close":81.1413},{"date":"2019-08-19","close":79.6147},{"date":"2019-08-20","close":79.8547},{"date":"2019-08-21","close":81.9478},{"date":"2019-08-22","close":83.0327},{"date":"2019-08-23","close":82.0534},{"date":"2019-08-26","close":82.5047},{"date":"2019-08-27","close":81.4485},{"date":"2019-08-28","close":81.6117},{"date":"2019-08-29","close":82.1878},{"date":"2019-08-30","close":81.4197},{"date":"2019-09-03","close":80.6324},{"date":"2019-09-04","close":82.2262},{"date":"2019-09-05","close":78.4817},{"date":"2019-09-06","close":78.2225},{"date":"2019-09-09","close":74.8524},{"date":"2019-09-10","close":72.5288},{"date":"2019-09-11","close":71.8471},{"date":"2019-09-12","close":73.1337},{"date":"2019-09-13","close":71.9431},{"date":"2019-09-16","close":73.5562},{"date":"2019-09-17","close":76.5326},{"date":"2019-09-18","close":76.0045},{"date":"2019-09-19","close":76.0813},{"date":"2019-09-20","close":75.5437},{"date":"2019-09-23","close":75.0444},{"date":"2019-09-24","close":69.9269},{"date":"2019-09-25","close":68.5923},{"date":"2019-09-26","close":68.5923},{"date":"2019-09-27","close":69.5236},{"date":"2019-09-30","close":68.5923},{"date":"2019-10-01","close":70.0517},{"date":"2019-10-02","close":69.4852},{"date":"2019-10-03","close":72.0104},{"date":"2019-10-04","close":71.4631},{"date":"2019-10-07","close":74.862},{"date":"2019-10-08","close":72.5288},{"date":"2019-10-09","close":72.9321},{"date":"2019-10-10","close":72.9897},{"date":"2019-10-11","close":71.1462},{"date":"2019-10-14","close":71.0502},{"date":"2019-10-15","close":72.2504},{"date":"2019-10-16","close":73.5658},{"date":"2019-10-17","close":72.7785},{"date":"2019-10-18","close":68.6979},{"date":"2019-10-21","close":70.0613},{"date":"2019-10-22","close":68.4386},{"date":"2019-10-23","close":70.5317},{"date":"2019-10-24","close":70.9158},{"date":"2019-10-25","close":70.9926},{"date":"2019-10-28","close":70.9062},{"date":"2019-10-29","close":69.8885},{"date":"2019-10-30","close":70.791},{"date":"2019-10-31","close":70.0805},{"date":"2019-11-01","close":70.0901},{"date":"2019-11-04","close":68.3714},{"date":"2019-11-05","close":66.0287},{"date":"2019-11-06","close":64.3677},{"date":"2019-11-07","close":66.9216},{"date":"2019-11-08","close":66.3263},{"date":"2019-11-11","close":65.9519},{"date":"2019-11-12","close":65.6831},{"date":"2019-11-13","close":65.9615},{"date":"2019-11-14","close":66.6144},{"date":"2019-11-15","close":67.2865},{"date":"2019-11-18","close":68.2562},{"date":"2019-11-19","close":68.9955},{"date":"2019-11-20","close":67.6609},{"date":"2019-11-21","close":67.2481},{"date":"2019-11-22","close":67.0849},{"date":"2019-11-25","close":66.5184},{"date":"2019-11-26","close":67.5649},{"date":"2019-11-27","close":67.3537},{"date":"2019-11-29","close":67.6705},{"date":"2019-12-02","close":65.6926},{"date":"2019-12-03","close":65.539},{"date":"2019-12-04","close":65.2702},{"date":"2019-12-05","close":65.4142},{"date":"2019-12-06","close":65.1646},{"date":"2019-12-09","close":65.107},{"date":"2019-12-10","close":65.5294},{"date":"2019-12-11","close":65.8847},{"date":"2019-12-12","close":66.3359},{"date":"2019-12-13","close":69.0435},{"date":"2019-12-16","close":69.4276},{"date":"2019-12-17","close":68.2082},{"date":"2019-12-18","close":68.4002},{"date":"2019-12-19","close":74.2667},{"date":"2019-12-20","close":76.6766},{"date":"2019-12-23","close":76.9839},{"date":"2019-12-24","close":77.7136},{"date":"2019-12-26","close":79.221},{"date":"2019-12-27","close":80.6804},{"date":"2019-12-30","close":79.6723},{"date":"2019-12-31","close":78.8369},{"date":"2020-01-02","close":80.834},{"date":"2020-01-03","close":80.7476},{"date":"2020-01-06","close":80.9589},{"date":"2020-01-07","close":80.4788},{"date":"2020-01-08","close":81.6597},{"date":"2020-01-09","close":82.3318},{"date":"2020-01-10","close":83.6568},{"date":"2020-01-13","close":86.0092},{"date":"2020-01-14","close":86.1436},{"date":"2020-01-15","close":87.4686},{"date":"2020-01-16","close":88.7648},{"date":"2020-01-17","close":87.4782},{"date":"2020-01-21","close":86.1724},{"date":"2020-01-22","close":85.99},{"date":"2020-01-23","close":84.9434},{"date":"2020-01-24","close":82.159},{"date":"2020-01-27","close":80.9876},{"date":"2020-01-28","close":80.6132},{"date":"2020-01-29","close":77.8},{"date":"2020-01-30","close":77.8192},{"date":"2020-01-31","close":75.102},{"date":"2020-02-03","close":77.5024},{"date":"2020-02-04","close":79.6243},{"date":"2020-02-05","close":72.9705},{"date":"2020-02-06","close":76.3406},{"date":"2020-02-07","close":74.6507},{"date":"2020-02-10","close":72.7881},{"date":"2020-02-11","close":71.6071},{"date":"2020-02-12","close":72.4904},{"date":"2020-02-13","close":72.212},{"date":"2020-02-14","close":73.4506},{"date":"2020-02-18","close":73.6426},{"date":"2020-02-19","close":72.8937},{"date":"2020-02-20","close":72.1544},{"date":"2020-02-21","close":70.5701},{"date":"2020-02-24","close":67.3537},{"date":"2020-02-25","close":65.0494},{"date":"2020-02-26","close":63.4075},{"date":"2020-02-27","close":62.217},{"date":"2020-02-28","close":62.409},{"date":"2020-03-02","close":65.4238},{"date":"2020-03-03","close":63.1771},{"date":"2020-03-04","close":65.347},{"date":"2020-03-05","close":63.9548},{"date":"2020-03-06","close":62.9466},{"date":"2020-03-09","close":61.4872},{"date":"2020-03-10","close":63.1963},{"date":"2020-03-11","close":60.5079},{"date":"2020-03-12","close":55.2752},{"date":"2020-03-13","close":58.0596},{"date":"2020-03-16","close":52.2219},{"date":"2020-03-17","close":54.7471},{"date":"2020-03-18","close":49.9272},{"date":"2020-03-19","close":48.7366},{"date":"2020-03-20","close":45.4625},{"date":"2020-03-23","close":46.7683},{"date":"2020-03-24","close":55.5536},{"date":"2020-03-25","close":62.9851},{"date":"2020-03-26","close":61.0456},{"date":"2020-03-27","close":59.9894},{"date":"2020-03-30","close":64.0124},{"date":"2020-03-31","close":63.4075},{"date":"2020-04-01","close":59.1541},{"date":"2020-04-02","close":59.711},{"date":"2020-04-03","close":61.1608},{"date":"2020-04-06","close":65.6831},{"date":"2020-04-07","close":67.3825},{"date":"2020-04-08","close":66.4512},{"date":"2020-04-09","close":65.395},{"date":"2020-04-13","close":65.7503},{"date":"2020-04-14","close":70.3397},{"date":"2020-04-15","close":71.5207},{"date":"2020-04-16","close":75.7261},{"date":"2020-04-17","close":76.811},{"date":"2020-04-20","close":76.8399},{"date":"2020-04-21","close":73.8346},{"date":"2020-04-22","close":76.8399},{"date":"2020-04-23","close":77.1759},{"date":"2020-04-24","close":77.992},{"date":"2020-04-27","close":75.2556},{"date":"2020-04-28","close":72.2408},{"date":"2020-04-29","close":76.4174},{"date":"2020-04-30","close":73.8922},{"date":"2020-05-01","close":71.6647},{"date":"2020-05-04","close":74.1035},{"date":"2020-05-05","close":76.9071},{"date":"2020-05-06","close":83.8681},{"date":"2020-05-07","close":79.3362},{"date":"2020-05-08","close":76.8015},{"date":"2020-05-11","close":76.7534},{"date":"2020-05-12","close":74.7179},{"date":"2020-05-13","close":71.7703},{"date":"2020-05-14","close":74.2859},{"date":"2020-05-15","close":75.054},{"date":"2020-05-18","close":80.2675},{"date":"2020-05-19","close":82.303},{"date":"2020-05-20","close":81.2661},{"date":"2020-05-21","close":80.6516},{"date":"2020-05-22","close":81.5445},{"date":"2020-05-26","close":82.0822},{"date":"2020-05-27","close":82.5431},{"date":"2020-05-28","close":85.3851},{"date":"2020-05-29","close":85.4907},{"date":"2020-06-01","close":88.0735},{"date":"2020-06-02","close":90.5986},{"date":"2020-06-03","close":90.2626},{"date":"2020-06-04","close":87.7374},{"date":"2020-06-05","close":86.4988},{"date":"2020-06-08","close":85.942},{"date":"2020-06-09","close":86.1148},{"date":"2020-06-10","close":84.9242},{"date":"2020-06-11","close":82.2646},{"date":"2020-06-12","close":83.772},{"date":"2020-06-15","close":84.8186},{"date":"2020-06-16","close":88.5439},{"date":"2020-06-17","close":90.7042},{"date":"2020-06-18","close":94.2856},{"date":"2020-06-19","close":91.914},{"date":"2020-06-22","close":91.4147},{"date":"2020-06-23","close":94.6792},{"date":"2020-06-24","close":94.1127},{"date":"2020-06-25","close":95.0057},{"date":"2020-06-26","close":97.1468},{"date":"2020-06-29","close":101.7746},{"date":"2020-06-30","close":102.7828},{"date":"2020-07-01","close":101.4578},{"date":"2020-07-02","close":94.9769},{"date":"2020-07-06","close":90.9251},{"date":"2020-07-07","close":88.3327},{"date":"2020-07-08","close":90.445},{"date":"2020-07-09","close":92.4805},{"date":"2020-07-10","close":96.3883},{"date":"2020-07-13","close":93.0566},{"date":"2020-07-14","close":94.0263},{"date":"2020-07-15","close":92.5861},{"date":"2020-07-16","close":90.6946},{"date":"2020-07-17","close":88.0927},{"date":"2020-07-20","close":93.2966},{"date":"2020-07-21","close":90.1858},{"date":"2020-07-22","close":89.6481},{"date":"2020-07-23","close":87.5166},{"date":"2020-07-24","close":86.7581},{"date":"2020-07-27","close":88.1119},{"date":"2020-07-28","close":94.516},{"date":"2020-07-29","close":98.6926},{"date":"2020-07-30","close":98.2701},{"date":"2020-07-31","close":98.6062},{"date":"2020-08-03","close":106.004},{"date":"2020-08-04","close":103.2821},{"date":"2020-08-05","close":115.8983},{"date":"2020-08-06","close":109.4269},{"date":"2020-08-07","close":111.2608},{"date":"2020-08-10","close":111.04},{"date":"2020-08-11","close":110.8959},{"date":"2020-08-12","close":111.2992},{"date":"2020-08-13","close":112.7586},{"date":"2020-08-14","close":114.0644},{"date":"2020-08-17","close":109.5566},{"date":"2020-08-18","close":110.6175},{"date":"2020-08-19","close":109.5998},{"date":"2020-08-20","close":108.5724},{"date":"2020-08-21","close":108.0635},{"date":"2020-08-24","close":107.4394},{"date":"2020-08-25","close":107.8043},{"date":"2020-08-26","close":108.0443},{"date":"2020-08-27","close":107.0842},{"date":"2020-08-28","close":107.0554},{"date":"2020-08-31","close":107.2282},{"date":"2020-09-01","close":108.8893},{"date":"2020-09-02","close":112.8066},{"date":"2020-09-03","close":106.1337},{"date":"2020-09-04","close":101.717},{"date":"2020-09-08","close":97.9917},{"date":"2020-09-09","close":101.3522},{"date":"2020-09-10","close":101.2562},{"date":"2020-09-11","close":99.5183},{"date":"2020-09-14","close":103.9445},{"date":"2020-09-15","close":106.5561},{"date":"2020-09-16","close":103.983},{"date":"2020-09-17","close":103.2725},{"date":"2020-09-18","close":104.0886},{"date":"2020-09-21","close":102.5908},{"date":"2020-09-22","close":102.2643},{"date":"2020-09-23","close":98.7886},{"date":"2020-09-24","close":99.3071},{"date":"2020-09-25","close":101.5346},{"date":"2020-09-28","close":104.2614},{"date":"2020-09-29","close":104.7703},{"date":"2020-09-30","close":106.2393},{"date":"2020-10-01","close":111.5777},{"date":"2020-10-02","close":107.4779},{"date":"2020-10-05","close":109.5038},{"date":"2020-10-06","close":109.6574},{"date":"2020-10-07","close":109.9358},{"date":"2020-10-08","close":108.9277},{"date":"2020-10-09","close":107.9003},{"date":"2020-10-12","close":105.9032},{"date":"2020-10-13","close":106.729},{"date":"2020-10-14","close":105.3944},{"date":"2020-10-15","close":106.7386},{"date":"2020-10-16","close":107.7371},{"date":"2020-10-19","close":108.4956},{"date":"2020-10-20","close":110.2815},{"date":"2020-10-21","close":113.3539},{"date":"2020-10-22","close":112.0673},{"date":"2020-10-23","close":115.5046},{"date":"2020-10-26","close":114.5061},{"date":"2020-10-27","close":120.7662},{"date":"2020-10-28","close":113.7956},{"date":"2020-10-29","close":117.2521},{"date":"2020-10-30","close":112.1249},{"date":"2020-11-02","close":114.2372},{"date":"2020-11-03","close":116.7816},{"date":"2020-11-04","close":123.5602},{"date":"2020-11-05","close":129.5898},{"date":"2020-11-06","close":127.2759},{"date":"2020-11-09","close":131.7502},{"date":"2020-11-10","close":126.9494},{"date":"2020-11-11","close":128.092},{"date":"2020-11-12","close":126.0277},{"date":"2020-11-13","close":126.3542},{"date":"2020-11-16","close":129.4554},{"date":"2020-11-17","close":126.1141},{"date":"2020-11-18","close":126.1141},{"date":"2020-11-19","close":127.0359},{"date":"2020-11-20","close":125.3652},{"date":"2020-11-23","close":132.7199},{"date":"2020-11-24","close":133.1423},{"date":"2020-11-25","close":133.4688},{"date":"2020-11-27","close":134.0641},{"date":"2020-11-30","close":133.6609},{"date":"2020-12-01","close":137.5974},{"date":"2020-12-02","close":133.392},{"date":"2020-12-03","close":134.5537},{"date":"2020-12-04","close":139.5945},{"date":"2020-12-07","close":140.2474},{"date":"2020-12-08","close":139.6233},{"date":"2020-12-09","close":137.799},{"date":"2020-12-10","close":141.4476},{"date":"2020-12-11","close":142.2061},{"date":"2020-12-14","close":139.0376},{"date":"2020-12-15","close":144.8272},{"date":"2020-12-16","close":147.7653},{"date":"2020-12-17","close":142.8206},{"date":"2020-12-18","close":148.8886},{"date":"2020-12-21","close":148.0053},{"date":"2020-12-22","close":149.8968},{"date":"2020-12-23","close":147.2756},{"date":"2020-12-24","close":146.0178},{"date":"2020-12-28","close":144.0975},{"date":"2020-12-29","close":144.2319},{"date":"2020-12-30","close":145.941},{"date":"2020-12-31","close":145.1633},{"date":"2021-01-04","close":143.9439},{"date":"2021-01-05","close":144.2991},{"date":"2021-01-06","close":142.8782},{"date":"2021-01-07","close":146.7667},{"date":"2021-01-08","close":145.7394},{"date":"2021-01-11","close":145.845},{"date":"2021-01-12","close":147.4484},{"date":"2021-01-13","close":148.8406},{"date":"2021-01-14","close":143.1086},{"date":"2021-01-15","close":144.8368},{"date":"2021-01-19","close":140.3146},{"date":"2021-01-20","close":141.7452},{"date":"2021-01-21","close":138.7304},{"date":"2021-01-22","close":135.3795},{"date":"2021-01-25","close":133.8625},{"date":"2021-01-26","close":132.9023},{"date":"2021-01-27","close":126.3062},{"date":"2021-01-28","close":135.8787},{"date":"2021-01-29","close":134.2849},{"date":"2021-02-01","close":140.1322},{"date":"2021-02-02","close":144.1071},{"date":"2021-02-03","close":132.6143},{"date":"2021-02-04","close":144.6256},{"date":"2021-02-05","close":153.4493},{"date":"2021-02-08","close":152.662},{"date":"2021-02-09","close":152.5371},{"date":"2021-02-10","close":164.2508},{"date":"2021-02-11","close":165.2686},{"date":"2021-02-12","close":162.7722},{"date":"2021-02-16","close":158.2884},{"date":"2021-02-17","close":154.3902},{"date":"2021-02-18","close":155.7728},{"date":"2021-02-19","close":154.5342},{"date":"2021-02-22","close":150.4632},{"date":"2021-02-23","close":154.8991},{"date":"2021-02-24","close":154.3806},{"date":"2021-02-25","close":145.6721},{"date":"2021-02-26","close":146.7571},{"date":"2021-03-01","close":150.2808},{"date":"2021-03-02","close":146.4307},{"date":"2021-03-03","close":141.4668},{"date":"2021-03-04","close":137.9334},{"date":"2021-03-05","close":140.4586},{"date":"2021-03-08","close":139.7577},{"date":"2021-03-09","close":146.0466},{"date":"2021-03-10","close":140.9963},{"date":"2021-03-11","close":149.1575},{"date":"2021-03-12","close":147.266},{"date":"2021-03-15","close":147.7941},{"date":"2021-03-16","close":148.0437},{"date":"2021-03-17","close":148.2549},{"date":"2021-03-18","close":141.2747},{"date":"2021-03-19","close":146.6131},{"date":"2021-03-22","close":148.7158},{"date":"2021-03-23","close":140.0746},{"date":"2021-03-24","close":134.2273},{"date":"2021-03-25","close":129.2346},{"date":"2021-03-26","close":132.7583},{"date":"2021-03-29","close":127.8424},{"date":"2021-03-30","close":126.239},{"date":"2021-03-31","close":131.9038},{"date":"2021-04-01","close":136.9733},{"date":"2021-04-05","close":138.4039},{"date":"2021-04-06","close":137.4342},{"date":"2021-04-07","close":136.2052},{"date":"2021-04-08","close":139.7481},{"date":"2021-04-09","close":138.1351},{"date":"2021-04-12","close":138.7688},{"date":"2021-04-13","close":140.3242},{"date":"2021-04-14","close":138.4327},{"date":"2021-04-15","close":140.6314},{"date":"2021-04-16","close":139.5081},{"date":"2021-04-19","close":140.1801},{"date":"2021-04-20","close":134.1505},{"date":"2021-04-21","close":135.4275},{"date":"2021-04-22","close":137.7606},{"date":"2021-04-23","close":143.0702},{"date":"2021-04-26","close":146.4211},{"date":"2021-04-27","close":151.5098},{"date":"2021-04-28","close":152.7868},{"date":"2021-04-29","close":150.3096},{"date":"2021-04-30","close":149.4263},{"date":"2021-05-03","close":142.5229},{"date":"2021-05-04","close":133.392},{"date":"2021-05-05","close":137.943},{"date":"2021-05-06","close":134.3809},{"date":"2021-05-07","close":140.3626},{"date":"2021-05-10","close":136.1572},{"date":"2021-05-11","close":140.5642},{"date":"2021-05-12","close":135.9747},{"date":"2021-05-13","close":132.8831},{"date":"2021-05-14","close":136.522},{"date":"2021-05-17","close":134.4097},{"date":"2021-05-18","close":131.4045},{"date":"2021-05-19","close":133.3056},{"date":"2021-05-20","close":137.0885},{"date":"2021-05-21","close":137.607},{"date":"2021-05-24","close":141.4283},{"date":"2021-05-25","close":138.5095},{"date":"2021-05-26","close":138.8744},{"date":"2021-05-27","close":137.3093},{"date":"2021-05-28","close":137.6646},{"date":"2021-06-01","close":137.511},{"date":"2021-06-02","close":133.872},{"date":"2021-06-03","close":131.3565},{"date":"2021-06-04","close":132.4318},{"date":"2021-06-07","close":137.7606},{"date":"2021-06-08","close":137.1557},{"date":"2021-06-09","close":136.1188},{"date":"2021-06-10","close":136.2244},{"date":"2021-06-11","close":135.9268},{"date":"2021-06-14","close":138.1255},{"date":"2021-06-15","close":136.666},{"date":"2021-06-16","close":137.3189},{"date":"2021-06-17","close":144.2608},{"date":"2021-06-18","close":147.7845},{"date":"2021-06-21","close":149.5127},{"date":"2021-06-22","close":152.7196},{"date":"2021-06-23","close":155.0911},{"date":"2021-06-24","close":157.7219},{"date":"2021-06-25","close":155.5328},{"date":"2021-06-28","close":155.0911},{"date":"2021-06-29","close":155.8112},{"date":"2021-06-30","close":154.8223},{"date":"2021-07-01","close":153.1228},{"date":"2021-07-02","close":154.9663},{"date":"2021-07-06","close":154.8127},{"date":"2021-07-07","close":151.4042},{"date":"2021-07-08","close":151.9419},{"date":"2021-07-09","close":156.1473},{"date":"2021-07-12","close":156.3489},{"date":"2021-07-13","close":158.0483},{"date":"2021-07-14","close":155.0911},{"date":"2021-07-15","close":156.3393},{"date":"2021-07-16","close":154.7455},{"date":"2021-07-19","close":147.218},{"date":"2021-07-20","close":147.6405},{"date":"2021-07-21","close":153.334},{"date":"2021-07-22","close":154.1022},{"date":"2021-07-23","close":159.2485},{"date":"2021-07-26","close":157.6835},{"date":"2021-07-27","close":155.7152},{"date":"2021-07-28","close":157.0978},{"date":"2021-07-29","close":156.8866},{"date":"2021-07-30","close":152.9212},{"date":"2021-08-02","close":154.9087},{"date":"2021-08-03","close":152.1531},{"date":"2021-08-04","close":144.568},{"date":"2021-08-05","close":140.5834},{"date":"2021-08-06","close":139.9785},{"date":"2021-08-09","close":135.5043},{"date":"2021-08-10","close":133.4592},{"date":"2021-08-11","close":134.8514},{"date":"2021-08-12","close":133.5552},{"date":"2021-08-13","close":130.8188},{"date":"2021-08-16","close":129.3402},{"date":"2021-08-17","close":125.7493},{"date":"2021-08-18","close":128.3992},{"date":"2021-08-19","close":128.2264},{"date":"2021-08-20","close":127.3719},{"date":"2021-08-23","close":131.0876},{"date":"2021-08-24","close":134.573},{"date":"2021-08-25","close":131.4717},{"date":"2021-08-26","close":131.2893},{"date":"2021-08-27","close":135.3795},{"date":"2021-08-30","close":133.9681},{"date":"2021-08-31","close":131.9614},{"date":"2021-09-01","close":133.0943},{"date":"2021-09-02","close":141.2459},{"date":"2021-09-03","close":142.2829},{"date":"2021-09-07","close":153.0076},{"date":"2021-09-08","close":151.9803},{"date":"2021-09-09","close":151.4234},{"date":"2021-09-10","close":157.8275},{"date":"2021-09-13","close":155.552},{"date":"2021-09-14","close":151.0873},{"date":"2021-09-15","close":152.5563},{"date":"2021-09-16","close":153.6797},{"date":"2021-09-17","close":150.8761},{"date":"2021-09-20","close":145.4225},{"date":"2021-09-21","close":145.8642},{"date":"2021-09-22","close":147.5252},{"date":"2021-09-23","close":148.6006},{"date":"2021-09-24","close":154.4958},{"date":"2021-09-27","close":158.0771},{"date":"2021-09-28","close":150.252},{"date":"2021-09-29","close":146.3058},{"date":"2021-09-30","close":150.7321},{"date":"2021-10-01","close":152.3067},{"date":"2021-10-04","close":146.5651},{"date":"2021-10-05","close":148.3413},{"date":"2021-10-06","close":151.0393},{"date":"2021-10-07","close":153.5549},{"date":"2021-10-08","close":151.2601},{"date":"2021-10-11","close":149.4359},{"date":"2021-10-12","close":152.4699},{"date":"2021-10-13","close":152.6236},{"date":"2021-10-14","close":150.7513},{"date":"2021-10-15","close":153.6413},{"date":"2021-10-18","close":151.9226},{"date":"2021-10-19","close":154.2846},{"date":"2021-10-20","close":152.8156},{"date":"2021-10-21","close":168.533},{"date":"2021-10-22","close":162.5706},{"date":"2021-10-25","close":160.9671},{"date":"2021-10-26","close":156.6945},{"date":"2021-10-27","close":152.1435},{"date":"2021-10-28","close":149.8392},{"date":"2021-10-29","close":144.7696},{"date":"2021-11-01","close":147.9477},{"date":"2021-11-02","close":142.6285},{"date":"2021-11-03","close":146.8435},{"date":"2021-11-04","close":150.7225},{"date":"2021-11-05","close":154.323},{"date":"2021-11-08","close":149.6951},{"date":"2021-11-09","close":149.3879},{"date":"2021-11-10","close":147.9093},{"date":"2021-11-11","close":143.7807},{"date":"2021-11-12","close":141.0923},{"date":"2021-11-15","close":142.5037},{"date":"2021-11-16","close":140.9003},{"date":"2021-11-17","close":141.726},{"date":"2021-11-18","close":136.7141},{"date":"2021-11-19","close":135.3315},{"date":"2021-11-22","close":131.5485},{"date":"2021-11-23","close":129.6859},{"date":"2021-11-24","close":131.9326},{"date":"2021-11-26","close":128.3417},{"date":"2021-11-29","close":128.7353},{"date":"2021-11-30","close":124.8084},{"date":"2021-12-01","close":122.3984},{"date":"2021-12-02","close":123.1665},{"date":"2021-12-03","close":121.1598},{"date":"2021-12-06","close":124.2803},{"date":"2021-12-07","close":129.0906},{"date":"2021-12-08","close":130.1947},{"date":"2021-12-09","close":126.9399},{"date":"2021-12-10","close":125.1444},{"date":"2021-12-13","close":121.1694},{"date":"2021-12-14","close":117.9146},{"date":"2021-12-15","close":118.8747},{"date":"2021-12-16","close":119.4796},{"date":"2021-12-17","close":121.6015},{"date":"2021-12-20","close":120.8238},{"date":"2021-12-21","close":126.2486},{"date":"2021-12-22","close":126.1525},{"date":"2021-12-23","close":128.1208},{"date":"2021-12-27","close":128.6681},{"date":"2021-12-28","close":127.6408},{"date":"2021-12-29","close":124.818},{"date":"2021-12-30","close":127.8904},{"date":"2021-12-31","close":126.9783},{"date":"2022-01-03","close":128.8793},{"date":"2022-01-04","close":127.6696},{"date":"2022-01-05","close":120.5165},{"date":"2022-01-06","close":121.035},{"date":"2022-01-07","close":120.2765},{"date":"2022-01-10","close":121.5151},{"date":"2022-01-11","close":120.9774},{"date":"2022-01-12","close":119.1339},{"date":"2022-01-13","close":118.289},{"date":"2022-01-14","close":116.3207},{"date":"2022-01-18","close":111.2512},{"date":"2022-01-19","close":111.6353},{"date":"2022-01-20","close":113.93},{"date":"2022-01-21","close":111.2224},{"date":"2022-01-24","close":112.5762},{"date":"2022-01-25","close":107.2474},{"date":"2022-01-26","close":105.7784},{"date":"2022-01-27","close":102.2547},{"date":"2022-01-28","close":104.8663},{"date":"2022-01-31","close":108.2076},{"date":"2022-02-01","close":107.6219},{"date":"2022-02-02","close":113.3059},{"date":"2022-02-03","close":107.5163},{"date":"2022-02-04","close":111.3568},{"date":"2022-02-07","close":108.8893},{"date":"2022-02-08","close":107.9387},{"date":"2022-02-09","close":112.5186},{"date":"2022-02-10","close":109.8398},{"date":"2022-02-11","close":108.2652},{"date":"2022-02-14","close":109.2445},{"date":"2022-02-15","close":113.7188},{"date":"2022-02-16","close":112.653},{"date":"2022-02-17","close":107.4202},{"date":"2022-02-18","close":103.2725},{"date":"2022-02-22","close":102.8884},{"date":"2022-02-23","close":100.3728},{"date":"2022-02-24","close":108.534},{"date":"2022-02-25","close":108.7068},{"date":"2022-02-28","close":107.0458},{"date":"2022-03-01","close":106.0184},{"date":"2022-03-02","close":104.8759},{"date":"2022-03-03","close":98.8846},{"date":"2022-03-04","close":92.7397},{"date":"2022-03-07","close":85.6251},{"date":"2022-03-08","close":84.2041},{"date":"2022-03-09","close":94.9865},{"date":"2022-03-10","close":91.1267},{"date":"2022-03-11","close":84.9242},{"date":"2022-03-14","close":81.6694},{"date":"2022-03-15","close":84.0793},{"date":"2022-03-16","close":88.6784},{"date":"2022-03-17","close":91.4628},{"date":"2022-03-18","close":98.5966},{"date":"2022-03-21","close":96.0426},{"date":"2022-03-22","close":100.152},{"date":"2022-03-23","close":98.4045},{"date":"2022-03-24","close":102.7924},{"date":"2022-03-25","close":102.4755},{"date":"2022-03-28","close":103.5125},{"date":"2022-03-29","close":106.729},{"date":"2022-03-30","close":106.3065},{"date":"2022-03-31","close":104.4054},{"date":"2022-04-01","close":104.6742},{"date":"2022-04-04","close":108.8221},{"date":"2022-04-05","close":103.6565},{"date":"2022-04-06","close":100.2384},{"date":"2022-04-07","close":98.3181},{"date":"2022-04-08","close":96.4747},{"date":"2022-04-11","close":92.6533},{"date":"2022-04-12","close":90.3778},{"date":"2022-04-13","close":92.4805},{"date":"2022-04-14","close":88.4287},{"date":"2022-04-18","close":86.8637},{"date":"2022-04-19","close":90.1666},{"date":"2022-04-20","close":81.2469},{"date":"2022-04-21","close":74.5643},{"date":"2022-04-22","close":74.2187},{"date":"2022-04-25","close":79.1922},{"date":"2022-04-26","close":76.2926},{"date":"2022-04-27","close":74.017},{"date":"2022-04-28","close":78.3473},{"date":"2022-04-29","close":75.9949},{"date":"2022-05-02","close":77.4735},{"date":"2022-05-03","close":75.8701},{"date":"2022-05-04","close":80.5364},{"date":"2022-05-05","close":73.8154},{"date":"2022-05-06","close":71.1174},{"date":"2022-05-09","close":67.8914},{"date":"2022-05-10","close":67.4497},{"date":"2022-05-11","close":66.9696},{"date":"2022-05-12","close":70.5509},{"date":"2022-05-13","close":74.4203},{"date":"2022-05-16","close":72.7305},{"date":"2022-05-17","close":72.5288},{"date":"2022-05-18","close":69.0051},{"date":"2022-05-19","close":72.0584},{"date":"2022-05-20","close":73.6426},{"date":"2022-05-23","close":72.1256},{"date":"2022-05-24","close":68.9283},{"date":"2022-05-25","close":70.5509},{"date":"2022-05-26","close":74.7756},{"date":"2022-05-27","close":76.6574},{"date":"2022-05-31","close":75.6397},{"date":"2022-06-01","close":76.0813},{"date":"2022-06-02","close":80.7764},{"date":"2022-06-03","close":78.933},{"date":"2022-06-06","close":79.6147},{"date":"2022-06-07","close":80.9397},{"date":"2022-06-08","close":81.2661},{"date":"2022-06-09","close":77.2143},{"date":"2022-06-10","close":73.6234},{"date":"2022-06-13","close":69.4372},{"date":"2022-06-14","close":70.1573},{"date":"2022-06-15","close":73.9882},{"date":"2022-06-16","close":69.9941},{"date":"2022-06-17","close":65.8223},{"date":"2022-06-21","close":67.2481},{"date":"2022-06-22","close":66.8448},{"date":"2022-06-23","close":70.5221},{"date":"2022-06-24","close":75.3228},{"date":"2022-06-27","close":73.6426},{"date":"2022-06-28","close":68.9475},{"date":"2022-06-29","close":68.2562},{"date":"2022-06-30","close":66.912},{"date":"2022-07-01","close":68.6403},{"date":"2022-07-05","close":71.2038},{"date":"2022-07-06","close":70.9158},{"date":"2022-07-07","close":72.8553},{"date":"2022-07-08","close":72.2408},{"date":"2022-07-11","close":67.4017},{"date":"2022-07-12","close":66.432},{"date":"2022-07-13","close":64.3484},{"date":"2022-07-14","close":61.4488},{"date":"2022-07-15","close":62.6394},{"date":"2022-07-18","close":62.5338},{"date":"2022-07-19","close":67.6417},{"date":"2022-07-20","close":70.4165},{"date":"2022-07-21","close":71.7031},{"date":"2022-07-22","close":69.3316},{"date":"2022-07-25","close":68.5059},{"date":"2022-07-26","close":65.7215},{"date":"2022-07-27","close":69.0915},{"date":"2022-07-28","close":69.6292},{"date":"2022-07-29","close":70.3877},{"date":"2022-08-01","close":70.599},{"date":"2022-08-02","close":73.6522},{"date":"2022-08-03","close":60.7191},{"date":"2022-08-04","close":63.878},{"date":"2022-08-05","close":65.0782},{"date":"2022-08-08","close":65.395},{"date":"2022-08-09","close":61.9481},{"date":"2022-08-10","close":63.4171},{"date":"2022-08-11","close":63.6284},{"date":"2022-08-12","close":65.2606},{"date":"2022-08-15","close":66.6048},{"date":"2022-08-16","close":65.0686},{"date":"2022-08-17","close":62.313},{"date":"2022-08-18","close":62.4474},{"date":"2022-08-19","close":59.4037},{"date":"2022-08-22","close":56.2833},{"date":"2022-08-23","close":55.448},{"date":"2022-08-24","close":55.4288},{"date":"2022-08-25","close":57.7715},{"date":"2022-08-26","close":55.5632},{"date":"2022-08-29","close":55.4672},{"date":"2022-08-30","close":54.2286},{"date":"2022-08-31","close":54.2766},{"date":"2022-09-01","close":53.2397},{"date":"2022-09-02","close":52.9804},{"date":"2022-09-06","close":51.6842},{"date":"2022-09-07","close":55.2271},{"date":"2022-09-08","close":56.7922},{"date":"2022-09-09","close":59.7686},{"date":"2022-09-12","close":60.5271},{"date":"2022-09-13","close":57.4067},{"date":"2022-09-14","close":56.3121},{"date":"2022-09-15","close":55.5536},{"date":"2022-09-16","close":53.1628},{"date":"2022-09-19","close":52.2219},{"date":"2022-09-20","close":49.7448},{"date":"2022-09-21","close":47.8245},{"date":"2022-09-22","close":46.6243},{"date":"2022-09-23","close":45.4145},{"date":"2022-09-26","close":44.4928},{"date":"2022-09-27","close":45.1937},{"date":"2022-09-28","close":46.6243},{"date":"2022-09-29","close":46.3267},{"date":"2022-09-30","close":45.8466},{"date":"2022-10-03","close":48.2757},{"date":"2022-10-04","close":49.3991},{"date":"2022-10-05","close":49.0055},{"date":"2022-10-06","close":48.511},{"date":"2022-10-07","close":46.3651},{"date":"2022-10-10","close":46.2787},{"date":"2022-10-11","close":45.2609},{"date":"2022-10-12","close":44.8961},{"date":"2022-10-13","close":42.6589},{"date":"2022-10-14","close":39.8073},{"date":"2022-10-17","close":42.5533},{"date":"2022-10-18","close":44.1471},{"date":"2022-10-19","close":42.947},{"date":"2022-10-20","close":40.9979},{"date":"2022-10-21","close":41.2859},{"date":"2022-10-24","close":40.8443},{"date":"2022-10-25","close":43.6191},{"date":"2022-10-26","close":42.4669},{"date":"2022-10-27","close":41.8236},{"date":"2022-10-28","close":41.9388},{"date":"2022-10-31","close":41.478},{"date":"2022-11-01","close":42.1501},{"date":"2022-11-02","close":43.9167},{"date":"2022-11-03","close":41.0843},{"date":"2022-11-04","close":41.3051},{"date":"2022-11-07","close":42.7549},{"date":"2022-11-08","close":42.3421},{"date":"2022-11-09","close":41.2283},{"date":"2022-11-10","close":46.8931},{"date":"2022-11-11","close":49.3895},{"date":"2022-11-14","close":46.7395},{"date":"2022-11-15","close":49.8504},{"date":"2022-11-16","close":47.3732},{"date":"2022-11-17","close":45.1553},{"date":"2022-11-18","close":44.5504},{"date":"2022-11-21","close":45.1073},{"date":"2022-11-22","close":45.4145},{"date":"2022-11-23","close":46.3459},{"date":"2022-11-25","close":45.3857},{"date":"2022-11-28","close":45.5681},{"date":"2022-11-29","close":45.0113},{"date":"2022-11-30","close":48.5446},{"date":"2022-12-01","close":47.9685},{"date":"2022-12-02","close":46.7299},{"date":"2022-12-05","close":43.9551},{"date":"2022-12-06","close":41.6028},{"date":"2022-12-07","close":41.3339},{"date":"2022-12-08","close":42.2749},{"date":"2022-12-09","close":41.8428},{"date":"2022-12-12","close":41.814},{"date":"2022-12-13","close":45.0209},{"date":"2022-12-14","close":42.7838},{"date":"2022-12-15","close":40.2778},{"date":"2022-12-16","close":40.2682},{"date":"2022-12-19","close":38.7608},{"date":"2022-12-20","close":38.4247},{"date":"2022-12-21","close":39.0872},{"date":"2022-12-22","close":38.2999},{"date":"2022-12-23","close":38.9624},{"date":"2022-12-27","close":37.6182},{"date":"2022-12-28","close":37.7814},{"date":"2022-12-29","close":39.4521},{"date":"2022-12-30","close":39.8361},{"date":"2023-01-03","close":39.4233},{"date":"2023-01-04","close":40.5754},{"date":"2023-01-05","close":40.8059},{"date":"2023-01-06","close":40.6618},{"date":"2023-01-09","close":42.1213},{"date":"2023-01-10","close":43.1774},{"date":"2023-01-11","close":43.8591},{"date":"2023-01-12","close":44.224},{"date":"2023-01-13","close":44.2912},{"date":"2023-01-17","close":45.4049},{"date":"2023-01-18","close":45.3281},{"date":"2023-01-19","close":45.933},{"date":"2023-01-20","close":48.4102},{"date":"2023-01-23","close":49.9944},{"date":"2023-01-24","close":48.823},{"date":"2023-01-25","close":48.5254},{"date":"2023-01-26","close":49.716},{"date":"2023-01-27","close":51.521},{"date":"2023-01-30","close":50.3112},{"date":"2023-01-31","close":51.9627},{"date":"2023-02-01","close":49.3607},{"date":"2023-02-02","close":50.4745},{"date":"2023-02-03","close":46.5187},{"date":"2023-02-06","close":45.5681},{"date":"2023-02-07","close":46.8643},{"date":"2023-02-08","close":46.0194},{"date":"2023-02-09","close":45.3473},{"date":"2023-02-10","close":43.283},{"date":"2023-02-13","close":43.8111},{"date":"2023-02-14","close":43.2446},{"date":"2023-02-15","close":43.7535},{"date":"2023-02-16","close":42.1693},{"date":"2023-02-17","close":41.8908},{"date":"2023-02-21","close":40.7483},{"date":"2023-02-22","close":42.0925},{"date":"2023-02-23","close":41.9004},{"date":"2023-02-24","close":39.6921},{"date":"2023-02-27","close":39.7305},{"date":"2023-02-28","close":39.7689},{"date":"2023-03-01","close":39.9609},{"date":"2023-03-02","close":40.057},{"date":"2023-03-03","close":39.9802},{"date":"2023-03-06","close":37.9927},{"date":"2023-03-07","close":37.2822},{"date":"2023-03-08","close":36.5525},{"date":"2023-03-09","close":35.1891},{"date":"2023-03-10","close":34.0753},{"date":"2023-03-13","close":33.4032},{"date":"2023-03-14","close":35.2755},{"date":"2023-03-15","close":35.045},{"date":"2023-03-16","close":35.1603},{"date":"2023-03-17","close":35.2563},{"date":"2023-03-20","close":35.7555},{"date":"2023-03-21","close":36.8213},{"date":"2023-03-22","close":37.6566},{"date":"2023-03-23","close":38.1367},{"date":"2023-03-24","close":38.5976},{"date":"2023-03-27","close":38.7224},{"date":"2023-03-28","close":37.9207},{"date":"2023-03-29","close":37.6086},{"date":"2023-03-30","close":36.1108},{"date":"2023-03-31","close":36.8597},{"date":"2023-04-03","close":36.9173},{"date":"2023-04-04","close":35.5539},{"date":"2023-04-05","close":34.5746},{"date":"2023-04-06","close":34.2961},{"date":"2023-04-10","close":34.2481},{"date":"2023-04-11","close":34.661},{"date":"2023-04-12","close":33.0096},{"date":"2023-04-13","close":34.3057},{"date":"2023-04-14","close":33.9505},{"date":"2023-04-17","close":34.6226},{"date":"2023-04-18","close":33.8065},{"date":"2023-04-19","close":33.72},{"date":"2023-04-20","close":33.24},{"date":"2023-04-21","close":33.528},{"date":"2023-04-24","close":33.1056},{"date":"2023-04-25","close":31.8478},{"date":"2023-04-26","close":31.8094},{"date":"2023-04-27","close":33.5952},{"date":"2023-04-28","close":35.4291},{"date":"2023-05-01","close":34.5362},{"date":"2023-05-02","close":33.2112},{"date":"2023-05-03","close":32.2318},{"date":"2023-05-04","close":32.251},{"date":"2023-05-05","close":31.8958},{"date":"2023-05-08","close":31.1853},{"date":"2023-05-09","close":30.638},{"date":"2023-05-10","close":31.0701},{"date":"2023-05-11","close":30.4364},{"date":"2023-05-12","close":29.6299},{"date":"2023-05-15","close":31.1469},{"date":"2023-05-16","close":30.2251},{"date":"2023-05-17","close":30.3308},{"date":"2023-05-18","close":30.7436},{"date":"2023-05-19","close":30.5708},{"date":"2023-05-22","close":32.6255},{"date":"2023-05-23","close":33.2976},{"date":"2023-05-24","close":32.6159},{"date":"2023-05-25","close":32.299},{"date":"2023-05-26","close":32.7503},{"date":"2023-05-30","close":33.4992},{"date":"2023-05-31","close":33.1248},{"date":"2023-06-01","close":36.5045},{"date":"2023-06-02","close":37.4166},{"date":"2023-06-05","close":37.1862},{"date":"2023-06-06","close":38.1367},{"date":"2023-06-07","close":37.7526},{"date":"2023-06-08","close":37.4934},{"date":"2023-06-09","close":39.9321},{"date":"2023-06-12","close":39.6345},{"date":"2023-06-13","close":41.2571},{"date":"2023-06-14","close":42.3517},{"date":"2023-06-15","close":41.574},{"date":"2023-06-16","close":40.5658},{"date":"2023-06-20","close":40.7291},{"date":"2023-06-21","close":39.3753},{"date":"2023-06-22","close":39.4233},{"date":"2023-06-23","close":39.5961},{"date":"2023-06-26","close":39.9033},{"date":"2023-06-27","close":40.3258},{"date":"2023-06-28","close":40.2778},{"date":"2023-06-29","close":40.2106},{"date":"2023-06-30","close":40.1818},{"date":"2023-07-03","close":40.7291},{"date":"2023-07-05","close":39.4617},{"date":"2023-07-06","close":39.4905},{"date":"2023-07-07","close":40.5274},{"date":"2023-07-10","close":41.7564},{"date":"2023-07-11","close":43.0718},{"date":"2023-07-12","close":44.752},{"date":"2023-07-13","close":45.7218},{"date":"2023-07-14","close":46.1538},{"date":"2023-07-17","close":46.5571},{"date":"2023-07-18","close":46.0386},{"date":"2023-07-19","close":45.6354},{"date":"2023-07-20","close":43.9935},{"date":"2023-07-21","close":43.0526},{"date":"2023-07-24","close":43.7823},{"date":"2023-07-25","close":42.3997},{"date":"2023-07-26","close":43.2062},{"date":"2023-07-27","close":42.5149},{"date":"2023-07-28","close":43.7823},{"date":"2023-07-31","close":44.656},{"date":"2023-08-01","close":44.3104},{"date":"2023-08-02","close":43.9263},{"date":"2023-08-03","close":44.32},{"date":"2023-08-04","close":42.0829},{"date":"2023-08-07","close":41.7084},{"date":"2023-08-08","close":43.0046},{"date":"2023-08-09","close":43.8975},{"date":"2023-08-10","close":43.5711},{"date":"2023-08-11","close":43.1678},{"date":"2023-08-14","close":43.2734},{"date":"2023-08-15","close":43.7151},{"date":"2023-08-16","close":43.0142},{"date":"2023-08-17","close":42.7838},{"date":"2023-08-18","close":42.6301},{"date":"2023-08-21","close":42.6205},{"date":"2023-08-22","close":43.0334},{"date":"2023-08-23","close":43.5999},{"date":"2023-08-24","close":42.8414},{"date":"2023-08-25","close":42.0444},{"date":"2023-08-28","close":42.4861},{"date":"2023-08-29","close":43.0046},{"date":"2023-08-30","close":44.3584},{"date":"2023-08-31","close":45.0017},{"date":"2023-09-01","close":44.608},{"date":"2023-09-05","close":44.1471},{"date":"2023-09-06","close":43.4558},{"date":"2023-09-07","close":42.7069},{"date":"2023-09-08","close":42.2941},{"date":"2023-09-11","close":41.7948},{"date":"2023-09-12","close":41.574},{"date":"2023-09-13","close":40.8155},{"date":"2023-09-14","close":42.2845},{"date":"2023-09-15","close":42.3901},{"date":"2023-09-18","close":41.1035},{"date":"2023-09-19","close":40.7291},{"date":"2023-09-20","close":39.9225},{"date":"2023-09-21","close":39.3945},{"date":"2023-09-22","close":39.6153},{"date":"2023-09-25","close":39.8457},{"date":"2023-09-26","close":39.2745},{"date":"2023-09-27","close":38.3863},{"date":"2023-09-28","close":37.9062},{"date":"2023-09-29","close":37.6134},{"date":"2023-10-02","close":36.5909},{"date":"2023-10-03","close":36.6293},{"date":"2023-10-04","close":36.4756},{"date":"2023-10-05","close":35.3715},{"date":"2023-10-06","close":35.8131},{"date":"2023-10-09","close":35.9284},{"date":"2023-10-10","close":36.2644},{"date":"2023-10-11","close":36.7925},{"date":"2023-10-12","close":35.8996},{"date":"2023-10-13","close":34.1233},{"date":"2023-10-16","close":34.9394},{"date":"2023-10-17","close":34.9778},{"date":"2023-10-18","close":34.0849},{"date":"2023-10-19","close":34.757},{"date":"2023-10-20","close":34.1041},{"date":"2023-10-23","close":33.9025},{"date":"2023-10-24","close":35.4099},{"date":"2023-10-25","close":33.5472},{"date":"2023-10-26","close":33.528},{"date":"2023-10-27","close":32.6255},{"date":"2023-10-30","close":32.6831},{"date":"2023-10-31","close":33.2208},{"date":"2023-11-01","close":28.1224},{"date":"2023-11-02","close":28.0168},{"date":"2023-11-03","close":28.2665},{"date":"2023-11-06","close":27.3159},{"date":"2023-11-07","close":28.7945},{"date":"2023-11-08","close":28.6505},{"date":"2023-11-09","close":27.7384},{"date":"2023-11-10","close":28.5161},{"date":"2023-11-13","close":27.9592},{"date":"2023-11-14","close":29.5434},{"date":"2023-11-15","close":30.7052},{"date":"2023-11-16","close":30.3212},{"date":"2023-11-17","close":31.1373},{"date":"2023-11-20","close":31.2909},{"date":"2023-11-21","close":30.5708},{"date":"2023-11-22","close":30.7916},{"date":"2023-11-24","close":30.7532},{"date":"2023-11-27","close":30.3884},{"date":"2023-11-28","close":31.2141},{"date":"2023-11-29","close":31.1853},{"date":"2023-11-30","close":31.0893},{"date":"2023-12-01","close":32.0686},{"date":"2023-12-04","close":31.5405},{"date":"2023-12-05","close":31.0317},{"date":"2023-12-06","close":31.5405},{"date":"2023-12-07","close":30.9549},{"date":"2023-12-08","close":30.8204},{"date":"2023-12-11","close":30.9933},{"date":"2023-12-12","close":30.7436},{"date":"2023-12-13","close":32.1166},{"date":"2023-12-14","close":33.1536},{"date":"2023-12-15","close":32.9327},{"date":"2023-12-18","close":32.6639},{"date":"2023-12-19","close":33.2976},{"date":"2023-12-20","close":32.8175},{"date":"2023-12-21","close":33.7393},{"date":"2023-12-22","close":33.7969},{"date":"2023-12-26","close":33.9697},{"date":"2023-12-27","close":34.3825},{"date":"2023-12-28","close":35.2659},{"date":"2023-12-29","close":35.045},{"date":"2024-01-02","close":34.9586},{"date":"2024-01-03","close":34.4305},{"date":"2024-01-04","close":34.9154},{"date":"2024-01-05","close":35.2179},{"date":"2024-01-08","close":36.3796},{"date":"2024-01-09","close":37.4838},{"date":"2024-01-10","close":37.2342},{"date":"2024-01-11","close":36.1396},{"date":"2024-01-12","close":35.4099},{"date":"2024-01-16","close":35.2083},{"date":"2024-01-17","close":34.4017},{"date":"2024-01-18","close":34.9202},{"date":"2024-01-19","close":34.6226},{"date":"2024-01-22","close":34.7762},{"date":"2024-01-23","close":35.093},{"date":"2024-01-24","close":35.4675},{"date":"2024-01-25","close":36.5333},{"date":"2024-01-26","close":36.4468},{"date":"2024-01-29","close":36.8501},{"date":"2024-01-30","close":36.226},{"date":"2024-01-31","close":36.8501},{"date":"2024-02-01","close":36.7253},{"date":"2024-02-02","close":35.9284},{"date":"2024-02-05","close":34.0465},{"date":"2024-02-06","close":34.6034},{"date":"2024-02-07","close":33.432},{"date":"2024-02-08","close":33.6336},{"date":"2024-02-09","close":34.0081},{"date":"2024-02-12","close":35.5155},{"date":"2024-02-13","close":34.2001},{"date":"2024-02-14","close":34.901},{"date":"2024-02-15","close":36.1492},{"date":"2024-02-16","close":36.0916},{"date":"2024-02-20","close":34.709},{"date":"2024-02-21","close":34.7666},{"date":"2024-02-22","close":34.6802},{"date":"2024-02-23","close":35.3907},{"date":"2024-02-26","close":35.1603},{"date":"2024-02-27","close":35.8324},{"date":"2024-02-28","close":34.4786},{"date":"2024-02-29","close":34.6034},{"date":"2024-03-01","close":34.4786},{"date":"2024-03-04","close":33.6624},{"date":"2024-03-05","close":33.2016},{"date":"2024-03-06","close":32.4911},{"date":"2024-03-07","close":32.7503},{"date":"2024-03-08","close":32.5487},{"date":"2024-03-11","close":32.7407},{"date":"2024-03-12","close":32.203},{"date":"2024-03-13","close":31.963},{"date":"2024-03-14","close":31.9918},{"date":"2024-03-15","close":32.2126},{"date":"2024-03-18","close":33.7297},{"date":"2024-03-19","close":34.2865},{"date":"2024-03-20","close":34.5746},{"date":"2024-03-21","close":34.2673},{"date":"2024-03-22","close":34.3249},{"date":"2024-03-25","close":33.9313},{"date":"2024-03-26","close":34.2481},{"date":"2024-03-27","close":34.4498},{"date":"2024-03-28","close":34.8338},{"date":"2024-04-01","close":34.4786},{"date":"2024-04-02","close":33.8161},{"date":"2024-04-03","close":34.3441},{"date":"2024-04-04","close":32.3759},{"date":"2024-04-05","close":32.3663},{"date":"2024-04-08","close":32.6927},{"date":"2024-04-09","close":33.7104},{"date":"2024-04-10","close":32.1358},{"date":"2024-04-11","close":32.4623},{"date":"2024-04-12","close":31.3773},{"date":"2024-04-15","close":30.686},{"date":"2024-04-16","close":30.4652},{"date":"2024-04-17","close":30.9933},{"date":"2024-04-18","close":30.9356},{"date":"2024-04-19","close":30.8972},{"date":"2024-04-22","close":30.686},{"date":"2024-04-23","close":30.4268},{"date":"2024-04-24","close":30.6668},{"date":"2024-04-25","close":30.4268},{"date":"2024-04-26","close":30.6188},{"date":"2024-04-29","close":30.2732},{"date":"2024-04-30","close":29.5915},{"date":"2024-05-01","close":29.9371},{"date":"2024-05-02","close":30.0427},{"date":"2024-05-03","close":30.6572},{"date":"2024-05-06","close":30.9549},{"date":"2024-05-07","close":30.254},{"date":"2024-05-08","close":28.6313},{"date":"2024-05-09","close":29.361},{"date":"2024-05-10","close":29.4666},{"date":"2024-05-13","close":29.7259},{"date":"2024-05-14","close":30.6668},{"date":"2024-05-15","close":30.1099},{"date":"2024-05-16","close":30.1099},{"date":"2024-05-17","close":29.9659},{"date":"2024-05-20","close":29.169},{"date":"2024-05-21","close":28.833},{"date":"2024-05-22","close":28.4297},{"date":"2024-05-23","close":28.3049},{"date":"2024-05-24","close":28.2281},{"date":"2024-05-28","close":28.1801},{"date":"2024-05-29","close":28.3625},{"date":"2024-05-30","close":28.7657},{"date":"2024-05-31","close":29.409},{"date":"2024-06-03","close":29.7835},{"date":"2024-06-04","close":29.8411},{"date":"2024-06-05","close":30.1867},{"date":"2024-06-06","close":31.3965},{"date":"2024-06-07","close":30.7436},{"date":"2024-06-10","close":30.5804},{"date":"2024-06-11","close":30.446},{"date":"2024-06-12","close":29.8123},{"date":"2024-06-13","close":30.3452},{"date":"2024-06-14","close":30.2924},{"date":"2024-06-17","close":29.3226},{"date":"2024-06-18","close":29.2554},{"date":"2024-06-20","close":29.0826},{"date":"2024-06-21","close":29.7739},{"date":"2024-06-24","close":29.5723},{"date":"2024-06-25","close":29.0346},{"date":"2024-06-26","close":29.1114},{"date":"2024-06-27","close":29.2362},{"date":"2024-06-28","close":29.169},{"date":"2024-07-01","close":28.1705},{"date":"2024-07-02","close":28.2761},{"date":"2024-07-03","close":28.3433},{"date":"2024-07-05","close":28.2473},{"date":"2024-07-08","close":28.9962},{"date":"2024-07-09","close":29.7067},{"date":"2024-07-10","close":29.6203},{"date":"2024-07-11","close":30.2924},{"date":"2024-07-12","close":30.9933},{"date":"2024-07-15","close":30.7436},{"date":"2024-07-16","close":33.0384},{"date":"2024-07-17","close":34.1329},{"date":"2024-07-18","close":33.5952},{"date":"2024-07-19","close":33.288},{"date":"2024-07-22","close":33.0384},{"date":"2024-07-23","close":32.9807},{"date":"2024-07-24","close":31.675},{"date":"2024-07-25","close":31.9246},{"date":"2024-07-26","close":31.9246},{"date":"2024-07-29","close":31.8766},{"date":"2024-07-30","close":32.347},{"date":"2024-07-31","close":36.6197},{"date":"2024-08-01","close":36.0724},{"date":"2024-08-02","close":35.2083},{"date":"2024-08-05","close":34.2385},{"date":"2024-08-06","close":34.2577},{"date":"2024-08-07","close":33.5568},{"date":"2024-08-08","close":33.48},{"date":"2024-08-09","close":33.4608},{"date":"2024-08-12","close":32.4239},{"date":"2024-08-13","close":33.1824},{"date":"2024-08-14","close":32.8079},{"date":"2024-08-15","close":34.2193},{"date":"2024-08-16","close":33.7873},{"date":"2024-08-19","close":35.1219},{"date":"2024-08-20","close":35.0738},{"date":"2024-08-21","close":35.6595},{"date":"2024-08-22","close":34.9682},{"date":"2024-08-23","close":35.8324},{"date":"2024-08-26","close":35.8804},{"date":"2024-08-27","close":35.6115},{"date":"2024-08-28","close":35.2755},{"date":"2024-08-29","close":35.7075},{"date":"2024-08-30","close":35.7267},{"date":"2024-09-03","close":35.3715},{"date":"2024-09-04","close":34.997},{"date":"2024-09-05","close":35.0546},{"date":"2024-09-06","close":34.3921},{"date":"2024-09-09","close":34.5938},{"date":"2024-09-10","close":34.8146},{"date":"2024-09-11","close":33.9313},{"date":"2024-09-12","close":33.5952},{"date":"2024-09-13","close":33.624},{"date":"2024-09-16","close":33.7777},{"date":"2024-09-17","close":34.5074},{"date":"2024-09-18","close":34.8146},{"date":"2024-09-19","close":35.3715},{"date":"2024-09-20","close":34.853},{"date":"2024-09-23","close":35.3043},{"date":"2024-09-24","close":35.8324},{"date":"2024-09-25","close":35.5251},{"date":"2024-09-26","close":35.6883},{"date":"2024-09-27","close":36.3028},{"date":"2024-09-30","close":36.3316},{"date":"2024-10-01","close":36.034},{"date":"2024-10-02","close":35.9572},{"date":"2024-10-03","close":35.8035},{"date":"2024-10-04","close":36.1012},{"date":"2024-10-07","close":36.034},{"date":"2024-10-08","close":36.2164},{"date":"2024-10-09","close":35.3907},{"date":"2024-10-10","close":35.093},{"date":"2024-10-11","close":36.2164},{"date":"2024-10-14","close":36.2836},{"date":"2024-10-15","close":37.0805},{"date":"2024-10-16","close":36.3172},{"date":"2024-10-17","close":36.5141},{"date":"2024-10-18","close":36.8981},{"date":"2024-10-21","close":36.3412},{"date":"2024-10-22","close":36.2548},{"date":"2024-10-23","close":36.1108},{"date":"2024-10-24","close":35.9188},{"date":"2024-10-25","close":35.7267},{"date":"2024-10-28","close":35.5443},{"date":"2024-10-29","close":35.4675},{"date":"2024-10-30","close":35.4195},{"date":"2024-10-31","close":34.5938},{"date":"2024-11-01","close":34.2673},{"date":"2024-11-04","close":34.7858},{"date":"2024-11-05","close":35.4675},{"date":"2024-11-06","close":36.37},{"date":"2024-11-07","close":29.8699},{"date":"2024-11-08","close":29.3418},{"date":"2024-11-11","close":30.6668},{"date":"2024-11-12","close":29.6491},{"date":"2024-11-13","close":29.5146},{"date":"2024-11-14","close":30.0139},{"date":"2024-11-15","close":29.4858},{"date":"2024-11-18","close":29.2938},{"date":"2024-11-19","close":29.0826},{"date":"2024-11-20","close":29.1978},{"date":"2024-11-21","close":30.2444},{"date":"2024-11-22","close":30.2684},{"date":"2024-11-25","close":31.2717},{"date":"2024-11-26","close":31.3581},{"date":"2024-11-27","close":31.2141},{"date":"2024-11-29","close":31.4349},{"date":"2024-12-02","close":31.8766},{"date":"2024-12-03","close":31.5405},{"date":"2024-12-04","close":31.5501},{"date":"2024-12-05","close":31.2909},{"date":"2024-12-06","close":31.6173},{"date":"2024-12-09","close":32.059},{"date":"2024-12-10","close":31.7326},{"date":"2024-12-11","close":30.2251},{"date":"2024-12-12","close":29.361},{"date":"2024-12-13","close":30.1963},{"date":"2024-12-16","close":31.0701},{"date":"2024-12-17","close":30.3212},{"date":"2024-12-18","close":29.8411},{"date":"2024-12-19","close":30.3788},{"date":"2024-12-20","close":32.4143},{"date":"2024-12-23","close":31.5501},{"date":"2024-12-24","close":31.8958},{"date":"2024-12-26","close":32.0974},{"date":"2024-12-27","close":31.8478},{"date":"2024-12-30","close":31.4925},{"date":"2024-12-31","close":31.4061},{"date":"2025-01-02","close":31.3101},{"date":"2025-01-03","close":31.3773},{"date":"2025-01-06","close":32.2368},{"date":"2025-01-07","close":31.2904},{"date":"2025-01-08","close":30.7689},{"date":"2025-01-10","close":29.7548},{"date":"2025-01-13","close":30.1025},{"date":"2025-01-14","close":30.6047},{"date":"2025-01-15","close":30.9717},{"date":"2025-01-16","close":31.5994},{"date":"2025-01-17","close":31.6188},{"date":"2025-01-21","close":31.6188},{"date":"2025-01-22","close":31.4642},{"date":"2025-01-23","close":32.1209},{"date":"2025-01-24","close":32.8935},{"date":"2025-01-27","close":33.7917},{"date":"2025-01-28","close":34.207},{"date":"2025-01-29","close":33.9752},{"date":"2025-01-30","close":34.0042},{"date":"2025-01-31","close":34.4774},{"date":"2025-02-03","close":34.1877},{"date":"2025-02-04","close":35.221},{"date":"2025-02-05","close":32.43},{"date":"2025-02-06","close":33.4054},{"date":"2025-02-07","close":32.6424},{"date":"2025-02-10","close":32.4783},{"date":"2025-02-11","close":32.768},{"date":"2025-02-12","close":32.8356},{"date":"2025-02-13","close":32.8453},{"date":"2025-02-14","close":33.502},{"date":"2025-02-18","close":34.0235},{"date":"2025-02-19","close":33.2895},{"date":"2025-02-20","close":32.7101},{"date":"2025-02-21","close":31.6477},{"date":"2025-02-24","close":31.725},{"date":"2025-02-25","close":31.3677},{"date":"2025-02-26","close":31.4835},{"date":"2025-02-27","close":30.7882},{"date":"2025-02-28","close":30.624},{"date":"2025-03-03","close":29.1561},{"date":"2025-03-04","close":29.6679},{"date":"2025-03-05","close":30.4357},{"date":"2025-03-06","close":30.257},{"date":"2025-03-07","close":31.5029},{"date":"2025-03-10","close":30.9331},{"date":"2025-03-11","close":30.286},{"date":"2025-03-12","close":29.6872},{"date":"2025-03-13","close":29.0498},{"date":"2025-03-14","close":29.8804},{"date":"2025-03-17","close":30.286},{"date":"2025-03-18","close":29.9287},{"date":"2025-03-19","close":30.3633},{"date":"2025-03-20","close":30.1411},{"date":"2025-03-21","close":29.4458},{"date":"2025-03-24","close":30.5757},{"date":"2025-03-25","close":30.1991},{"date":"2025-03-26","close":30.7399},{"date":"2025-03-27","close":30.7496},{"date":"2025-03-28","close":29.581},{"date":"2025-03-31","close":30.1315},{"date":"2025-04-01","close":30.3343},{"date":"2025-04-02","close":30.3922},{"date":"2025-04-03","close":29.3235},{"date":"2025-04-04","close":27.9243},{"date":"2025-04-07","close":27.0596},{"date":"2025-04-08","close":26.2629},{"date":"2025-04-09","close":28.3616},{"date":"2025-04-10","close":27.2831},{"date":"2025-04-11","close":27.6717},{"date":"2025-04-14","close":27.8369},{"date":"2025-04-15","close":28.2547},{"date":"2025-04-16","close":27.8369},{"date":"2025-04-17","close":28.1964},{"date":"2025-04-21","close":28.2547},{"date":"2025-04-22","close":28.8668},{"date":"2025-04-23","close":28.7988},{"date":"2025-04-24","close":29.3332},{"date":"2025-04-25","close":29.2166},{"date":"2025-04-28","close":29.3137},{"date":"2025-04-29","close":28.8862},{"date":"2025-04-30","close":28.8182},{"date":"2025-05-01","close":29.5469},{"date":"2025-05-02","close":29.819},{"date":"2025-05-05","close":29.4401},{"date":"2025-05-06","close":29.1097},{"date":"2025-05-07","close":29.5178},{"date":"2025-05-08","close":26.6904},{"date":"2025-05-09","close":26.4086},{"date":"2025-05-12","close":27.594},{"date":"2025-05-13","close":27.9826},{"date":"2025-05-14","close":28.5753},{"date":"2025-05-15","close":28.1527},{"date":"2025-05-16","close":28.4199},{"date":"2025-05-19","close":29.0806},{"date":"2025-05-20","close":28.585},{"date":"2025-05-21","close":28.5073},{"date":"2025-05-22","close":28.6142},{"date":"2025-05-23","close":28.381},{"date":"2025-05-27","close":29.4595},{"date":"2025-05-28","close":29.6732},{"date":"2025-05-29","close":29.3235},{"date":"2025-05-30","close":29.0903},{"date":"2025-06-02","close":29.4595},{"date":"2025-06-03","close":29.5809},{"date":"2025-06-04","close":30.1591},{"date":"2025-06-05","close":30.606},{"date":"2025-06-06","close":30.9363},{"date":"2025-06-09","close":31.0238},{"date":"2025-06-10","close":30.8003},{"date":"2025-06-11","close":30.6449},{"date":"2025-06-12","close":29.7898},{"date":"2025-06-13","close":29.3429},{"date":"2025-06-16","close":29.9162},{"date":"2025-06-17","close":29.4109},{"date":"2025-06-18","close":29.4401},{"date":"2025-06-20","close":29.7218},{"date":"2025-06-23","close":30.0716},{"date":"2025-06-24","close":30.674},{"date":"2025-06-25","close":29.9842},{"date":"2025-06-26","close":29.5567},{"date":"2025-06-27","close":29.9744},{"date":"2025-06-30","close":30.0133},{"date":"2025-07-01","close":31.5873},{"date":"2025-07-02","close":31.5193},{"date":"2025-07-03","close":31.8028},{"date":"2025-07-07","close":31.1088},{"date":"2025-07-08","close":31.705},{"date":"2025-07-09","close":32.1253},{"date":"2025-07-10","close":32.8485},{"date":"2025-07-11","close":31.7539},{"date":"2025-07-14","close":31.5193},{"date":"2025-07-15","close":31.1479},{"date":"2025-07-16","close":31.49},{"date":"2025-07-17","close":31.6171},{"date":"2025-07-18","close":31.7148},{"date":"2025-07-21","close":31.9298},{"date":"2025-07-22","close":33.0538},{"date":"2025-07-23","close":33.1026},{"date":"2025-07-24","close":33.3127},{"date":"2025-07-25","close":33.777},{"date":"2025-07-28","close":33.386},{"date":"2025-07-29","close":33.2924},{"date":"2025-07-30","close":33.5319},{"date":"2025-07-31","close":33.5026},{"date":"2025-08-01","close":32.8476},{"date":"2025-08-04","close":33.1213},{"date":"2025-08-05","close":32.9747},{"date":"2025-08-06","close":36.4354},{"date":"2025-08-07","close":35.536},{"date":"2025-08-08","close":35.2819},{"date":"2025-08-11","close":34.9006},{"date":"2025-08-12","close":35.6045},{"date":"2025-08-13","close":37.8725},{"date":"2025-08-14","close":37.7943},{"date":"2025-08-15","close":37.4228},{"date":"2025-08-18","close":36.9927},{"date":"2025-08-19","close":37.0024},{"date":"2025-08-20","close":36.1813},{"date":"2025-08-21","close":35.9662},{"date":"2025-08-22","close":36.4648},{"date":"2025-08-25","close":36.3475},{"date":"2025-08-26","close":36.4648},{"date":"2025-08-27","close":36.6016},{"date":"2025-08-28","close":36.2106},{"date":"2025-08-29","close":36.5039},{"date":"2025-09-02","close":36.1519},{"date":"2025-09-03","close":36.7483},{"date":"2025-09-04","close":36.5527},{"date":"2025-09-05","close":37.3153},{"date":"2025-09-08","close":37.9018},{"date":"2025-09-09","close":37.3544},{"date":"2025-09-10","close":37.0513},{"date":"2025-09-11","close":37.1686},{"date":"2025-09-12","close":36.9047},{"date":"2025-09-15","close":36.631},{"date":"2025-09-16","close":36.6016},{"date":"2025-09-17","close":36.7483},{"date":"2025-09-18","close":37.7063},{"date":"2025-09-19","close":37.6477},{"date":"2025-09-22","close":35.6142},{"date":"2025-09-23","close":36.1128},{"date":"2025-09-24","close":35.2916},{"date":"2025-09-25","close":35.0863},{"date":"2025-09-26","close":35.4285},{"date":"2025-09-29","close":35.6827},{"date":"2025-09-30","close":34.5291},{"date":"2025-10-01","close":33.8546},{"date":"2025-10-02","close":33.9816},{"date":"2025-10-03","close":33.7372},{"date":"2025-10-06","close":33.4227},{"date":"2025-10-07","close":32.538},{"date":"2025-10-08","close":32.6461},{"date":"2025-10-09","close":31.9285},{"date":"2025-10-10","close":30.916},{"date":"2025-10-13","close":31.5746},{"date":"2025-10-14","close":31.8892},{"date":"2025-10-15","close":32.3119},{"date":"2025-10-16","close":31.8007},{"date":"2025-10-17","close":31.8793},{"date":"2025-10-20","close":32.42},{"date":"2025-10-21","close":32.4986},{"date":"2025-10-22","close":32.6068},{"date":"2025-10-23","close":32.1939},{"date":"2025-10-24","close":32.0661},{"date":"2025-10-27","close":32.2627},{"date":"2025-10-28","close":32.1251},{"date":"2025-10-29","close":31.4861},{"date":"2025-10-30","close":31.7515},{"date":"2025-10-31","close":31.7909},{"date":"2025-11-03","close":31.9481},{"date":"2025-11-04","close":31.0143},{"date":"2025-11-05","close":32.6264},{"date":"2025-11-06","close":32.0956},{"date":"2025-11-07","close":32.3119},{"date":"2025-11-10","close":32.7444},{"date":"2025-11-11","close":32.3807},{"date":"2025-11-12","close":32.4298},{"date":"2025-11-13","close":31.9875},{"date":"2025-11-14","close":31.7319},{"date":"2025-11-17","close":31.0438},{"date":"2025-11-18","close":30.9553},{"date":"2025-11-19","close":30.975},{"date":"2025-11-20","close":30.7194},{"date":"2025-11-21","close":31.722},{"date":"2025-11-24","close":31.9973},{"date":"2025-11-25","close":32.823},{"date":"2025-11-26","close":32.6559},{"date":"2025-11-28","close":32.7444},{"date":"2025-12-01","close":33.1769},{"date":"2025-12-02","close":33.1278},{"date":"2025-12-03","close":33.059},{"date":"2025-12-04","close":33.3047},{"date":"2025-12-05","close":33.9338},{"date":"2025-12-08","close":33.5505},{"date":"2025-12-09","close":33.4423},{"date":"2025-12-10","close":33.2359},{"date":"2025-12-11","close":32.6166},{"date":"2025-12-12","close":32.6264},{"date":"2025-12-15","close":32.0661},{"date":"2025-12-16","close":31.6729},{"date":"2025-12-17","close":31.958},{"date":"2025-12-18","close":32.0563},{"date":"2025-12-19","close":32.4593},{"date":"2025-12-22","close":32.2136},{"date":"2025-12-23","close":32.2037},{"date":"2025-12-24","close":32.3315},{"date":"2025-12-26","close":31.9875},{"date":"2025-12-29","close":31.84},{"date":"2025-12-30","close":31.6139},{"date":"2025-12-31","close":31.7417},{"date":"2026-01-02","close":31.201},{"date":"2026-01-05","close":31.9088},{"date":"2026-01-06","close":32.361},{"date":"2026-01-07","close":32.2226},{"date":"2026-01-08","close":32.2819},{"date":"2026-01-09","close":31.8568},{"date":"2026-01-12","close":31.7085},{"date":"2026-01-13","close":31.3228},{"date":"2026-01-14","close":31.6294},{"date":"2026-01-15","close":31.2437},{"date":"2026-01-16","close":30.9817},{"date":"2026-01-20","close":30.5022},{"date":"2026-01-21","close":30.6653},{"date":"2026-01-22","close":31.1647},{"date":"2026-01-23","close":30.7296},{"date":"2026-01-26","close":31.7183},{"date":"2026-01-27","close":31.3624},{"date":"2026-01-28","close":31.0114},{"date":"2026-01-29","close":30.6703},{"date":"2026-01-30","close":30.7988},{"date":"2026-02-02","close":31.1844},{"date":"2026-02-03","close":28.5742},{"date":"2026-02-04","close":30.2649},{"date":"2026-02-05","close":30.5022},{"date":"2026-02-06","close":31.2734},{"date":"2026-02-09","close":32.2226},{"date":"2026-02-10","close":32.1237},{"date":"2026-02-11","close":31.046},{"date":"2026-02-12","close":29.5827},{"date":"2026-02-13","close":30.1562},{"date":"2026-02-17","close":29.8398},{"date":"2026-02-18","close":29.9386},{"date":"2026-02-19","close":30.344},{"date":"2026-02-20","close":31.4712},{"date":"2026-02-23","close":30.5319},{"date":"2026-02-24","close":30.9372},{"date":"2026-02-25","close":31.0262},{"date":"2026-02-26","close":31.8568},{"date":"2026-02-27","close":31.2437},{"date":"2026-03-02","close":30.9372},{"date":"2026-03-03","close":30.4528},{"date":"2026-03-04","close":30.4528},{"date":"2026-03-05","close":30.957},{"date":"2026-03-06","close":30.1265},{"date":"2026-03-09","close":30.7593},{"date":"2026-03-10","close":30.4923},{"date":"2026-03-11","close":30.255},{"date":"2026-03-12","close":29.7607},{"date":"2026-03-13","close":30.4429},{"date":"2026-03-16","close":29.9485},{"date":"2026-03-17","close":30.7197},{"date":"2026-03-18","close":30.4231},{"date":"2026-03-19","close":31.1152},{"date":"2026-03-20","close":30.7098},{"date":"2026-03-23","close":30.8483},{"date":"2026-03-24","close":30.0474},{"date":"2026-03-25","close":29.998},{"date":"2026-03-26","close":30.4627},{"date":"2026-03-27","close":29.4047},{"date":"2026-03-30","close":29.8101},{"date":"2026-03-31","close":30.3638},{"date":"2026-04-01","close":30.7889},{"date":"2026-04-02","close":31.0856},{"date":"2026-04-06","close":31.7777},{"date":"2026-04-07","close":31.7579},{"date":"2026-04-08","close":32.5339},{"date":"2026-04-09","close":32.325},{"date":"2026-04-10","close":31.539},{"date":"2026-04-13","close":33.0314},{"date":"2026-04-14","close":33.4194},{"date":"2026-04-15","close":34.3447},{"date":"2026-04-16","close":34.5735},{"date":"2026-04-17","close":35.3297},{"date":"2026-04-20","close":35.9266},{"date":"2026-04-21","close":35.7475},{"date":"2026-04-22","close":36.3445},{"date":"2026-04-23","close":35.4789},{"date":"2026-04-24","close":36.5634},{"date":"2026-04-27","close":36.7325},{"date":"2026-04-28","close":36.827},{"date":"2026-04-29","close":36.7822},{"date":"2026-04-30","close":37.23},{"date":"2026-05-01","close":38.4736},{"date":"2026-05-04","close":37.9761},{"date":"2026-05-05","close":37.4588},{"date":"2026-05-06","close":37.807},{"date":"2026-05-07","close":35.648},{"date":"2026-05-08","close":36.7723},{"date":"2026-05-11","close":35.5883},{"date":"2026-05-12","close":35.1804},{"date":"2026-05-13","close":35.8868},{"date":"2026-05-14","close":35.5485},{"date":"2026-05-15","close":35.2202},{"date":"2026-05-18","close":35.6978},{"date":"2026-05-19","close":35.1705},{"date":"2026-05-20","close":35.8072},{"date":"2026-05-21","close":35.4789},{"date":"2026-05-22","close":35.6182},{"date":"2026-05-26","close":35.7674},{"date":"2026-05-27","close":35.9167},{"date":"2026-05-28","close":36.1753},{"date":"2026-05-29","close":35.9465},{"date":"2026-06-01","close":36.5733},{"date":"2026-06-02","close":35.1406},{"date":"2026-06-03","close":34.1457},{"date":"2026-06-04","close":34.5835},{"date":"2026-06-05","close":34.2452},{"date":"2026-06-08","close":34.0164},{"date":"2026-06-09","close":34.5437},{"date":"2026-06-10","close":34.1755},{"date":"2026-06-11","close":34.3944},{"date":"2026-06-12","close":34.7128},{"date":"2026-06-15","close":35.7575},{"date":"2026-06-16","close":36.3345},{"date":"2026-06-17","close":35.1307},{"date":"2026-06-18","close":35.27},{"date":"2026-06-22","close":35.061},{"date":"2026-06-23","close":35.1307},{"date":"2026-06-24","close":35.1605},{"date":"2026-06-25","close":34.7625},{"date":"2026-06-26","close":36.9812},{"date":"2026-06-29","close":38.5333},{"date":"2026-06-30","close":37.8568},{"date":"2026-07-01","close":38.0557},{"date":"2026-07-02","close":37.7075},{"date":"2026-07-06","close":37.4787},{"date":"2026-07-07","close":39.18},{"date":"2026-07-08","close":38.36},{"date":"2026-07-09","close":39.32},{"date":"2026-07-10","close":38.85},{"date":"2026-07-13","close":38.54},{"date":"2026-07-14","close":38.34},{"date":"2026-07-15","close":40.11},{"date":"2026-07-16","close":40.29},{"date":"2026-07-17","close":39.15},{"date":"2026-07-20","close":39.04},{"date":"2026-07-21","close":38.75},{"date":"2026-07-22","close":38.03},{"date":"2026-07-23","close":37.4},{"date":"2026-07-24","close":37.91},{"date":"2026-07-27","close":38.8},{"date":"2026-07-28","close":39.28},{"date":"2026-07-29","close":39.4},{"date":"2026-07-30","close":39.31},{"date":"2026-07-31","close":39.41},{"date":"2026-08-03","close":40.54},{"date":"2026-08-04","close":41.24},{"date":"2026-08-05","close":38.15},{"date":"2026-08-06","close":36.61},{"date":"2026-08-07","close":37.26},{"date":"2026-08-10","close":36.73},{"date":"2026-08-11","close":36.8},{"date":"2026-08-12","close":36.58},{"date":"2026-08-13","close":37.28},{"date":"2026-08-14","close":37.95},{"date":"2026-08-17","close":37.22},{"date":"2026-08-18","close":38.69},{"date":"2026-08-19","close":39.7},{"date":"2026-08-20","close":40.35},{"date":"2026-08-21","close":40.87},{"date":"2026-08-24","close":41.73},{"date":"2026-08-25","close":42.18},{"date":"2026-08-26","close":42.07},{"date":"2026-08-27","close":41.22},{"date":"2026-08-28","close":41.58},{"date":"2026-08-31","close":40.65},{"date":"2026-09-01","close":41.91},{"date":"2026-09-02","close":42.44},{"date":"2026-09-03","close":42.43},{"date":"2026-09-04","close":41.86},{"date":"2026-09-08","close":41.15},{"date":"2026-09-09","close":41.43},{"date":"2026-09-10","close":41.82},{"date":"2026-09-11","close":42.39},{"date":"2026-09-14","close":43.15},{"date":"2026-09-15","close":44.4},{"date":"2026-09-16","close":43.58},{"date":"2026-09-17","close":43.77},{"date":"2026-09-18","close":43.2},{"date":"2026-09-21","close":43.16},{"date":"2026-09-22","close":41.71},{"date":"2026-09-23","close":40.48},{"date":"2026-09-24","close":40.8},{"date":"2026-09-25","close":40.55},{"date":"2026-09-28","close":39.315},{"date":"2026-09-29","close":39.932},{"date":"2026-09-30","close":39.9519},{"date":"2026-10-01","close":39.932},{"date":"2026-10-02","close":40.121},{"date":"2026-10-05","close":40.33},{"date":"2026-10-06","close":40.62},{"date":"2026-10-07","close":40.86},{"date":"2026-10-08","close":41.5},{"date":"2026-10-09","close":41.09},{"date":"2026-10-12","close":41.52},{"date":"2026-10-13","close":42.36},{"date":"2026-10-14","close":42.4},{"date":"2026-10-15","close":44.1},{"date":"2026-10-16","close":42.95},{"date":"2026-10-19","close":44.73},{"date":"2026-10-20","close":46.53},{"date":"2026-10-21","close":46.3},{"date":"2026-10-22","close":45.92},{"date":"2026-10-23","close":45.73}],"chart_data":[{"date":"2024-10-24","open":36.18,"high":36.43,"low":35.87,"close":35.92,"volume":2231343,"rsi_14":48.4,"sma_20":37.66,"sma_60":36.64,"sma_120":34.06},{"date":"2024-10-25","open":36.07,"high":36.09,"low":35.48,"close":35.73,"volume":2288393,"rsi_14":47.36,"sma_20":37.63,"sma_60":36.63,"sma_120":34.1},{"date":"2024-10-28","open":35.71,"high":36.17,"low":35.52,"close":35.54,"volume":2478916,"rsi_14":44.21,"sma_20":37.59,"sma_60":36.64,"sma_120":34.15},{"date":"2024-10-29","open":35.49,"high":35.91,"low":35.39,"close":35.47,"volume":2488725,"rsi_14":50.76,"sma_20":37.56,"sma_60":36.66,"sma_120":34.21},{"date":"2024-10-30","open":35.63,"high":36.2,"low":35.35,"close":35.42,"volume":3423393,"rsi_14":53.39,"sma_20":37.53,"sma_60":36.68,"sma_120":34.26},{"date":"2024-10-31","open":35.36,"high":35.68,"low":34.57,"close":34.59,"volume":3566074,"rsi_14":32.02,"sma_20":37.47,"sma_60":36.7,"sma_120":34.31},{"date":"2024-11-01","open":34.75,"high":34.91,"low":34.16,"close":34.27,"volume":4559430,"rsi_14":28.87,"sma_20":37.37,"sma_60":36.71,"sma_120":34.35},{"date":"2024-11-04","open":34.38,"high":35.08,"low":34.29,"close":34.79,"volume":3442232,"rsi_14":24.47,"sma_20":37.31,"sma_60":36.74,"sma_120":34.38},{"date":"2024-11-05","open":35.01,"high":35.68,"low":34.6,"close":35.47,"volume":3403064,"rsi_14":40.37,"sma_20":37.27,"sma_60":36.79,"sma_120":34.43},{"date":"2024-11-06","open":36.17,"high":36.52,"low":35.67,"close":36.37,"volume":7713766,"rsi_14":48.59,"sma_20":37.32,"sma_60":36.84,"sma_120":34.48},{"date":"2024-11-07","open":30.81,"high":31.45,"low":29.39,"close":29.87,"volume":23731675,"rsi_14":18.72,"sma_20":37.05,"sma_60":36.79,"sma_120":34.48},{"date":"2024-11-08","open":30.02,"high":30.38,"low":28.89,"close":29.34,"volume":10143629,"rsi_14":18.77,"sma_20":36.69,"sma_60":36.71,"sma_120":34.48},{"date":"2024-11-11","open":29.34,"high":30.95,"low":29.34,"close":30.67,"volume":6317912,"rsi_14":27.55,"sma_20":36.4,"sma_60":36.65,"sma_120":34.5},{"date":"2024-11-12","open":30.23,"high":30.48,"low":29.12,"close":29.65,"volume":6317138,"rsi_14":25.74,"sma_20":36.01,"sma_60":36.56,"sma_120":34.51},{"date":"2024-11-13","open":29.56,"high":29.81,"low":29.14,"close":29.51,"volume":4843530,"rsi_14":25.85,"sma_20":35.66,"sma_60":36.46,"sma_120":34.52},{"date":"2024-11-14","open":29.4,"high":30.26,"low":29.4,"close":30.01,"volume":3984133,"rsi_14":28.95,"sma_20":35.32,"sma_60":36.37,"sma_120":34.54},{"date":"2024-11-15","open":30.15,"high":30.18,"low":29.44,"close":29.49,"volume":3737644,"rsi_14":28.23,"sma_20":34.93,"sma_60":36.27,"sma_120":34.55},{"date":"2024-11-18","open":29.33,"high":29.43,"low":28.95,"close":29.29,"volume":3582680,"rsi_14":27.99,"sma_20":34.57,"sma_60":36.16,"sma_120":34.55},{"date":"2024-11-19","open":28.97,"high":29.28,"low":28.92,"close":29.08,"volume":2978338,"rsi_14":27.67,"sma_20":34.19,"sma_60":36.04,"sma_120":34.56},{"date":"2024-11-20","open":29.22,"high":29.35,"low":28.86,"close":29.2,"volume":2166325,"rsi_14":29.99,"sma_20":33.83,"sma_60":35.93,"sma_120":34.56},{"date":"2024-11-21","open":29.27,"high":30.36,"low":29.02,"close":30.24,"volume":5616177,"rsi_14":35.84,"sma_20":33.54,"sma_60":35.84,"sma_120":34.56},{"date":"2024-11-22","open":30.09,"high":30.73,"low":30.09,"close":30.27,"volume":3749621,"rsi_14":33.52,"sma_20":33.25,"sma_60":35.75,"sma_120":34.56},{"date":"2024-11-25","open":30.34,"high":31.62,"low":30.33,"close":31.27,"volume":7099638,"rsi_14":35.04,"sma_20":33.03,"sma_60":35.67,"sma_120":34.57},{"date":"2024-11-26","open":31.23,"high":31.48,"low":30.51,"close":31.36,"volume":2911426,"rsi_14":31.03,"sma_20":32.82,"sma_60":35.6,"sma_120":34.57},{"date":"2024-11-27","open":31.33,"high":31.48,"low":30.92,"close":31.21,"volume":2538075,"rsi_14":59.8,"sma_20":32.6,"sma_60":35.53,"sma_120":34.58},{"date":"2024-11-29","open":31.13,"high":31.55,"low":31.12,"close":31.43,"volume":1338726,"rsi_14":65.98,"sma_20":32.43,"sma_60":35.47,"sma_120":34.58},{"date":"2024-12-02","open":31.21,"high":31.95,"low":31.04,"close":31.88,"volume":3196564,"rsi_14":60.68,"sma_20":32.31,"sma_60":35.43,"sma_120":34.6},{"date":"2024-12-03","open":31.91,"high":32.35,"low":31.51,"close":31.54,"volume":3529916,"rsi_14":68.98,"sma_20":32.14,"sma_60":35.37,"sma_120":34.61},{"date":"2024-12-04","open":31.82,"high":31.95,"low":31.43,"close":31.55,"volume":2435751,"rsi_14":70.95,"sma_20":31.94,"sma_60":35.32,"sma_120":34.62},{"date":"2024-12-05","open":31.7,"high":31.84,"low":31.25,"close":31.29,"volume":2879603,"rsi_14":63.83,"sma_20":31.67,"sma_60":35.27,"sma_120":34.63},{"date":"2024-12-06","open":31.34,"high":31.71,"low":31.2,"close":31.62,"volume":3870771,"rsi_14":74.13,"sma_20":31.76,"sma_60":35.24,"sma_120":34.65},{"date":"2024-12-09","open":31.85,"high":33.41,"low":31.69,"close":32.06,"volume":5362120,"rsi_14":79.63,"sma_20":31.9,"sma_60":35.21,"sma_120":34.67},{"date":"2024-12-10","open":32.08,"high":32.47,"low":31.44,"close":31.73,"volume":4809779,"rsi_14":77.71,"sma_20":31.96,"sma_60":35.17,"sma_120":34.7},{"date":"2024-12-11","open":30.21,"high":31.47,"low":29.55,"close":30.23,"volume":9622637,"rsi_14":58.32,"sma_20":31.99,"sma_60":35.1,"sma_120":34.7},{"date":"2024-12-12","open":29.73,"high":29.95,"low":28.76,"close":29.36,"volume":8780731,"rsi_14":42.63,"sma_20":31.98,"sma_60":35.0,"sma_120":34.7},{"date":"2024-12-13","open":29.41,"high":30.23,"low":29.29,"close":30.2,"volume":6124941,"rsi_14":49.47,"sma_20":31.99,"sma_60":34.92,"sma_120":34.71},{"date":"2024-12-16","open":29.63,"high":32.24,"low":29.6,"close":31.07,"volume":7222555,"rsi_14":48.49,"sma_20":32.07,"sma_60":34.85,"sma_120":34.73},{"date":"2024-12-17","open":31.03,"high":31.16,"low":30.2,"close":30.32,"volume":4254426,"rsi_14":42.93,"sma_20":32.13,"sma_60":34.76,"sma_120":34.74},{"date":"2024-12-18","open":30.32,"high":30.58,"low":29.73,"close":29.84,"volume":4672189,"rsi_14":41.05,"sma_20":32.17,"sma_60":34.66,"sma_120":34.74},{"date":"2024-12-19","open":29.89,"high":30.52,"low":29.73,"close":30.38,"volume":5456222,"rsi_14":43.39,"sma_20":32.23,"sma_60":34.57,"sma_120":34.76},{"date":"2024-12-20","open":30.41,"high":32.54,"low":30.3,"close":32.41,"volume":11310636,"rsi_14":52.81,"sma_20":32.34,"sma_60":34.51,"sma_120":34.8},{"date":"2024-12-23","open":32.2,"high":32.5,"low":31.35,"close":31.55,"volume":3826885,"rsi_14":50.05,"sma_20":32.41,"sma_60":34.43,"sma_120":34.83},{"date":"2024-12-24","open":31.34,"high":31.94,"low":31.21,"close":31.9,"volume":1267751,"rsi_14":51.65,"sma_20":32.44,"sma_60":34.35,"sma_120":34.86},{"date":"2024-12-26","open":31.7,"high":32.36,"low":31.61,"close":32.1,"volume":1618629,"rsi_14":53.88,"sma_20":32.48,"sma_60":34.28,"sma_120":34.88},{"date":"2024-12-27","open":31.97,"high":32.34,"low":31.65,"close":31.85,"volume":1873018,"rsi_14":51.12,"sma_20":32.51,"sma_60":34.21,"sma_120":34.9},{"date":"2024-12-30","open":31.19,"high":31.63,"low":30.74,"close":31.49,"volume":2521353,"rsi_14":47.23,"sma_20":32.51,"sma_60":34.14,"sma_120":34.92},{"date":"2024-12-31","open":31.6,"high":31.83,"low":31.32,"close":31.41,"volume":5503398,"rsi_14":48.37,"sma_20":32.49,"sma_60":34.06,"sma_120":34.93},{"date":"2025-01-02","open":31.66,"high":31.88,"low":31.16,"close":31.31,"volume":2364679,"rsi_14":56.33,"sma_20":32.48,"sma_60":33.98,"sma_120":34.93},{"date":"2025-01-03","open":31.44,"high":31.57,"low":31.08,"close":31.38,"volume":2567140,"rsi_14":62.96,"sma_20":32.47,"sma_60":33.89,"sma_120":34.94},{"date":"2025-01-06","open":31.52,"high":32.37,"low":31.52,"close":32.24,"volume":3793433,"rsi_14":62.17,"sma_20":32.51,"sma_60":33.83,"sma_120":34.93},{"date":"2025-01-07","open":32.24,"high":32.64,"low":31.23,"close":31.29,"volume":4911347,"rsi_14":50.25,"sma_20":32.48,"sma_60":33.76,"sma_120":34.9},{"date":"2025-01-08","open":30.92,"high":31.1,"low":30.53,"close":30.77,"volume":3461164,"rsi_14":51.8,"sma_20":32.4,"sma_60":33.67,"sma_120":34.88},{"date":"2025-01-10","open":30.26,"high":30.35,"low":29.73,"close":29.75,"volume":4092476,"rsi_14":48.38,"sma_20":32.29,"sma_60":33.55,"sma_120":34.84},{"date":"2025-01-13","open":29.73,"high":30.18,"low":29.63,"close":30.1,"volume":5288699,"rsi_14":47.1,"sma_20":32.28,"sma_60":33.43,"sma_120":34.82},{"date":"2025-01-14","open":29.96,"high":30.99,"low":29.96,"close":30.6,"volume":3066926,"rsi_14":34.1,"sma_20":32.33,"sma_60":33.32,"sma_120":34.79},{"date":"2025-01-15","open":31.25,"high":31.47,"low":30.91,"close":30.97,"volume":3982370,"rsi_14":43.41,"sma_20":32.36,"sma_60":33.22,"sma_120":34.79},{"date":"2025-01-16","open":30.87,"high":31.7,"low":30.71,"close":31.6,"volume":3194416,"rsi_14":46.02,"sma_20":32.38,"sma_60":33.13,"sma_120":34.78},{"date":"2025-01-17","open":32.01,"high":32.04,"low":31.34,"close":31.62,"volume":4687277,"rsi_14":44.33,"sma_20":32.44,"sma_60":33.04,"sma_120":34.78},{"date":"2025-01-21","open":31.7,"high":31.9,"low":31.33,"close":31.62,"volume":4097263,"rsi_14":46.31,"sma_20":32.52,"sma_60":32.96,"sma_120":34.77},{"date":"2025-01-22","open":31.57,"high":32.01,"low":31.31,"close":31.46,"volume":2883115,"rsi_14":48.04,"sma_20":32.57,"sma_60":32.88,"sma_120":34.76},{"date":"2025-01-23","open":31.33,"high":32.18,"low":31.21,"close":32.12,"volume":3322406,"rsi_14":54.43,"sma_20":32.55,"sma_60":32.81,"sma_120":34.72},{"date":"2025-01-24","open":32.1,"high":33.02,"low":32.06,"close":32.89,"volume":3638105,"rsi_14":60.49,"sma_20":32.61,"sma_60":32.75,"sma_120":34.69},{"date":"2025-01-27","open":32.89,"high":34.46,"low":32.89,"close":33.79,"volume":4581804,"rsi_14":64.86,"sma_20":32.69,"sma_60":32.72,"sma_120":34.68},{"date":"2025-01-28","open":33.78,"high":34.39,"low":33.42,"close":34.21,"volume":3436179,"rsi_14":63.6,"sma_20":32.79,"sma_60":32.7,"sma_120":34.68},{"date":"2025-01-29","open":34.32,"high":34.69,"low":33.89,"close":33.98,"volume":3170750,"rsi_14":70.56,"sma_20":32.89,"sma_60":32.67,"sma_120":34.67},{"date":"2025-01-30","open":34.26,"high":34.49,"low":33.79,"close":34.0,"volume":3872357,"rsi_14":76.8,"sma_20":33.01,"sma_60":32.65,"sma_120":34.68},{"date":"2025-01-31","open":34.0,"high":34.84,"low":33.91,"close":34.48,"volume":4196478,"rsi_14":92.97,"sma_20":33.16,"sma_60":32.65,"sma_120":34.68},{"date":"2025-02-03","open":33.88,"high":34.63,"low":33.88,"close":34.19,"volume":4324722,"rsi_14":87.57,"sma_20":33.3,"sma_60":32.64,"sma_120":34.69},{"date":"2025-02-04","open":34.19,"high":35.27,"low":34.15,"close":35.22,"volume":8982789,"rsi_14":88.67,"sma_20":33.49,"sma_60":32.63,"sma_120":34.71},{"date":"2025-02-05","open":33.7,"high":33.7,"low":31.99,"close":32.43,"volume":10698856,"rsi_14":58.69,"sma_20":33.5,"sma_60":32.56,"sma_120":34.7},{"date":"2025-02-06","open":32.63,"high":33.58,"low":32.63,"close":33.41,"volume":6763662,"rsi_14":60.33,"sma_20":33.61,"sma_60":32.62,"sma_120":34.71},{"date":"2025-02-07","open":33.51,"high":33.59,"low":32.25,"close":32.64,"volume":5404383,"rsi_14":55.4,"sma_20":33.71,"sma_60":32.67,"sma_120":34.69},{"date":"2025-02-10","open":32.87,"high":33.03,"low":32.43,"close":32.48,"volume":3577590,"rsi_14":54.45,"sma_20":33.85,"sma_60":32.7,"sma_120":34.68},{"date":"2025-02-11","open":33.05,"high":33.25,"low":32.17,"close":32.77,"volume":6173106,"rsi_14":56.66,"sma_20":33.99,"sma_60":32.75,"sma_120":34.66},{"date":"2025-02-12","open":32.62,"high":32.98,"low":32.37,"close":32.84,"volume":4203121,"rsi_14":53.89,"sma_20":34.1,"sma_60":32.81,"sma_120":34.63},{"date":"2025-02-13","open":32.84,"high":33.04,"low":32.52,"close":32.85,"volume":4748025,"rsi_14":49.71,"sma_20":34.2,"sma_60":32.85,"sma_120":34.61},{"date":"2025-02-14","open":33.14,"high":33.7,"low":33.05,"close":33.5,"volume":4674771,"rsi_14":48.23,"sma_20":34.3,"sma_60":32.92,"sma_120":34.59},{"date":"2025-02-18","open":33.7,"high":34.17,"low":33.58,"close":34.02,"volume":4722616,"rsi_14":48.89,"sma_20":34.42,"sma_60":33.0,"sma_120":34.58},{"date":"2025-02-19","open":33.82,"high":33.9,"low":32.99,"close":33.29,"volume":5879611,"rsi_14":46.1,"sma_20":34.51,"sma_60":33.07,"sma_120":34.55},{"date":"2025-02-20","open":33.36,"high":33.49,"low":31.97,"close":32.71,"volume":4679342,"rsi_14":43.08,"sma_20":34.57,"sma_60":33.12,"sma_120":34.53},{"date":"2025-02-21","open":32.74,"high":32.87,"low":31.61,"close":31.65,"volume":3272554,"rsi_14":35.76,"sma_20":34.55,"sma_60":33.15,"sma_120":34.49},{"date":"2025-02-24","open":31.63,"high":31.81,"low":31.0,"close":31.72,"volume":4580127,"rsi_14":37.34,"sma_20":34.49,"sma_60":33.17,"sma_120":34.46},{"date":"2025-02-25","open":31.78,"high":31.85,"low":30.83,"close":31.37,"volume":4801279,"rsi_14":28.71,"sma_20":34.36,"sma_60":33.17,"sma_120":34.42},{"date":"2025-02-26","open":31.27,"high":32.21,"low":31.27,"close":31.48,"volume":4947757,"rsi_14":42.58,"sma_20":34.22,"sma_60":33.16,"sma_120":34.38},{"date":"2025-02-27","open":31.44,"high":31.49,"low":30.69,"close":30.79,"volume":4630478,"rsi_14":28.53,"sma_20":34.06,"sma_60":33.15,"sma_120":34.34},{"date":"2025-02-28","open":30.31,"high":30.74,"low":30.08,"close":30.62,"volume":20830138,"rsi_14":31.63,"sma_20":33.88,"sma_60":33.14,"sma_120":34.3},{"date":"2025-03-03","open":30.87,"high":31.0,"low":29.02,"close":29.16,"volume":7610796,"rsi_14":25.57,"sma_20":33.61,"sma_60":33.09,"sma_120":34.26},{"date":"2025-03-04","open":28.88,"high":30.39,"low":28.7,"close":29.67,"volume":8287735,"rsi_14":27.92,"sma_20":33.37,"sma_60":33.05,"sma_120":34.21},{"date":"2025-03-05","open":29.83,"high":30.57,"low":29.7,"close":30.44,"volume":4345046,"rsi_14":34.46,"sma_20":33.13,"sma_60":33.03,"sma_120":34.17},{"date":"2025-03-06","open":30.29,"high":30.83,"low":29.98,"close":30.26,"volume":4277838,"rsi_14":33.6,"sma_20":33.01,"sma_60":33.01,"sma_120":34.14},{"date":"2025-03-07","open":30.05,"high":32.34,"low":30.0,"close":31.5,"volume":7333056,"rsi_14":38.21,"sma_20":32.91,"sma_60":33.0,"sma_120":34.12},{"date":"2025-03-10","open":31.25,"high":31.65,"low":30.62,"close":30.93,"volume":4393443,"rsi_14":31.88,"sma_20":32.83,"sma_60":32.98,"sma_120":34.09},{"date":"2025-03-11","open":30.97,"high":31.6,"low":30.2,"close":30.29,"volume":4387509,"rsi_14":32.21,"sma_20":32.71,"sma_60":32.95,"sma_120":34.06},{"date":"2025-03-12","open":30.56,"high":30.67,"low":29.58,"close":29.69,"volume":3219951,"rsi_14":32.13,"sma_20":32.55,"sma_60":32.94,"sma_120":34.02},{"date":"2025-03-13","open":29.57,"high":29.86,"low":29.03,"close":29.05,"volume":3915899,"rsi_14":33.83,"sma_20":32.36,"sma_60":32.93,"sma_120":33.97},{"date":"2025-03-14","open":29.47,"high":30.13,"low":29.25,"close":29.88,"volume":3591548,"rsi_14":39.51,"sma_20":32.2,"sma_60":32.92,"sma_120":33.92},{"date":"2025-03-17","open":29.81,"high":30.63,"low":29.81,"close":30.29,"volume":2934043,"rsi_14":43.88,"sma_20":32.04,"sma_60":32.91,"sma_120":33.88},{"date":"2025-03-18","open":30.24,"high":30.38,"low":29.7,"close":29.93,"volume":2764773,"rsi_14":41.44,"sma_20":31.83,"sma_60":32.9,"sma_120":33.83},{"date":"2025-03-19","open":29.94,"high":30.61,"low":29.94,"close":30.36,"volume":3163221,"rsi_14":47.59,"sma_20":31.67,"sma_60":32.9,"sma_120":33.78},{"date":"2025-03-20","open":30.03,"high":30.63,"low":29.94,"close":30.14,"volume":2959073,"rsi_14":47.28,"sma_20":31.54,"sma_60":32.9,"sma_120":33.73},{"date":"2025-03-21","open":29.92,"high":29.93,"low":29.26,"close":29.45,"volume":18725520,"rsi_14":51.79,"sma_20":31.43,"sma_60":32.84,"sma_120":33.68},{"date":"2025-03-24","open":29.94,"high":30.74,"low":29.87,"close":30.58,"volume":3982161,"rsi_14":55.2,"sma_20":31.37,"sma_60":32.82,"sma_120":33.63},{"date":"2025-03-25","open":30.63,"high":30.88,"low":30.14,"close":30.2,"volume":2509334,"rsi_14":48.58,"sma_20":31.31,"sma_60":32.79,"sma_120":33.57},{"date":"2025-03-26","open":30.24,"high":30.81,"low":30.07,"close":30.74,"volume":4605278,"rsi_14":52.78,"sma_20":31.27,"sma_60":32.76,"sma_120":33.52},{"date":"2025-03-27","open":30.64,"high":31.17,"low":30.5,"close":30.75,"volume":2769935,"rsi_14":44.95,"sma_20":31.27,"sma_60":32.74,"sma_120":33.48},{"date":"2025-03-28","open":30.67,"high":30.67,"low":29.35,"close":29.58,"volume":3651051,"rsi_14":41.61,"sma_20":31.21,"sma_60":32.7,"sma_120":33.42},{"date":"2025-03-31","open":29.45,"high":30.23,"low":29.1,"close":30.13,"volume":10750124,"rsi_14":49.03,"sma_20":31.26,"sma_60":32.68,"sma_120":33.37},{"date":"2025-04-01","open":29.88,"high":30.6,"low":29.51,"close":30.33,"volume":4490484,"rsi_14":54.28,"sma_20":31.3,"sma_60":32.66,"sma_120":33.32},{"date":"2025-04-02","open":29.82,"high":30.64,"low":29.82,"close":30.39,"volume":3824159,"rsi_14":59.61,"sma_20":31.3,"sma_60":32.64,"sma_120":33.26},{"date":"2025-04-03","open":29.47,"high":30.38,"low":29.09,"close":29.32,"volume":7911682,"rsi_14":45.04,"sma_20":31.24,"sma_60":32.58,"sma_120":33.21},{"date":"2025-04-04","open":28.51,"high":29.37,"low":27.9,"close":27.92,"volume":10590739,"rsi_14":34.91,"sma_20":31.04,"sma_60":32.52,"sma_120":33.14},{"date":"2025-04-07","open":26.92,"high":28.53,"low":25.97,"close":27.06,"volume":7206362,"rsi_14":32.93,"sma_20":30.83,"sma_60":32.46,"sma_120":33.06},{"date":"2025-04-08","open":28.11,"high":28.11,"low":25.86,"close":26.26,"volume":5752032,"rsi_14":26.96,"sma_20":30.62,"sma_60":32.39,"sma_120":32.97},{"date":"2025-04-09","open":26.07,"high":28.6,"low":25.64,"close":28.36,"volume":6415501,"rsi_14":41.22,"sma_20":30.54,"sma_60":32.36,"sma_120":32.89},{"date":"2025-04-10","open":27.92,"high":28.33,"low":26.57,"close":27.28,"volume":4820788,"rsi_14":39.87,"sma_20":30.44,"sma_60":32.3,"sma_120":32.81},{"date":"2025-04-11","open":27.23,"high":27.91,"low":27.06,"close":27.67,"volume":3745903,"rsi_14":35.7,"sma_20":30.32,"sma_60":32.24,"sma_120":32.73},{"date":"2025-04-14","open":28.09,"high":28.25,"low":27.39,"close":27.84,"volume":2946744,"rsi_14":37.98,"sma_20":30.18,"sma_60":32.17,"sma_120":32.65},{"date":"2025-04-15","open":27.87,"high":28.49,"low":27.85,"close":28.25,"volume":3178535,"rsi_14":37.23,"sma_20":30.09,"sma_60":32.11,"sma_120":32.58},{"date":"2025-04-16","open":28.04,"high":28.3,"low":27.6,"close":27.84,"volume":3354178,"rsi_14":35.75,"sma_20":29.95,"sma_60":32.04,"sma_120":32.5},{"date":"2025-04-17","open":27.89,"high":28.35,"low":27.72,"close":28.2,"volume":3561208,"rsi_14":42.22,"sma_20":29.84,"sma_60":31.98,"sma_120":32.43},{"date":"2025-04-21","open":28.04,"high":28.29,"low":27.82,"close":28.25,"volume":3876640,"rsi_14":39.23,"sma_20":29.77,"sma_60":31.91,"sma_120":32.36},{"date":"2025-04-22","open":28.6,"high":28.91,"low":28.19,"close":28.87,"volume":3803819,"rsi_14":41.72,"sma_20":29.67,"sma_60":31.84,"sma_120":32.3},{"date":"2025-04-23","open":29.32,"high":29.57,"low":28.27,"close":28.8,"volume":2915773,"rsi_14":41.09,"sma_20":29.59,"sma_60":31.75,"sma_120":32.24},{"date":"2025-04-24","open":28.95,"high":29.39,"low":28.85,"close":29.33,"volume":3151465,"rsi_14":50.05,"sma_20":29.51,"sma_60":31.67,"sma_120":32.18},{"date":"2025-04-25","open":29.47,"high":29.61,"low":29.01,"close":29.22,"volume":2734940,"rsi_14":58.1,"sma_20":29.42,"sma_60":31.58,"sma_120":32.12},{"date":"2025-04-28","open":29.22,"high":29.48,"low":28.68,"close":29.31,"volume":2954979,"rsi_14":65.63,"sma_20":29.39,"sma_60":31.5,"sma_120":32.08},{"date":"2025-04-29","open":29.13,"high":29.33,"low":28.77,"close":28.89,"volume":2799367,"rsi_14":69.18,"sma_20":29.32,"sma_60":31.4,"sma_120":32.03},{"date":"2025-04-30","open":28.31,"high":28.89,"low":28.07,"close":28.82,"volume":3319744,"rsi_14":54.75,"sma_20":29.23,"sma_60":31.3,"sma_120":31.97},{"date":"2025-05-01","open":29.63,"high":30.08,"low":29.24,"close":29.55,"volume":7663485,"rsi_14":75.38,"sma_20":29.18,"sma_60":31.2,"sma_120":31.92},{"date":"2025-05-02","open":29.93,"high":30.15,"low":29.67,"close":29.82,"volume":3805947,"rsi_14":74.72,"sma_20":29.21,"sma_60":31.15,"sma_120":31.86},{"date":"2025-05-05","open":29.73,"high":30.2,"low":29.39,"close":29.44,"volume":4293087,"rsi_14":67.59,"sma_20":29.28,"sma_60":31.08,"sma_120":31.85},{"date":"2025-05-06","open":29.15,"high":29.39,"low":28.92,"close":29.11,"volume":3458914,"rsi_14":59.57,"sma_20":29.39,"sma_60":31.02,"sma_120":31.84},{"date":"2025-05-07","open":29.27,"high":29.71,"low":29.15,"close":29.52,"volume":5396783,"rsi_14":68.85,"sma_20":29.56,"sma_60":30.96,"sma_120":31.83},{"date":"2025-05-08","open":29.67,"high":29.89,"low":26.57,"close":26.69,"volume":13935432,"rsi_14":39.13,"sma_20":29.47,"sma_60":30.85,"sma_120":31.8},{"date":"2025-05-09","open":27.0,"high":27.94,"low":26.04,"close":26.41,"volume":9458936,"rsi_14":37.09,"sma_20":29.43,"sma_60":30.74,"sma_120":31.77},{"date":"2025-05-12","open":27.21,"high":27.69,"low":26.89,"close":27.59,"volume":7381364,"rsi_14":41.76,"sma_20":29.42,"sma_60":30.65,"sma_120":31.75},{"date":"2025-05-13","open":27.63,"high":28.06,"low":27.28,"close":27.98,"volume":7373662,"rsi_14":44.93,"sma_20":29.43,"sma_60":30.55,"sma_120":31.73},{"date":"2025-05-14","open":28.08,"high":28.66,"low":27.9,"close":28.58,"volume":6522866,"rsi_14":45.32,"sma_20":29.45,"sma_60":30.45,"sma_120":31.72},{"date":"2025-05-15","open":28.48,"high":28.83,"low":28.04,"close":28.15,"volume":4267035,"rsi_14":43.67,"sma_20":29.46,"sma_60":30.36,"sma_120":31.71},{"date":"2025-05-16","open":28.2,"high":28.52,"low":28.08,"close":28.42,"volume":3875787,"rsi_14":44.79,"sma_20":29.47,"sma_60":30.28,"sma_120":31.7},{"date":"2025-05-19","open":27.98,"high":29.12,"low":27.98,"close":29.08,"volume":6298282,"rsi_14":51.1,"sma_20":29.52,"sma_60":30.24,"sma_120":31.69},{"date":"2025-05-20","open":29.18,"high":29.59,"low":28.56,"close":28.59,"volume":5831343,"rsi_14":48.74,"sma_20":29.5,"sma_60":30.18,"sma_120":31.67},{"date":"2025-05-21","open":28.49,"high":29.04,"low":28.37,"close":28.51,"volume":5097644,"rsi_14":43.95,"sma_20":29.49,"sma_60":30.13,"sma_120":31.65},{"date":"2025-05-22","open":28.59,"high":29.0,"low":28.35,"close":28.61,"volume":3899572,"rsi_14":42.85,"sma_20":29.45,"sma_60":30.07,"sma_120":31.62},{"date":"2025-05-23","open":28.25,"high":28.54,"low":28.16,"close":28.38,"volume":3248511,"rsi_14":43.6,"sma_20":29.41,"sma_60":30.03,"sma_120":31.59},{"date":"2025-05-27","open":28.77,"high":29.48,"low":28.31,"close":29.46,"volume":3565710,"rsi_14":51.94,"sma_20":29.41,"sma_60":30.01,"sma_120":31.57},{"date":"2025-05-28","open":29.49,"high":30.07,"low":29.46,"close":29.67,"volume":4517697,"rsi_14":50.88,"sma_20":29.45,"sma_60":30.01,"sma_120":31.55},{"date":"2025-05-29","open":30.01,"high":30.01,"low":29.07,"close":29.32,"volume":3773596,"rsi_14":70.72,"sma_20":29.48,"sma_60":30.0,"sma_120":31.53},{"date":"2025-05-30","open":29.14,"high":29.15,"low":28.63,"close":29.09,"volume":3022738,"rsi_14":71.26,"sma_20":29.46,"sma_60":29.98,"sma_120":31.5},{"date":"2025-06-02","open":28.94,"high":29.59,"low":28.82,"close":29.46,"volume":3138063,"rsi_14":66.99,"sma_20":29.44,"sma_60":29.96,"sma_120":31.48},{"date":"2025-06-03","open":29.3,"high":29.65,"low":28.77,"close":29.58,"volume":2666614,"rsi_14":65.3,"sma_20":29.45,"sma_60":29.92,"sma_120":31.46},{"date":"2025-06-04","open":29.6,"high":30.19,"low":29.54,"close":30.16,"volume":3108788,"rsi_14":65.21,"sma_20":29.5,"sma_60":29.91,"sma_120":31.44},{"date":"2025-06-05","open":30.86,"high":31.4,"low":30.45,"close":30.61,"volume":3824532,"rsi_14":73.44,"sma_20":29.56,"sma_60":29.91,"sma_120":31.43},{"date":"2025-06-06","open":30.72,"high":31.0,"low":30.47,"close":30.94,"volume":3199767,"rsi_14":73.76,"sma_20":29.77,"sma_60":29.93,"sma_120":31.43},{"date":"2025-06-09","open":30.94,"high":31.32,"low":30.88,"close":31.02,"volume":4130914,"rsi_14":70.58,"sma_20":30.01,"sma_60":29.96,"sma_120":31.45},{"date":"2025-06-10","open":31.05,"high":31.45,"low":30.67,"close":30.8,"volume":4589397,"rsi_14":74.89,"sma_20":30.18,"sma_60":29.97,"sma_120":31.45},{"date":"2025-06-11","open":30.96,"high":31.28,"low":30.46,"close":30.64,"volume":3954838,"rsi_14":73.61,"sma_20":30.31,"sma_60":29.98,"sma_120":31.44},{"date":"2025-06-12","open":30.2,"high":30.58,"low":29.67,"close":29.79,"volume":3484038,"rsi_14":61.14,"sma_20":30.38,"sma_60":29.97,"sma_120":31.43},{"date":"2025-06-13","open":29.32,"high":29.89,"low":29.22,"close":29.34,"volume":3244545,"rsi_14":58.76,"sma_20":30.44,"sma_60":29.95,"sma_120":31.43},{"date":"2025-06-16","open":29.4,"high":30.03,"low":28.97,"close":29.92,"volume":4048602,"rsi_14":54.58,"sma_20":30.51,"sma_60":29.94,"sma_120":31.42},{"date":"2025-06-17","open":29.55,"high":29.79,"low":29.13,"close":29.41,"volume":4263153,"rsi_14":47.51,"sma_20":30.53,"sma_60":29.94,"sma_120":31.39},{"date":"2025-06-18","open":29.37,"high":30.01,"low":29.27,"close":29.44,"volume":4253917,"rsi_14":51.18,"sma_20":30.58,"sma_60":29.92,"sma_120":31.37},{"date":"2025-06-20","open":29.64,"high":29.99,"low":29.42,"close":29.72,"volume":10863205,"rsi_14":56.31,"sma_20":30.64,"sma_60":29.9,"sma_120":31.35},{"date":"2025-06-23","open":29.67,"high":30.11,"low":29.36,"close":30.07,"volume":2880563,"rsi_14":56.14,"sma_20":30.71,"sma_60":29.89,"sma_120":31.33},{"date":"2025-06-24","open":30.4,"high":30.71,"low":30.22,"close":30.67,"volume":4007918,"rsi_14":60.0,"sma_20":30.83,"sma_60":29.89,"sma_120":31.31},{"date":"2025-06-25","open":30.7,"high":30.91,"low":29.8,"close":29.98,"volume":3578156,"rsi_14":48.43,"sma_20":30.86,"sma_60":29.89,"sma_120":31.3},{"date":"2025-06-26","open":30.03,"high":30.12,"low":29.45,"close":29.56,"volume":4933309,"rsi_14":40.56,"sma_20":30.85,"sma_60":29.88,"sma_120":31.28},{"date":"2025-06-27","open":29.85,"high":30.01,"low":29.41,"close":29.97,"volume":5431309,"rsi_14":41.48,"sma_20":30.89,"sma_60":29.87,"sma_120":31.26},{"date":"2025-06-30","open":30.13,"high":30.26,"low":29.74,"close":30.01,"volume":3362615,"rsi_14":40.97,"sma_20":30.93,"sma_60":29.86,"sma_120":31.25},{"date":"2025-07-01","open":29.96,"high":31.7,"low":29.96,"close":31.59,"volume":5429967,"rsi_14":55.66,"sma_20":31.04,"sma_60":29.9,"sma_120":31.24},{"date":"2025-07-02","open":31.58,"high":31.84,"low":31.43,"close":31.52,"volume":4519754,"rsi_14":56.37,"sma_20":31.14,"sma_60":29.96,"sma_120":31.24},{"date":"2025-07-03","open":31.7,"high":32.16,"low":31.59,"close":31.8,"volume":2361766,"rsi_14":64.97,"sma_20":31.22,"sma_60":30.04,"sma_120":31.25},{"date":"2025-07-07","open":31.61,"high":31.77,"low":31.07,"close":31.11,"volume":3678432,"rsi_14":62.48,"sma_20":31.23,"sma_60":30.12,"sma_120":31.25},{"date":"2025-07-08","open":31.17,"high":31.73,"low":31.1,"close":31.71,"volume":3579768,"rsi_14":62.6,"sma_20":31.26,"sma_60":30.17,"sma_120":31.27},{"date":"2025-07-09","open":31.77,"high":32.16,"low":31.54,"close":32.13,"volume":2458403,"rsi_14":70.12,"sma_20":31.31,"sma_60":30.25,"sma_120":31.28},{"date":"2025-07-10","open":32.18,"high":33.29,"low":32.08,"close":32.85,"volume":3796588,"rsi_14":73.08,"sma_20":31.41,"sma_60":30.34,"sma_120":31.29},{"date":"2025-07-11","open":32.48,"high":32.56,"low":31.73,"close":31.75,"volume":3247709,"rsi_14":61.88,"sma_20":31.45,"sma_60":30.4,"sma_120":31.29},{"date":"2025-07-14","open":31.82,"high":32.05,"low":31.48,"close":31.52,"volume":3676822,"rsi_14":58.25,"sma_20":31.53,"sma_60":30.45,"sma_120":31.28},{"date":"2025-07-15","open":31.54,"high":31.71,"low":30.86,"close":31.15,"volume":3788610,"rsi_14":51.96,"sma_20":31.62,"sma_60":30.51,"sma_120":31.27},{"date":"2025-07-16","open":31.38,"high":31.67,"low":31.15,"close":31.49,"volume":3200157,"rsi_14":59.34,"sma_20":31.69,"sma_60":30.56,"sma_120":31.27},{"date":"2025-07-17","open":31.49,"high":31.92,"low":31.39,"close":31.62,"volume":4126421,"rsi_14":63.85,"sma_20":31.79,"sma_60":30.61,"sma_120":31.26},{"date":"2025-07-18","open":31.88,"high":32.03,"low":31.49,"close":31.71,"volume":2695457,"rsi_14":62.05,"sma_20":31.9,"sma_60":30.66,"sma_120":31.25},{"date":"2025-07-21","open":31.77,"high":32.11,"low":31.69,"close":31.93,"volume":3369302,"rsi_14":63.05,"sma_20":32.0,"sma_60":30.71,"sma_120":31.23},{"date":"2025-07-22","open":32.06,"high":33.21,"low":32.03,"close":33.05,"volume":5416817,"rsi_14":60.31,"sma_20":32.15,"sma_60":30.77,"sma_120":31.22},{"date":"2025-07-23","open":33.21,"high":33.4,"low":32.9,"close":33.1,"volume":3396115,"rsi_14":61.3,"sma_20":32.26,"sma_60":30.83,"sma_120":31.21},{"date":"2025-07-24","open":33.18,"high":33.59,"low":33.13,"close":33.31,"volume":3038265,"rsi_14":61.99,"sma_20":32.42,"sma_60":30.9,"sma_120":31.2},{"date":"2025-07-25","open":33.46,"high":33.99,"low":33.29,"close":33.78,"volume":3745618,"rsi_14":71.98,"sma_20":32.63,"sma_60":30.98,"sma_120":31.19},{"date":"2025-07-28","open":33.72,"high":33.9,"low":33.33,"close":33.39,"volume":4448239,"rsi_14":64.33,"sma_20":32.8,"sma_60":31.05,"sma_120":31.18},{"date":"2025-07-29","open":33.37,"high":33.54,"low":33.05,"close":33.29,"volume":4018841,"rsi_14":60.44,"sma_20":32.95,"sma_60":31.12,"sma_120":31.16},{"date":"2025-07-30","open":33.39,"high":33.72,"low":32.71,"close":33.53,"volume":4071137,"rsi_14":56.66,"sma_20":33.04,"sma_60":31.18,"sma_120":31.16},{"date":"2025-07-31","open":33.46,"high":33.75,"low":33.16,"close":33.5,"volume":4507666,"rsi_14":71.76,"sma_20":33.14,"sma_60":31.24,"sma_120":31.16},{"date":"2025-08-01","open":33.14,"high":33.31,"low":32.49,"close":32.85,"volume":6401800,"rsi_14":64.93,"sma_20":33.19,"sma_60":31.3,"sma_120":31.16},{"date":"2025-08-04","open":33.05,"high":33.33,"low":32.71,"close":33.12,"volume":6790747,"rsi_14":72.74,"sma_20":33.29,"sma_60":31.36,"sma_120":31.16},{"date":"2025-08-05","open":33.23,"high":33.27,"low":32.63,"close":32.97,"volume":8981204,"rsi_14":67.89,"sma_20":33.36,"sma_60":31.46,"sma_120":31.16},{"date":"2025-08-06","open":35.16,"high":37.7,"low":34.98,"close":36.44,"volume":16375339,"rsi_14":82.24,"sma_20":33.58,"sma_60":31.63,"sma_120":31.19},{"date":"2025-08-07","open":36.61,"high":36.81,"low":34.64,"close":35.54,"volume":5907948,"rsi_14":73.08,"sma_20":33.71,"sma_60":31.77,"sma_120":31.21},{"date":"2025-08-08","open":35.68,"high":35.68,"low":34.71,"close":35.28,"volume":3567954,"rsi_14":70.14,"sma_20":33.89,"sma_60":31.89,"sma_120":31.22},{"date":"2025-08-11","open":35.28,"high":35.48,"low":34.25,"close":34.9,"volume":3353740,"rsi_14":62.16,"sma_20":34.07,"sma_60":31.99,"sma_120":31.22},{"date":"2025-08-12","open":34.9,"high":35.79,"low":34.49,"close":35.6,"volume":3886183,"rsi_14":65.18,"sma_20":34.29,"sma_60":32.12,"sma_120":31.24},{"date":"2025-08-13","open":35.78,"high":37.98,"low":35.72,"close":37.87,"volume":4540126,"rsi_14":72.16,"sma_20":34.62,"sma_60":32.27,"sma_120":31.28},{"date":"2025-08-14","open":37.39,"high":38.06,"low":36.99,"close":37.79,"volume":3507388,"rsi_14":70.28,"sma_20":34.93,"sma_60":32.42,"sma_120":31.33},{"date":"2025-08-15","open":38.09,"high":38.32,"low":37.41,"close":37.42,"volume":3219630,"rsi_14":70.42,"sma_20":35.23,"sma_60":32.57,"sma_120":31.37},{"date":"2025-08-18","open":37.41,"high":37.63,"low":36.89,"close":36.99,"volume":4704631,"rsi_14":68.15,"sma_20":35.48,"sma_60":32.71,"sma_120":31.42},{"date":"2025-08-19","open":36.99,"high":37.57,"low":36.83,"close":37.0,"volume":2952782,"rsi_14":67.42,"sma_20":35.69,"sma_60":32.85,"sma_120":31.46},{"date":"2025-08-20","open":36.99,"high":37.03,"low":36.09,"close":36.18,"volume":4712514,"rsi_14":62.45,"sma_20":35.84,"sma_60":32.98,"sma_120":31.5},{"date":"2025-08-21","open":35.92,"high":36.07,"low":35.47,"close":35.97,"volume":3375398,"rsi_14":65.12,"sma_20":35.98,"sma_60":33.09,"sma_120":31.55},{"date":"2025-08-22","open":36.19,"high":36.98,"low":35.87,"close":36.46,"volume":3896640,"rsi_14":65.86,"sma_20":36.11,"sma_60":33.2,"sma_120":31.61},{"date":"2025-08-25","open":36.44,"high":36.71,"low":36.18,"close":36.35,"volume":3018798,"rsi_14":66.05,"sma_20":36.27,"sma_60":33.32,"sma_120":31.66},{"date":"2025-08-26","open":36.35,"high":36.89,"low":36.17,"close":36.46,"volume":2830577,"rsi_14":50.2,"sma_20":36.43,"sma_60":33.44,"sma_120":31.71},{"date":"2025-08-27","open":36.5,"high":36.84,"low":36.45,"close":36.6,"volume":2246132,"rsi_14":58.32,"sma_20":36.58,"sma_60":33.56,"sma_120":31.76},{"date":"2025-08-28","open":36.74,"high":36.83,"low":35.93,"close":36.21,"volume":2873165,"rsi_14":57.1,"sma_20":36.72,"sma_60":33.67,"sma_120":31.8},{"date":"2025-08-29","open":36.69,"high":37.15,"low":36.06,"close":36.5,"volume":4124861,"rsi_14":62.42,"sma_20":36.91,"sma_60":33.77,"sma_120":31.84},{"date":"2025-09-02","open":35.9,"high":36.23,"low":35.72,"close":36.15,"volume":3120031,"rsi_14":54.49,"sma_20":37.07,"sma_60":33.86,"sma_120":31.89},{"date":"2025-09-03","open":36.01,"high":36.8,"low":35.92,"close":36.75,"volume":3329095,"rsi_14":37.31,"sma_20":37.26,"sma_60":33.96,"sma_120":31.94},{"date":"2025-09-04","open":36.76,"high":36.93,"low":36.3,"close":36.55,"volume":3109873,"rsi_14":36.34,"sma_20":37.26,"sma_60":34.05,"sma_120":32.0},{"date":"2025-09-05","open":36.67,"high":37.33,"low":36.56,"close":37.32,"volume":2517059,"rsi_14":48.91,"sma_20":37.36,"sma_60":34.16,"sma_120":32.07},{"date":"2025-09-08","open":37.38,"high":37.96,"low":37.04,"close":37.9,"volume":4218830,"rsi_14":58.93,"sma_20":37.49,"sma_60":34.28,"sma_120":32.13},{"date":"2025-09-09","open":37.9,"high":37.97,"low":37.16,"close":37.35,"volume":3680343,"rsi_14":53.12,"sma_20":37.61,"sma_60":34.4,"sma_120":32.19},{"date":"2025-09-10","open":37.17,"high":37.19,"low":36.54,"close":37.05,"volume":3004363,"rsi_14":58.51,"sma_20":37.69,"sma_60":34.53,"sma_120":32.24},{"date":"2025-09-11","open":37.14,"high":37.33,"low":36.39,"close":37.17,"volume":3596166,"rsi_14":61.99,"sma_20":37.65,"sma_60":34.65,"sma_120":32.3},{"date":"2025-09-12","open":37.28,"high":37.49,"low":36.71,"close":36.9,"volume":3824642,"rsi_14":54.6,"sma_20":37.61,"sma_60":34.78,"sma_120":32.36},{"date":"2025-09-15","open":36.94,"high":36.94,"low":36.36,"close":36.63,"volume":4665719,"rsi_14":52.87,"sma_20":37.57,"sma_60":34.9,"sma_120":32.41},{"date":"2025-09-16","open":36.7,"high":36.82,"low":36.23,"close":36.6,"volume":3157594,"rsi_14":51.41,"sma_20":37.55,"sma_60":35.01,"sma_120":32.46},{"date":"2025-09-17","open":36.78,"high":37.5,"low":36.5,"close":36.75,"volume":2671865,"rsi_14":51.51,"sma_20":37.53,"sma_60":35.12,"sma_120":32.51},{"date":"2025-09-18","open":36.84,"high":37.74,"low":36.63,"close":37.71,"volume":3852604,"rsi_14":63.78,"sma_20":37.61,"sma_60":35.24,"sma_120":32.56},{"date":"2025-09-19","open":37.64,"high":37.95,"low":37.24,"close":37.65,"volume":8493824,"rsi_14":61.02,"sma_20":37.7,"sma_60":35.37,"sma_120":32.63},{"date":"2025-09-22","open":37.52,"high":37.79,"low":35.58,"close":35.61,"volume":8801907,"rsi_14":46.09,"sma_20":37.65,"sma_60":35.47,"sma_120":32.67},{"date":"2025-09-23","open":35.58,"high":36.7,"low":35.55,"close":36.11,"volume":3797158,"rsi_14":45.31,"sma_20":37.64,"sma_60":35.57,"sma_120":32.72},{"date":"2025-09-24","open":35.99,"high":36.16,"low":35.26,"close":35.29,"volume":3942543,"rsi_14":41.48,"sma_20":37.58,"sma_60":35.66,"sma_120":32.76},{"date":"2025-09-25","open":35.06,"high":35.3,"low":34.85,"close":35.09,"volume":2944904,"rsi_14":33.71,"sma_20":37.5,"sma_60":35.71,"sma_120":32.8},{"date":"2025-09-26","open":35.1,"high":35.46,"low":34.95,"close":35.43,"volume":2508313,"rsi_14":31.26,"sma_20":37.47,"sma_60":35.77,"sma_120":32.87},{"date":"2025-09-29","open":35.57,"high":35.9,"low":35.24,"close":35.68,"volume":3440181,"rsi_14":36.74,"sma_20":37.42,"sma_60":35.84,"sma_120":32.94},{"date":"2025-09-30","open":35.84,"high":36.11,"low":34.43,"close":34.53,"volume":10501166,"rsi_14":32.38,"sma_20":37.34,"sma_60":35.9,"sma_120":33.01},{"date":"2025-10-01","open":34.39,"high":34.78,"low":33.78,"close":33.85,"volume":3915164,"rsi_14":28.52,"sma_20":37.19,"sma_60":35.94,"sma_120":33.05},{"date":"2025-10-02","open":33.85,"high":34.22,"low":33.53,"close":33.98,"volume":4344957,"rsi_14":30.71,"sma_20":37.06,"sma_60":35.97,"sma_120":33.11},{"date":"2025-10-03","open":34.0,"high":34.32,"low":33.62,"close":33.74,"volume":4345858,"rsi_14":30.09,"sma_20":36.87,"sma_60":35.98,"sma_120":33.16},{"date":"2025-10-06","open":33.91,"high":33.99,"low":33.4,"close":33.42,"volume":3649457,"rsi_14":29.02,"sma_20":36.63,"sma_60":36.0,"sma_120":33.2},{"date":"2025-10-07","open":33.37,"high":33.51,"low":32.48,"close":32.54,"volume":3650806,"rsi_14":24.92,"sma_20":36.37,"sma_60":36.02,"sma_120":33.23},{"date":"2025-10-08","open":32.64,"high":33.12,"low":32.47,"close":32.65,"volume":3674611,"rsi_14":16.83,"sma_20":36.14,"sma_60":36.04,"sma_120":33.27},{"date":"2025-10-09","open":32.7,"high":32.73,"low":31.89,"close":31.93,"volume":3488570,"rsi_14":15.54,"sma_20":35.86,"sma_60":36.04,"sma_120":33.3},{"date":"2025-10-10","open":32.01,"high":32.1,"low":30.86,"close":30.92,"volume":4764748,"rsi_14":17.66,"sma_20":35.55,"sma_60":36.03,"sma_120":33.32},{"date":"2025-10-13","open":31.27,"high":31.61,"low":30.66,"close":31.57,"volume":6507003,"rsi_14":19.34,"sma_20":35.28,"sma_60":36.02,"sma_120":33.34},{"date":"2025-10-14","open":31.07,"high":31.96,"low":31.07,"close":31.89,"volume":2674435,"rsi_14":25.07,"sma_20":35.03,"sma_60":36.02,"sma_120":33.37},{"date":"2025-10-15","open":32.29,"high":32.53,"low":31.92,"close":32.31,"volume":3330888,"rsi_14":30.03,"sma_20":34.79,"sma_60":36.0,"sma_120":33.39},{"date":"2025-10-16","open":32.39,"high":32.44,"low":31.44,"close":31.8,"volume":2484911,"rsi_14":24.84,"sma_20":34.48,"sma_60":35.98,"sma_120":33.41},{"date":"2025-10-17","open":31.79,"high":31.96,"low":31.55,"close":31.88,"volume":2530244,"rsi_14":23.05,"sma_20":34.18,"sma_60":35.95,"sma_120":33.43},{"date":"2025-10-20","open":31.92,"high":32.61,"low":31.82,"close":32.42,"volume":3142320,"rsi_14":33.09,"sma_20":34.01,"sma_60":35.93,"sma_120":33.45},{"date":"2025-10-21","open":32.4,"high":32.7,"low":32.21,"close":32.5,"volume":2985761,"rsi_14":37.56,"sma_20":33.81,"sma_60":35.91,"sma_120":33.48},{"date":"2025-10-22","open":32.38,"high":32.76,"low":32.11,"close":32.61,"volume":3894903,"rsi_14":37.36,"sma_20":33.67,"sma_60":35.89,"sma_120":33.5},{"date":"2025-10-23","open":32.61,"high":32.69,"low":32.07,"close":32.19,"volume":2949912,"rsi_14":37.48,"sma_20":33.51,"sma_60":35.87,"sma_120":33.52},{"date":"2025-10-24","open":32.46,"high":32.49,"low":32.0,"close":32.07,"volume":2511359,"rsi_14":38.65,"sma_20":33.33,"sma_60":35.84,"sma_120":33.54},{"date":"2025-10-27","open":32.27,"high":32.37,"low":32.04,"close":32.26,"volume":2253301,"rsi_14":47.4,"sma_20":33.14,"sma_60":35.83,"sma_120":33.56},{"date":"2025-10-28","open":32.23,"high":32.33,"low":31.81,"close":32.13,"volume":2392547,"rsi_14":45.1,"sma_20":33.01,"sma_60":35.81,"sma_120":33.58},{"date":"2025-10-29","open":31.95,"high":31.98,"low":31.14,"close":31.49,"volume":3126984,"rsi_14":45.78,"sma_20":32.88,"sma_60":35.78,"sma_120":33.62},{"date":"2025-10-30","open":31.35,"high":31.9,"low":31.16,"close":31.75,"volume":2979644,"rsi_14":59.3,"sma_20":32.76,"sma_60":35.69,"sma_120":33.66},{"date":"2025-10-31","open":31.88,"high":32.09,"low":31.7,"close":31.79,"volume":4784922,"rsi_14":52.79,"sma_20":32.66,"sma_60":35.63,"sma_120":33.7},{"date":"2025-11-03","open":31.77,"high":32.34,"low":31.55,"close":31.95,"volume":6973699,"rsi_14":50.79,"sma_20":32.58,"sma_60":35.57,"sma_120":33.73},{"date":"2025-11-04","open":31.72,"high":31.96,"low":30.76,"close":31.01,"volume":9010723,"rsi_14":34.65,"sma_20":32.51,"sma_60":35.5,"sma_120":33.75},{"date":"2025-11-05","open":30.68,"high":33.15,"low":30.36,"close":32.63,"volume":7875680,"rsi_14":57.75,"sma_20":32.51,"sma_60":35.45,"sma_120":33.78},{"date":"2025-11-06","open":32.47,"high":32.99,"low":31.79,"close":32.1,"volume":4335581,"rsi_14":51.87,"sma_20":32.52,"sma_60":35.34,"sma_120":33.81},{"date":"2025-11-07","open":32.0,"high":32.58,"low":31.9,"close":32.31,"volume":3872778,"rsi_14":49.01,"sma_20":32.59,"sma_60":35.25,"sma_120":33.83},{"date":"2025-11-10","open":32.66,"high":32.84,"low":32.02,"close":32.74,"volume":3494400,"rsi_14":52.12,"sma_20":32.65,"sma_60":35.16,"sma_120":33.87},{"date":"2025-11-11","open":32.72,"high":32.85,"low":32.32,"close":32.38,"volume":2767803,"rsi_14":48.14,"sma_20":32.67,"sma_60":35.08,"sma_120":33.9},{"date":"2025-11-12","open":32.46,"high":32.73,"low":32.23,"close":32.43,"volume":2906266,"rsi_14":52.07,"sma_20":32.68,"sma_60":35.0,"sma_120":33.93},{"date":"2025-11-13","open":32.29,"high":32.49,"low":31.96,"close":31.99,"volume":3150133,"rsi_14":49.35,"sma_20":32.69,"sma_60":34.93,"sma_120":33.95},{"date":"2025-11-14","open":31.67,"high":32.07,"low":31.62,"close":31.73,"volume":2412416,"rsi_14":45.63,"sma_20":32.68,"sma_60":34.85,"sma_120":33.97},{"date":"2025-11-17","open":31.64,"high":31.67,"low":30.87,"close":31.04,"volume":3164785,"rsi_14":41.84,"sma_20":32.61,"sma_60":34.76,"sma_120":33.98},{"date":"2025-11-18","open":31.02,"high":31.24,"low":30.81,"close":30.96,"volume":3561619,"rsi_14":45.63,"sma_20":32.53,"sma_60":34.66,"sma_120":33.99},{"date":"2025-11-19","open":31.04,"high":31.17,"low":30.83,"close":30.97,"volume":2620201,"rsi_14":43.34,"sma_20":32.45,"sma_60":34.57,"sma_120":34.0},{"date":"2025-11-20","open":31.33,"high":31.46,"low":30.67,"close":30.72,"volume":3451921,"rsi_14":41.14,"sma_20":32.37,"sma_60":34.46,"sma_120":34.01},{"date":"2025-11-21","open":30.97,"high":31.88,"low":30.87,"close":31.72,"volume":3869551,"rsi_14":48.36,"sma_20":32.35,"sma_60":34.38,"sma_120":34.02},{"date":"2025-11-24","open":31.89,"high":32.42,"low":31.74,"close":32.0,"volume":4630436,"rsi_14":57.89,"sma_20":32.34,"sma_60":34.3,"sma_120":34.04},{"date":"2025-11-25","open":32.44,"high":32.93,"low":32.23,"close":32.82,"volume":4419922,"rsi_14":51.81,"sma_20":32.38,"sma_60":34.24,"sma_120":34.05},{"date":"2025-11-26","open":32.81,"high":32.96,"low":32.46,"close":32.66,"volume":3000008,"rsi_14":55.51,"sma_20":32.44,"sma_60":34.17,"sma_120":34.06},{"date":"2025-11-28","open":32.66,"high":33.03,"low":32.62,"close":32.74,"volume":1438855,"rsi_14":54.37,"sma_20":32.49,"sma_60":34.1,"sma_120":34.08},{"date":"2025-12-01","open":32.39,"high":33.25,"low":32.27,"close":33.18,"volume":3328966,"rsi_14":54.37,"sma_20":32.56,"sma_60":34.03,"sma_120":34.09},{"date":"2025-12-02","open":33.3,"high":33.4,"low":32.7,"close":33.13,"volume":3524525,"rsi_14":58.05,"sma_20":32.62,"sma_60":33.94,"sma_120":34.11},{"date":"2025-12-03","open":33.14,"high":33.65,"low":33.02,"close":33.06,"volume":2803213,"rsi_14":56.75,"sma_20":32.72,"sma_60":33.87,"sma_120":34.14},{"date":"2025-12-04","open":33.14,"high":33.4,"low":32.78,"close":33.3,"volume":2493248,"rsi_14":64.76,"sma_20":32.76,"sma_60":33.8,"sma_120":34.17},{"date":"2025-12-05","open":33.3,"high":34.07,"low":33.3,"close":33.93,"volume":2547021,"rsi_14":72.76,"sma_20":32.85,"sma_60":33.74,"sma_120":34.2},{"date":"2025-12-08","open":34.07,"high":34.16,"low":33.23,"close":33.55,"volume":2956733,"rsi_14":77.66,"sma_20":32.91,"sma_60":33.68,"sma_120":34.23},{"date":"2025-12-09","open":33.49,"high":33.68,"low":32.92,"close":33.44,"volume":2672939,"rsi_14":77.32,"sma_20":32.95,"sma_60":33.62,"sma_120":34.26},{"date":"2025-12-10","open":33.39,"high":33.6,"low":32.92,"close":33.24,"volume":3358050,"rsi_14":73.86,"sma_20":32.99,"sma_60":33.56,"sma_120":34.29},{"date":"2025-12-11","open":33.26,"high":33.77,"low":32.53,"close":32.62,"volume":3459264,"rsi_14":68.59,"sma_20":33.0,"sma_60":33.49,"sma_120":34.31},{"date":"2025-12-12","open":32.8,"high":32.94,"low":32.45,"close":32.63,"volume":2441215,"rsi_14":61.0,"sma_20":33.03,"sma_60":33.4,"sma_120":34.32},{"date":"2025-12-15","open":32.75,"high":32.86,"low":31.96,"close":32.07,"volume":3297178,"rsi_14":50.78,"sma_20":33.05,"sma_60":33.3,"sma_120":34.33},{"date":"2025-12-16","open":32.08,"high":32.23,"low":31.64,"close":31.67,"volume":3608566,"rsi_14":35.48,"sma_20":33.08,"sma_60":33.23,"sma_120":34.35},{"date":"2025-12-17","open":31.71,"high":32.2,"low":31.7,"close":31.96,"volume":4182782,"rsi_14":41.45,"sma_20":33.13,"sma_60":33.16,"sma_120":34.36},{"date":"2025-12-18","open":32.32,"high":32.33,"low":31.94,"close":32.06,"volume":2638467,"rsi_14":41.59,"sma_20":33.19,"sma_60":33.1,"sma_120":34.38},{"date":"2025-12-19","open":31.99,"high":32.49,"low":31.79,"close":32.46,"volume":10067485,"rsi_14":41.16,"sma_20":33.28,"sma_60":33.05,"sma_120":34.38},{"date":"2025-12-22","open":32.52,"high":33.15,"low":32.0,"close":32.21,"volume":3062496,"rsi_14":39.26,"sma_20":33.3,"sma_60":32.99,"sma_120":34.38},{"date":"2025-12-23","open":32.12,"high":32.41,"low":32.09,"close":32.2,"volume":2833212,"rsi_14":39.81,"sma_20":33.31,"sma_60":32.93,"sma_120":34.39},{"date":"2025-12-24","open":32.13,"high":32.33,"low":32.05,"close":32.33,"volume":1177286,"rsi_14":38.07,"sma_20":33.29,"sma_60":32.89,"sma_120":34.4},{"date":"2025-12-26","open":32.25,"high":32.27,"low":31.93,"close":31.99,"volume":1692441,"rsi_14":24.35,"sma_20":33.25,"sma_60":32.86,"sma_120":34.4},{"date":"2025-12-29","open":31.99,"high":32.13,"low":31.68,"close":31.84,"volume":4134664,"rsi_14":25.97,"sma_20":33.21,"sma_60":32.82,"sma_120":34.39},{"date":"2025-12-30","open":31.74,"high":31.93,"low":31.53,"close":31.61,"volume":2090207,"rsi_14":25.13,"sma_20":33.13,"sma_60":32.78,"sma_120":34.38},{"date":"2025-12-31","open":31.58,"high":32.0,"low":31.44,"close":31.74,"volume":2736862,"rsi_14":29.23,"sma_20":33.06,"sma_60":32.75,"sma_120":34.38},{"date":"2026-01-02","open":31.9,"high":31.92,"low":31.12,"close":31.2,"volume":3478634,"rsi_14":29.89,"sma_20":32.96,"sma_60":32.73,"sma_120":34.37},{"date":"2026-01-05","open":31.34,"high":32.23,"low":31.33,"close":31.91,"volume":4451037,"rsi_14":41.49,"sma_20":32.89,"sma_60":32.72,"sma_120":34.38},{"date":"2026-01-06","open":31.91,"high":32.4,"low":31.77,"close":32.36,"volume":2836648,"rsi_14":51.38,"sma_20":32.8,"sma_60":32.72,"sma_120":34.38},{"date":"2026-01-07","open":32.41,"high":32.6,"low":31.91,"close":32.22,"volume":2948352,"rsi_14":54.96,"sma_20":32.73,"sma_60":32.74,"sma_120":34.39},{"date":"2026-01-08","open":32.02,"high":32.65,"low":31.83,"close":32.28,"volume":4107665,"rsi_14":52.0,"sma_20":32.66,"sma_60":32.75,"sma_120":34.39},{"date":"2026-01-09","open":32.31,"high":32.59,"low":31.69,"close":31.86,"volume":2722978,"rsi_14":44.91,"sma_20":32.58,"sma_60":32.75,"sma_120":34.38},{"date":"2026-01-12","open":31.66,"high":31.88,"low":31.3,"close":31.71,"volume":2872365,"rsi_14":36.69,"sma_20":32.52,"sma_60":32.73,"sma_120":34.37},{"date":"2026-01-13","open":31.73,"high":31.84,"low":31.22,"close":31.32,"volume":3088424,"rsi_14":35.31,"sma_20":32.45,"sma_60":32.72,"sma_120":34.35},{"date":"2026-01-14","open":31.24,"high":31.7,"low":30.99,"close":31.63,"volume":4051800,"rsi_14":40.4,"sma_20":32.41,"sma_60":32.71,"sma_120":34.33},{"date":"2026-01-15","open":31.65,"high":31.79,"low":31.18,"close":31.24,"volume":3503739,"rsi_14":34.89,"sma_20":32.38,"sma_60":32.69,"sma_120":34.31},{"date":"2026-01-16","open":31.24,"high":31.37,"low":30.84,"close":30.98,"volume":3575008,"rsi_14":35.6,"sma_20":32.32,"sma_60":32.66,"sma_120":34.28},{"date":"2026-01-20","open":30.75,"high":30.75,"low":29.98,"close":30.5,"volume":5690360,"rsi_14":32.96,"sma_20":32.24,"sma_60":32.62,"sma_120":34.26},{"date":"2026-01-21","open":30.53,"high":30.7,"low":30.14,"close":30.67,"volume":3502271,"rsi_14":37.15,"sma_20":32.14,"sma_60":32.59,"sma_120":34.23},{"date":"2026-01-22","open":30.96,"high":31.37,"low":30.87,"close":31.16,"volume":2941230,"rsi_14":42.03,"sma_20":32.07,"sma_60":32.58,"sma_120":34.21},{"date":"2026-01-23","open":31.11,"high":31.41,"low":30.68,"close":30.73,"volume":2411300,"rsi_14":43.01,"sma_20":31.99,"sma_60":32.55,"sma_120":34.19},{"date":"2026-01-26","open":30.85,"high":31.76,"low":30.84,"close":31.72,"volume":3565200,"rsi_14":46.2,"sma_20":31.95,"sma_60":32.54,"sma_120":34.17},{"date":"2026-01-27","open":31.88,"high":32.16,"low":31.19,"close":31.36,"volume":3865800,"rsi_14":40.08,"sma_20":31.91,"sma_60":32.53,"sma_120":34.16},{"date":"2026-01-28","open":31.39,"high":31.65,"low":30.88,"close":31.01,"volume":2952100,"rsi_14":38.45,"sma_20":31.86,"sma_60":32.52,"sma_120":34.11},{"date":"2026-01-29","open":31.08,"high":31.2,"low":30.45,"close":30.67,"volume":4982700,"rsi_14":35.42,"sma_20":31.8,"sma_60":32.49,"sma_120":34.06},{"date":"2026-01-30","open":30.55,"high":30.85,"low":30.07,"close":30.8,"volume":5393800,"rsi_14":39.89,"sma_20":31.74,"sma_60":32.47,"sma_120":34.02},{"date":"2026-02-02","open":30.49,"high":31.58,"low":30.49,"close":31.18,"volume":6487100,"rsi_14":45.21,"sma_20":31.73,"sma_60":32.47,"sma_120":33.99},{"date":"2026-02-03","open":30.85,"high":31.03,"low":28.53,"close":28.57,"volume":9993700,"rsi_14":32.13,"sma_20":31.56,"sma_60":32.4,"sma_120":33.92},{"date":"2026-02-04","open":32.81,"high":33.02,"low":28.49,"close":30.26,"volume":13896800,"rsi_14":42.48,"sma_20":31.45,"sma_60":32.37,"sma_120":33.86},{"date":"2026-02-05","open":30.07,"high":30.57,"low":29.56,"close":30.5,"volume":6497400,"rsi_14":45.85,"sma_20":31.36,"sma_60":32.33,"sma_120":33.79},{"date":"2026-02-06","open":30.53,"high":31.45,"low":30.5,"close":31.27,"volume":4701200,"rsi_14":51.55,"sma_20":31.31,"sma_60":32.31,"sma_120":33.73},{"date":"2026-02-09","open":31.28,"high":32.62,"low":31.23,"close":32.22,"volume":5611200,"rsi_14":58.68,"sma_20":31.33,"sma_60":32.3,"sma_120":33.69},{"date":"2026-02-10","open":32.18,"high":32.46,"low":31.84,"close":32.12,"volume":3589903,"rsi_14":57.14,"sma_20":32.06,"sma_60":32.57,"sma_120":34.2},{"date":"2026-02-11","open":32.12,"high":32.16,"low":30.65,"close":31.05,"volume":4885632,"rsi_14":40.57,"sma_20":31.99,"sma_60":32.55,"sma_120":34.18},{"date":"2026-02-12","open":31.08,"high":31.45,"low":29.53,"close":29.58,"volume":4590230,"rsi_14":29.43,"sma_20":31.85,"sma_60":32.51,"sma_120":34.15},{"date":"2026-02-13","open":29.51,"high":30.29,"low":29.3,"close":30.16,"volume":5479866,"rsi_14":35.63,"sma_20":31.76,"sma_60":32.48,"sma_120":34.09},{"date":"2026-02-17","open":30.06,"high":30.3,"low":29.22,"close":29.84,"volume":3721718,"rsi_14":43.08,"sma_20":31.12,"sma_60":32.19,"sma_120":33.43},{"date":"2026-02-18","open":29.79,"high":30.16,"low":29.6,"close":29.94,"volume":3018600,"rsi_14":45.01,"sma_20":31.09,"sma_60":32.17,"sma_120":33.37},{"date":"2026-02-19","open":29.76,"high":30.37,"low":29.76,"close":30.34,"volume":2834600,"rsi_14":48.49,"sma_20":31.08,"sma_60":32.16,"sma_120":33.31},{"date":"2026-02-20","open":30.32,"high":31.53,"low":30.24,"close":31.47,"volume":3031191,"rsi_14":52.85,"sma_20":31.09,"sma_60":32.16,"sma_120":33.27},{"date":"2026-02-23","open":31.32,"high":31.45,"low":30.39,"close":30.53,"volume":3041700,"rsi_14":47.36,"sma_20":31.08,"sma_60":32.13,"sma_120":33.22},{"date":"2026-02-24","open":30.43,"high":31.09,"low":30.3,"close":30.94,"volume":2433302,"rsi_14":45.73,"sma_20":31.62,"sma_60":32.43,"sma_120":33.97},{"date":"2026-02-25","open":30.99,"high":31.04,"low":30.28,"close":31.03,"volume":2478825,"rsi_14":54.45,"sma_20":31.02,"sma_60":32.06,"sma_120":33.12},{"date":"2026-02-26","open":31.15,"high":31.87,"low":31.11,"close":31.86,"volume":2626224,"rsi_14":51.23,"sma_20":31.54,"sma_60":32.4,"sma_120":33.87},{"date":"2026-02-27","open":31.36,"high":31.61,"low":30.64,"close":31.24,"volume":6394189,"rsi_14":50.0,"sma_20":31.49,"sma_60":32.37,"sma_120":33.81},{"date":"2026-03-02","open":30.22,"high":31.3,"low":30.22,"close":30.94,"volume":3421584,"rsi_14":42.3,"sma_20":31.1,"sma_60":31.97,"sma_120":32.96},{"date":"2026-03-03","open":29.82,"high":30.61,"low":29.82,"close":30.45,"volume":4875337,"rsi_14":40.43,"sma_20":31.07,"sma_60":31.92,"sma_120":32.89},{"date":"2026-03-04","open":30.34,"high":30.8,"low":29.99,"close":30.45,"volume":3881517,"rsi_14":48.87,"sma_20":31.28,"sma_60":32.27,"sma_120":33.64},{"date":"2026-03-05","open":30.26,"high":31.57,"low":30.26,"close":30.96,"volume":4905775,"rsi_14":48.89,"sma_20":31.27,"sma_60":32.25,"sma_120":33.59},{"date":"2026-03-06","open":30.45,"high":30.5,"low":29.56,"close":30.13,"volume":3787877,"rsi_14":39.21,"sma_20":31.19,"sma_60":32.22,"sma_120":33.53},{"date":"2026-03-09","open":30.08,"high":30.8,"low":29.51,"close":30.76,"volume":5317578,"rsi_14":56.33,"sma_20":31.15,"sma_60":31.71,"sma_120":32.67},{"date":"2026-03-10","open":30.79,"high":30.86,"low":30.0,"close":30.49,"volume":4126678,"rsi_14":53.72,"sma_20":31.06,"sma_60":31.66,"sma_120":32.61},{"date":"2026-03-11","open":30.46,"high":30.78,"low":29.62,"close":30.26,"volume":3974954,"rsi_14":50.68,"sma_20":31.13,"sma_60":32.18,"sma_120":33.37},{"date":"2026-03-12","open":29.9,"high":31.13,"low":29.7,"close":29.76,"volume":4273018,"rsi_14":37.11,"sma_20":30.9,"sma_60":31.56,"sma_120":32.48},{"date":"2026-03-13","open":30.07,"high":30.96,"low":29.91,"close":30.44,"volume":5372039,"rsi_14":42.1,"sma_20":31.05,"sma_60":32.14,"sma_120":33.26},{"date":"2026-03-16","open":30.44,"high":30.63,"low":29.75,"close":29.95,"volume":5459818,"rsi_14":42.35,"sma_20":30.94,"sma_60":32.1,"sma_120":33.2},{"date":"2026-03-17","open":30.05,"high":30.94,"low":30.05,"close":30.72,"volume":4279544,"rsi_14":47.86,"sma_20":30.92,"sma_60":32.06,"sma_120":33.15},{"date":"2026-03-18","open":30.63,"high":31.05,"low":30.37,"close":30.42,"volume":3877607,"rsi_14":39.16,"sma_20":30.96,"sma_60":32.02,"sma_120":33.1},{"date":"2026-03-19","open":30.38,"high":31.37,"low":30.17,"close":31.12,"volume":4890870,"rsi_14":49.04,"sma_20":31.01,"sma_60":31.99,"sma_120":33.05},{"date":"2026-03-20","open":31.09,"high":31.31,"low":30.7,"close":30.71,"volume":76577134,"rsi_14":48.33,"sma_20":31.05,"sma_60":31.95,"sma_120":32.99},{"date":"2026-03-23","open":31.19,"high":31.52,"low":30.65,"close":30.85,"volume":4823025,"rsi_14":53.07,"sma_20":31.02,"sma_60":31.91,"sma_120":32.92},{"date":"2026-03-24","open":30.54,"high":30.93,"low":29.76,"close":30.05,"volume":4014156,"rsi_14":47.2,"sma_20":30.98,"sma_60":31.85,"sma_120":32.86},{"date":"2026-03-25","open":30.26,"high":30.43,"low":29.48,"close":30.0,"volume":2921862,"rsi_14":42.94,"sma_20":30.93,"sma_60":31.79,"sma_120":32.8},{"date":"2026-03-26","open":29.66,"high":30.73,"low":29.66,"close":30.46,"volume":4250883,"rsi_14":52.62,"sma_20":30.86,"sma_60":31.73,"sma_120":32.74},{"date":"2026-03-27","open":30.24,"high":30.45,"low":29.37,"close":29.4,"volume":2951625,"rsi_14":40.12,"sma_20":30.76,"sma_60":31.66,"sma_120":32.67},{"date":"2026-03-30","open":29.72,"high":30.17,"low":29.48,"close":29.81,"volume":3752525,"rsi_14":45.12,"sma_20":30.71,"sma_60":31.59,"sma_120":32.61},{"date":"2026-03-31","open":30.14,"high":30.5,"low":29.45,"close":30.36,"volume":2973966,"rsi_14":50.74,"sma_20":30.7,"sma_60":31.54,"sma_120":32.55},{"date":"2026-04-01","open":30.54,"high":30.95,"low":30.12,"close":30.79,"volume":3347470,"rsi_14":57.1,"sma_20":30.72,"sma_60":31.51,"sma_120":32.5},{"date":"2026-04-02","open":30.62,"high":31.32,"low":30.29,"close":31.09,"volume":2320022,"rsi_14":54.69,"sma_20":30.72,"sma_60":31.48,"sma_120":32.44},{"date":"2026-04-06","open":30.93,"high":31.87,"low":30.89,"close":31.78,"volume":4026588,"rsi_14":62.97,"sma_20":30.81,"sma_60":31.47,"sma_120":32.39},{"date":"2026-04-07","open":31.76,"high":32.06,"low":31.43,"close":31.76,"volume":3382586,"rsi_14":56.47,"sma_20":30.85,"sma_60":31.47,"sma_120":32.35},{"date":"2026-04-08","open":32.57,"high":32.86,"low":32.22,"close":32.53,"volume":3356962,"rsi_14":63.69,"sma_20":30.94,"sma_60":31.47,"sma_120":32.31},{"date":"2026-04-09","open":32.34,"high":32.68,"low":31.98,"close":32.32,"volume":2915084,"rsi_14":57.77,"sma_20":31.04,"sma_60":31.47,"sma_120":32.28},{"date":"2026-04-10","open":32.41,"high":32.53,"low":31.5,"close":31.54,"volume":2482905,"rsi_14":54.61,"sma_20":31.12,"sma_60":31.45,"sma_120":32.25},{"date":"2026-04-13","open":31.27,"high":33.18,"low":31.27,"close":33.03,"volume":3830283,"rsi_14":62.05,"sma_20":31.24,"sma_60":31.45,"sma_120":32.22},{"date":"2026-04-14","open":33.11,"high":33.65,"low":32.92,"close":33.42,"volume":2707542,"rsi_14":70.3,"sma_20":31.4,"sma_60":31.47,"sma_120":32.2},{"date":"2026-04-15","open":33.69,"high":34.75,"low":33.62,"close":34.34,"volume":4203061,"rsi_14":73.86,"sma_20":31.57,"sma_60":31.49,"sma_120":32.19},{"date":"2026-04-16","open":34.48,"high":34.68,"low":34.29,"close":34.57,"volume":4421814,"rsi_14":73.12,"sma_20":31.77,"sma_60":31.53,"sma_120":32.19},{"date":"2026-04-17","open":34.84,"high":35.76,"low":34.76,"close":35.33,"volume":3814144,"rsi_14":85.14,"sma_20":31.98,"sma_60":31.58,"sma_120":32.2},{"date":"2026-04-20","open":35.24,"high":35.96,"low":35.17,"close":35.93,"volume":3269830,"rsi_14":85.48,"sma_20":32.23,"sma_60":31.65,"sma_120":32.21},{"date":"2026-04-21","open":35.89,"high":36.29,"low":35.69,"close":35.75,"volume":3298645,"rsi_14":82.54,"sma_20":32.46,"sma_60":31.71,"sma_120":32.23},{"date":"2026-04-22","open":35.93,"high":36.42,"low":35.58,"close":36.34,"volume":2406540,"rsi_14":82.91,"sma_20":32.77,"sma_60":31.79,"sma_120":32.26},{"date":"2026-04-23","open":36.03,"high":36.22,"low":34.86,"close":35.48,"volume":2659358,"rsi_14":74.09,"sma_20":33.04,"sma_60":31.84,"sma_120":32.28},{"date":"2026-04-24","open":35.46,"high":36.61,"low":34.84,"close":36.56,"volume":3362735,"rsi_14":75.19,"sma_20":33.33,"sma_60":31.91,"sma_120":32.32},{"date":"2026-04-27","open":36.56,"high":36.96,"low":36.51,"close":36.73,"volume":2195259,"rsi_14":77.47,"sma_20":33.69,"sma_60":31.98,"sma_120":32.36},{"date":"2026-04-28","open":36.79,"high":37.25,"low":36.58,"close":36.83,"volume":2661009,"rsi_14":75.64,"sma_20":34.04,"sma_60":32.05,"sma_120":32.4},{"date":"2026-04-29","open":36.58,"high":37.0,"low":36.48,"close":36.78,"volume":2379225,"rsi_14":77.15,"sma_20":34.35,"sma_60":32.13,"sma_120":32.44},{"date":"2026-04-30","open":36.82,"high":37.65,"low":36.58,"close":37.23,"volume":3191924,"rsi_14":86.16,"sma_20":34.66,"sma_60":32.22,"sma_120":32.48},{"date":"2026-05-01","open":37.51,"high":38.74,"low":37.21,"close":38.47,"volume":4240217,"rsi_14":85.7,"sma_20":35.02,"sma_60":32.34,"sma_120":32.53},{"date":"2026-05-04","open":38.32,"high":38.35,"low":37.35,"close":37.98,"volume":3926296,"rsi_14":79.47,"sma_20":35.33,"sma_60":32.44,"sma_120":32.58},{"date":"2026-05-05","open":37.86,"high":38.31,"low":36.86,"close":37.46,"volume":6308059,"rsi_14":71.26,"sma_20":35.61,"sma_60":32.54,"sma_120":32.62},{"date":"2026-05-06","open":36.11,"high":38.61,"low":36.01,"close":37.81,"volume":8119615,"rsi_14":71.72,"sma_20":35.88,"sma_60":32.65,"sma_120":32.66},{"date":"2026-05-07","open":38.29,"high":38.36,"low":35.53,"close":35.65,"volume":7289268,"rsi_14":51.8,"sma_20":36.04,"sma_60":32.74,"sma_120":32.68},{"date":"2026-05-08","open":35.56,"high":36.85,"low":35.54,"close":36.77,"volume":3970073,"rsi_14":54.51,"sma_20":36.31,"sma_60":32.84,"sma_120":32.72},{"date":"2026-05-11","open":36.69,"high":36.81,"low":35.16,"close":35.59,"volume":4409706,"rsi_14":49.23,"sma_20":36.44,"sma_60":32.91,"sma_120":32.74},{"date":"2026-05-12","open":35.49,"high":35.56,"low":35.05,"close":35.18,"volume":2969935,"rsi_14":44.29,"sma_20":36.52,"sma_60":32.95,"sma_120":32.76},{"date":"2026-05-13","open":35.05,"high":36.3,"low":34.92,"close":35.89,"volume":3835290,"rsi_14":52.03,"sma_20":36.6,"sma_60":33.03,"sma_120":32.79},{"date":"2026-05-14","open":35.92,"high":36.12,"low":35.35,"close":35.55,"volume":2354928,"rsi_14":44.53,"sma_20":36.65,"sma_60":33.13,"sma_120":32.82},{"date":"2026-05-15","open":35.56,"high":35.8,"low":35.05,"close":35.22,"volume":3060254,"rsi_14":41.99,"sma_20":36.65,"sma_60":33.21,"sma_120":32.85},{"date":"2026-05-18","open":35.22,"high":36.07,"low":35.14,"close":35.7,"volume":4070321,"rsi_14":44.25,"sma_20":36.63,"sma_60":33.31,"sma_120":32.88},{"date":"2026-05-19","open":35.7,"high":36.1,"low":35.14,"close":35.17,"volume":3144648,"rsi_14":42.18,"sma_20":36.61,"sma_60":33.36,"sma_120":32.9},{"date":"2026-05-20","open":34.97,"high":35.81,"low":34.66,"close":35.81,"volume":3158670,"rsi_14":43.22,"sma_20":36.58,"sma_60":33.44,"sma_120":32.94},{"date":"2026-05-21","open":35.43,"high":35.81,"low":34.99,"close":35.48,"volume":3030023,"rsi_14":34.37,"sma_20":36.58,"sma_60":33.51,"sma_120":32.96},{"date":"2026-05-22","open":35.43,"high":35.79,"low":35.36,"close":35.62,"volume":2603388,"rsi_14":37.22,"sma_20":36.53,"sma_60":33.57,"sma_120":32.98},{"date":"2026-05-26","open":35.49,"high":35.8,"low":35.18,"close":35.77,"volume":2678516,"rsi_14":40.45,"sma_20":36.48,"sma_60":33.65,"sma_120":33.01},{"date":"2026-05-27","open":35.81,"high":36.61,"low":35.8,"close":35.92,"volume":2094213,"rsi_14":39.08,"sma_20":36.44,"sma_60":33.73,"sma_120":33.03},{"date":"2026-05-28","open":35.92,"high":36.19,"low":35.63,"close":36.18,"volume":2160273,"rsi_14":53.9,"sma_20":36.41,"sma_60":33.82,"sma_120":33.06},{"date":"2026-05-29","open":36.18,"high":36.36,"low":35.65,"close":35.95,"volume":3244406,"rsi_14":42.95,"sma_20":36.34,"sma_60":33.91,"sma_120":33.09},{"date":"2026-06-01","open":36.09,"high":36.72,"low":35.69,"close":36.57,"volume":3079303,"rsi_14":59.29,"sma_20":36.25,"sma_60":34.0,"sma_120":33.12},{"date":"2026-06-02","open":36.07,"high":36.18,"low":35.12,"close":35.14,"volume":2964953,"rsi_14":49.69,"sma_20":36.1,"sma_60":34.08,"sma_120":33.15},{"date":"2026-06-03","open":34.73,"high":35.07,"low":33.93,"close":34.15,"volume":2987700,"rsi_14":36.84,"sma_20":35.94,"sma_60":34.13,"sma_120":33.17},{"date":"2026-06-04","open":34.38,"high":35.09,"low":34.29,"close":34.58,"volume":2720881,"rsi_14":42.81,"sma_20":35.78,"sma_60":34.2,"sma_120":33.2},{"date":"2026-06-05","open":34.59,"high":35.06,"low":33.97,"close":34.25,"volume":2269329,"rsi_14":42.75,"sma_20":35.7,"sma_60":34.26,"sma_120":33.22},{"date":"2026-06-08","open":34.08,"high":34.12,"low":33.8,"close":34.02,"volume":2713508,"rsi_14":37.02,"sma_20":35.57,"sma_60":34.33,"sma_120":33.25},{"date":"2026-06-09","open":34.23,"high":34.79,"low":33.9,"close":34.54,"volume":2646091,"rsi_14":45.16,"sma_20":35.51,"sma_60":34.4,"sma_120":33.27},{"date":"2026-06-10","open":34.24,"high":34.85,"low":33.92,"close":34.18,"volume":2980827,"rsi_14":36.86,"sma_20":35.46,"sma_60":34.46,"sma_120":33.28},{"date":"2026-06-11","open":33.99,"high":34.44,"low":33.62,"close":34.39,"volume":2679178,"rsi_14":41.11,"sma_20":35.39,"sma_60":34.52,"sma_120":33.29},{"date":"2026-06-12","open":34.66,"high":34.88,"low":34.15,"close":34.71,"volume":2751523,"rsi_14":42.79,"sma_20":35.35,"sma_60":34.59,"sma_120":33.31},{"date":"2026-06-15","open":35.23,"high":36.21,"low":35.07,"close":35.76,"volume":2964835,"rsi_14":49.93,"sma_20":35.37,"sma_60":34.66,"sma_120":33.33},{"date":"2026-06-16","open":35.81,"high":36.83,"low":35.73,"close":36.33,"volume":2905029,"rsi_14":52.75,"sma_20":35.41,"sma_60":34.76,"sma_120":33.35},{"date":"2026-06-17","open":35.9,"high":36.24,"low":35.08,"close":35.13,"volume":3629864,"rsi_14":43.89,"sma_20":35.4,"sma_60":34.82,"sma_120":33.37},{"date":"2026-06-18","open":35.85,"high":35.85,"low":34.9,"close":35.27,"volume":7207285,"rsi_14":46.0,"sma_20":35.38,"sma_60":34.91,"sma_120":33.38},{"date":"2026-06-22","open":34.91,"high":35.47,"low":34.46,"close":35.06,"volume":3391379,"rsi_14":40.59,"sma_20":35.35,"sma_60":34.99,"sma_120":33.39},{"date":"2026-06-23","open":34.8,"high":35.41,"low":34.59,"close":35.13,"volume":3404261,"rsi_14":49.93,"sma_20":35.33,"sma_60":35.07,"sma_120":33.4},{"date":"2026-06-24","open":35.18,"high":35.89,"low":35.09,"close":35.16,"volume":4371678,"rsi_14":58.89,"sma_20":35.3,"sma_60":35.16,"sma_120":33.41},{"date":"2026-06-25","open":35.05,"high":35.12,"low":34.14,"close":34.76,"volume":5643590,"rsi_14":51.58,"sma_20":35.24,"sma_60":35.24,"sma_120":33.42},{"date":"2026-06-26","open":34.61,"high":37.04,"low":34.61,"close":36.98,"volume":7415515,"rsi_14":68.12,"sma_20":35.28,"sma_60":35.35,"sma_120":33.44},{"date":"2026-06-29","open":37.24,"high":38.66,"low":37.09,"close":38.53,"volume":5025915,"rsi_14":75.45,"sma_20":35.41,"sma_60":35.47,"sma_120":33.49},{"date":"2026-06-30","open":38.25,"high":38.38,"low":37.19,"close":37.86,"volume":4554664,"rsi_14":68.36,"sma_20":35.48,"sma_60":35.58,"sma_120":33.53},{"date":"2026-07-01","open":37.88,"high":38.74,"low":37.67,"close":38.06,"volume":3290890,"rsi_14":71.91,"sma_20":35.62,"sma_60":35.68,"sma_120":33.58},{"date":"2026-07-02","open":37.9,"high":38.51,"low":37.57,"close":37.71,"volume":3091821,"rsi_14":68.44,"sma_20":35.8,"sma_60":35.78,"sma_120":33.62},{"date":"2026-07-06","open":37.63,"high":37.7,"low":36.83,"close":37.48,"volume":2822521,"rsi_14":65.55,"sma_20":35.95,"sma_60":35.87,"sma_120":33.67},{"date":"2026-07-07","open":37.9,"high":39.78,"low":37.87,"close":39.18,"volume":4798758,"rsi_14":67.23,"sma_20":36.19,"sma_60":35.98,"sma_120":33.72},{"date":"2026-07-08","open":39.18,"high":39.4,"low":37.7,"close":38.36,"volume":2986253,"rsi_14":59.54,"sma_20":36.39,"sma_60":36.09,"sma_120":33.77},{"date":"2026-07-09","open":37.71,"high":39.71,"low":37.62,"close":39.32,"volume":3263778,"rsi_14":71.35,"sma_20":36.62,"sma_60":36.19,"sma_120":33.82},{"date":"2026-07-10","open":39.71,"high":39.75,"low":38.69,"close":38.85,"volume":2190102,"rsi_14":67.49,"sma_20":36.85,"sma_60":36.28,"sma_120":33.87},{"date":"2026-07-13","open":39.03,"high":39.23,"low":38.43,"close":38.54,"volume":1842929,"rsi_14":66.8,"sma_20":37.05,"sma_60":36.35,"sma_120":33.92},{"date":"2026-07-14","open":38.2,"high":38.41,"low":37.56,"close":38.34,"volume":2952977,"rsi_14":65.23,"sma_20":37.22,"sma_60":36.41,"sma_120":33.97},{"date":"2026-07-15","open":38.56,"high":40.16,"low":38.51,"close":40.11,"volume":4408208,"rsi_14":70.4,"sma_20":37.43,"sma_60":36.48,"sma_120":34.03},{"date":"2026-07-16","open":40.37,"high":41.03,"low":40.17,"close":40.29,"volume":3902526,"rsi_14":73.32,"sma_20":37.62,"sma_60":36.55,"sma_120":34.1},{"date":"2026-07-17","open":39.72,"high":39.98,"low":38.83,"close":39.15,"volume":2225953,"rsi_14":59.54,"sma_20":37.81,"sma_60":36.61,"sma_120":34.16},{"date":"2026-07-20","open":39.19,"high":39.5,"low":38.97,"close":39.04,"volume":1507725,"rsi_14":51.74,"sma_20":37.99,"sma_60":36.65,"sma_120":34.22},{"date":"2026-07-21","open":38.7,"high":39.01,"low":38.47,"close":38.75,"volume":1748860,"rsi_14":54.1,"sma_20":38.16,"sma_60":36.7,"sma_120":34.27},{"date":"2026-07-22","open":38.68,"high":38.85,"low":37.78,"close":38.03,"volume":2667198,"rsi_14":48.79,"sma_20":38.3,"sma_60":36.72,"sma_120":34.31},{"date":"2026-07-23","open":37.5,"high":37.78,"low":36.82,"close":37.4,"volume":2799214,"rsi_14":47.32,"sma_20":38.4,"sma_60":36.73,"sma_120":34.35},{"date":"2026-07-24","open":37.71,"high":38.55,"low":37.57,"close":37.91,"volume":2113912,"rsi_14":51.25,"sma_20":38.55,"sma_60":36.74,"sma_120":34.4},{"date":"2026-07-27","open":38.5,"high":39.01,"low":38.45,"close":38.8,"volume":1990267,"rsi_14":47.89,"sma_20":38.63,"sma_60":36.77,"sma_120":34.45},{"date":"2026-07-28","open":39.25,"high":39.65,"low":39.17,"close":39.28,"volume":1933348,"rsi_14":55.31,"sma_20":38.66,"sma_60":36.8,"sma_120":34.51},{"date":"2026-07-29","open":39.32,"high":40.27,"low":39.26,"close":39.4,"volume":2785226,"rsi_14":50.51,"sma_20":38.73,"sma_60":36.82,"sma_120":34.58},{"date":"2026-07-30","open":39.38,"high":39.41,"low":38.31,"close":39.31,"volume":1703318,"rsi_14":53.09,"sma_20":38.78,"sma_60":36.84,"sma_120":34.64},{"date":"2026-07-31","open":39.17,"high":39.51,"low":38.81,"close":39.41,"volume":2272023,"rsi_14":56.02,"sma_20":38.86,"sma_60":36.87,"sma_120":34.7},{"date":"2026-08-03","open":39.76,"high":40.99,"low":39.54,"close":40.54,"volume":4457078,"rsi_14":63.48,"sma_20":39.0,"sma_60":36.91,"sma_120":34.77},{"date":"2026-08-04","open":40.04,"high":41.4,"low":40.04,"close":41.24,"volume":5031612,"rsi_14":57.97,"sma_20":39.1,"sma_60":37.0,"sma_120":34.84},{"date":"2026-08-05","open":37.92,"high":38.63,"low":37.09,"close":38.15,"volume":7529756,"rsi_14":39.3,"sma_20":39.09,"sma_60":37.02,"sma_120":34.9},{"date":"2026-08-06","open":37.62,"high":38.06,"low":36.2,"close":36.61,"volume":4154913,"rsi_14":37.79,"sma_20":38.96,"sma_60":37.03,"sma_120":34.95},{"date":"2026-08-07","open":36.73,"high":37.49,"low":36.52,"close":37.26,"volume":3267377,"rsi_14":41.86,"sma_20":38.88,"sma_60":37.06,"sma_120":35.01},{"date":"2026-08-10","open":37.0,"high":37.32,"low":36.59,"close":36.73,"volume":2727346},{"date":"2026-08-11","open":36.61,"high":37.3,"low":36.45,"close":36.8,"volume":2987309,"rsi_14":44.16,"sma_20":38.71,"sma_60":37.09,"sma_120":35.12},{"date":"2026-08-12","open":36.7,"high":36.8,"low":36.2,"close":36.58,"volume":2710466,"rsi_14":45.95,"sma_20":38.53,"sma_60":37.11,"sma_120":35.17},{"date":"2026-08-13","open":36.82,"high":37.3,"low":36.43,"close":37.28,"volume":2593372,"rsi_14":46.94,"sma_20":38.38,"sma_60":37.14,"sma_120":35.21},{"date":"2026-08-14","open":37.53,"high":38.49,"low":37.34,"close":37.95,"volume":2939354,"rsi_14":45.79,"sma_20":38.32,"sma_60":37.18,"sma_120":35.27},{"date":"2026-08-17","open":37.3,"high":37.81,"low":37.02,"close":37.22,"volume":2098056,"rsi_14":40.04,"sma_20":38.23,"sma_60":37.2,"sma_120":35.32},{"date":"2026-08-18","open":37.28,"high":39.04,"low":37.26,"close":38.69,"volume":3520142,"rsi_14":46.96,"sma_20":38.23,"sma_60":37.25,"sma_120":35.38},{"date":"2026-08-19","open":38.92,"high":40.28,"low":38.81,"close":39.7,"volume":4177405,"rsi_14":51.55,"sma_20":38.31,"sma_60":37.31,"sma_120":35.44},{"date":"2026-08-20","open":39.55,"high":40.57,"low":39.34,"close":40.35,"volume":2852249,"rsi_14":53.57,"sma_20":38.46,"sma_60":37.39,"sma_120":35.52},{"date":"2026-08-21","open":40.57,"high":40.95,"low":39.75,"close":40.87,"volume":2188733,"rsi_14":51.31,"sma_20":38.61,"sma_60":37.47,"sma_120":35.6},{"date":"2026-08-24","open":40.74,"high":41.78,"low":40.59,"close":41.73,"volume":3224166},{"date":"2026-08-25","open":41.75,"high":42.49,"low":41.69,"close":42.18,"volume":3504558,"rsi_14":70.01,"sma_20":38.9,"sma_60":37.66,"sma_120":35.78},{"date":"2026-08-26","open":42.21,"high":42.38,"low":41.73,"close":42.07,"volume":3114647},{"date":"2026-08-27","open":41.92,"high":42.2,"low":41.03,"close":41.22,"volume":3846469,"rsi_14":72.4,"sma_20":39.13,"sma_60":37.84,"sma_120":35.96},{"date":"2026-08-28","open":41.29,"high":42.2,"low":41.29,"close":41.58,"volume":2173412,"rsi_14":77.97,"sma_20":39.24,"sma_60":37.97,"sma_120":36.05},{"date":"2026-08-31","open":41.49,"high":41.73,"low":40.37,"close":40.65,"volume":3028885},{"date":"2026-09-01","open":40.2,"high":42.0,"low":40.19,"close":41.91,"volume":4402845,"rsi_14":75.21,"sma_20":39.28,"sma_60":38.19,"sma_120":36.23},{"date":"2026-09-02","open":41.73,"high":42.69,"low":41.43,"close":42.44,"volume":3445762,"rsi_14":74.81,"sma_20":39.49,"sma_60":38.33,"sma_120":36.33},{"date":"2026-09-03","open":42.67,"high":43.47,"low":42.16,"close":42.43,"volume":3490623,"rsi_14":73.0,"sma_20":39.78,"sma_60":38.45,"sma_120":36.43},{"date":"2026-09-04","open":42.27,"high":42.39,"low":41.58,"close":41.86,"volume":1883848,"rsi_14":74.22,"sma_20":40.01,"sma_60":38.58,"sma_120":36.52},{"date":"2026-09-08","open":41.55,"high":41.7,"low":40.88,"close":41.15,"volume":2929875},{"date":"2026-09-09","open":41.15,"high":42.02,"low":40.11,"close":41.43,"volume":3899355,"rsi_14":60.69,"sma_20":40.46,"sma_60":38.8,"sma_120":36.69},{"date":"2026-09-10","open":41.42,"high":41.99,"low":41.24,"close":41.82,"volume":2707162,"rsi_14":59.39,"sma_20":40.73,"sma_60":38.9,"sma_120":36.78},{"date":"2026-09-11","open":41.99,"high":42.85,"low":41.99,"close":42.39,"volume":2558041,"rsi_14":59.64,"sma_20":40.98,"sma_60":38.99,"sma_120":36.87},{"date":"2026-09-14","open":42.81,"high":43.72,"low":42.81,"close":43.15,"volume":2825204,"rsi_14":59.13,"sma_20":41.24,"sma_60":39.12,"sma_120":36.97},{"date":"2026-09-15","open":42.97,"high":44.94,"low":42.55,"close":44.4,"volume":5011105,"rsi_14":62.94,"sma_20":41.6,"sma_60":39.27,"sma_120":37.09},{"date":"2026-09-16","open":44.33,"high":44.59,"low":43.48,"close":43.58,"volume":3655522,"rsi_14":58.13,"sma_20":41.85,"sma_60":39.41,"sma_120":37.2},{"date":"2026-09-17","open":43.89,"high":44.01,"low":43.06,"close":43.77,"volume":3339094,"rsi_14":64.77,"sma_20":42.05,"sma_60":39.55,"sma_120":37.31},{"date":"2026-09-18","open":43.91,"high":43.91,"low":42.65,"close":43.2,"volume":6193503,"rsi_14":59.16,"sma_20":42.19,"sma_60":39.69,"sma_120":37.42},{"date":"2026-09-21","open":43.75,"high":43.75,"low":42.85,"close":43.16,"volume":4370638,"rsi_14":65.79,"sma_20":42.31,"sma_60":39.82,"sma_120":37.53},{"date":"2026-09-22","open":43.49,"high":43.69,"low":41.62,"close":41.71,"volume":4530305,"rsi_14":48.77,"sma_20":42.3,"sma_60":39.9,"sma_120":37.62},{"date":"2026-09-23","open":41.55,"high":41.55,"low":39.46,"close":40.48,"volume":5582833,"rsi_14":38.91,"sma_20":42.22,"sma_60":39.93,"sma_120":37.7},{"date":"2026-09-24","open":40.48,"high":41.48,"low":40.41,"close":40.8,"volume":2876407,"rsi_14":41.09,"sma_20":42.16,"sma_60":39.97,"sma_120":37.78},{"date":"2026-09-25","open":40.86,"high":41.43,"low":40.37,"close":40.55,"volume":2347708,"rsi_14":42.58,"sma_20":42.12,"sma_60":40.01,"sma_120":37.85},{"date":"2026-09-28","open":39.79,"high":39.96,"low":39.05,"close":39.32,"volume":2880058,"rsi_14":41.05,"sma_20":42.02,"sma_60":40.04,"sma_120":37.91},{"date":"2026-09-29","open":39.11,"high":39.94,"low":38.92,"close":39.93,"volume":3101157,"rsi_14":43.16,"sma_20":41.99,"sma_60":40.08,"sma_120":37.97},{"date":"2026-09-30","open":40.04,"high":40.4,"low":39.77,"close":39.95,"volume":2928501,"rsi_14":40.85,"sma_20":41.91,"sma_60":40.1,"sma_120":38.04},{"date":"2026-10-01","open":40.31,"high":40.58,"low":39.58,"close":39.93,"volume":2952036,"rsi_14":36.83,"sma_20":41.79,"sma_60":40.12,"sma_120":38.11},{"date":"2026-10-02","open":39.93,"high":40.68,"low":39.71,"close":40.12,"volume":2575499,"rsi_14":32.33,"sma_20":41.68,"sma_60":40.14,"sma_120":38.17},{"date":"2026-10-05","open":40.06,"high":40.93,"low":40.06,"close":40.33,"volume":3590561,"rsi_14":19.94,"sma_20":41.61,"sma_60":40.17,"sma_120":38.22},{"date":"2026-10-06","open":40.34,"high":40.81,"low":40.0,"close":40.62,"volume":2964197,"rsi_14":26.28,"sma_20":41.58,"sma_60":40.2,"sma_120":38.27},{"date":"2026-10-07","open":40.62,"high":41.09,"low":40.36,"close":40.86,"volume":2549869},{"date":"2026-10-08","open":40.97,"high":41.63,"low":40.94,"close":41.5,"volume":3295279,"rsi_14":36.64,"sma_20":41.54,"sma_60":40.27,"sma_120":38.37},{"date":"2026-10-09","open":41.6,"high":41.94,"low":41.08,"close":41.09,"volume":2184329,"rsi_14":34.62,"sma_20":41.47,"sma_60":40.28,"sma_120":38.42},{"date":"2026-10-12","open":41.33,"high":42.84,"low":41.09,"close":41.52,"volume":3535457,"rsi_14":48.34,"sma_20":41.39,"sma_60":40.32,"sma_120":38.46},{"date":"2026-10-13","open":41.79,"high":42.63,"low":41.13,"close":42.36,"volume":4140215,"rsi_14":67.67,"sma_20":41.29,"sma_60":40.37,"sma_120":38.51},{"date":"2026-10-14","open":42.42,"high":42.91,"low":42.23,"close":42.4,"volume":2279955,"rsi_14":65.87,"sma_20":41.23,"sma_60":40.43,"sma_120":38.57},{"date":"2026-10-15","open":42.4,"high":44.16,"low":42.4,"close":44.1,"volume":2742251,"rsi_14":77.35,"sma_20":41.25,"sma_60":40.54,"sma_120":38.63},{"date":"2026-10-16","open":44.27,"high":44.35,"low":42.41,"close":42.95,"volume":2517766,"rsi_14":76.06,"sma_20":41.23,"sma_60":40.63,"sma_120":38.68},{"date":"2026-10-19","open":43.9,"high":44.95,"low":43.31,"close":44.73,"volume":4276640,"rsi_14":79.64,"sma_20":41.31,"sma_60":40.74,"sma_120":38.74},{"date":"2026-10-20","open":44.87,"high":46.62,"low":44.65,"close":46.53,"volume":4115328,"rsi_14":83.44,"sma_20":41.55,"sma_60":40.87,"sma_120":38.82},{"date":"2026-10-21","open":46.4,"high":46.67,"low":45.76,"close":46.3,"volume":3857775,"rsi_14":81.64,"sma_20":41.84,"sma_60":40.99,"sma_120":38.9},{"date":"2026-10-22","open":46.28,"high":46.49,"low":45.33,"close":45.92,"volume":4834452,"rsi_14":78.17,"sma_20":42.1,"sma_60":41.1,"sma_120":38.96},{"date":"2026-10-23","open":45.7,"high":46.63,"low":45.64,"close":45.73,"volume":2826858,"rsi_14":76.68,"sma_20":42.36,"sma_60":41.2,"sma_120":39.02}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.83,"pbr":null,"ttm_eps":null,"close":29.169},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":12.76,"pbr":null,"ttm_eps":null,"close":36.3316},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.31,"pbr":null,"ttm_eps":null,"close":31.4061},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.11,"pbr":null,"ttm_eps":null,"close":30.1315},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.0,"pbr":null,"ttm_eps":null,"close":30.0133},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.36,"pbr":null,"ttm_eps":null,"close":34.5291},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.68,"pbr":null,"ttm_eps":null,"close":31.7417},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.51,"pbr":null,"ttm_eps":null,"close":30.3638},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.57,"pbr":null,"ttm_eps":null,"close":37.8568}],"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":"Match Group Inc","phase":"above-fold","symbol_resolved":true}