{"status":"ok","report":{"price_analysis":{"current":9.43,"change_1d":-0.7,"change_7d":12.0,"change_30d":-9.2,"high_30d":10.6165,"low_30d":8.32,"position_in_range":48.0,"support":8.55,"resistance":10.39},"summary":"Dentsply Sirona Inc(XRAY)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 18.89억. 현재가 $9.43, 전일 대비 -0.7%, 30일 -9.2%. ROE 2.7%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.7%입니다. 시가총액 18.89억. 매출 36.43억, 영업이익 4.26억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.49,"roe":2.74,"eps":null,"revenue":3643000000.0,"operating_income":426000000.0,"net_income":-546000000.0,"market_cap":1889083610,"profit_margin":-14.99,"roa":0.71,"operating_margin":11.69,"gross_margin":54.9,"debt_ratio":1.7113249444855663,"total_assets":5204000000.0,"total_equity":1351000000.0,"total_debt":2312000000.0,"dividend_yield":5.42,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 66.2로 강세 구간입니다. MACD(-0.22)가 시그널선(-0.40)을 상회합니다(골든크로스). SMA20 9, SMA60 10 — 혼조세입니다. 볼린저밴드 8~9 (현재 위치 101%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 66","rsi_14":66.17100371747208,"macd":-0.21544154975733854,"macd_signal":-0.3979954830091954,"sma_20":8.792250000000001,"sma_60":10.343,"bb_upper":9.418384769837933,"bb_lower":8.166115230162069,"atr_14":0.33142857142857135},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (순손실, PBR 1.49x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"순손실"}]},"growth":{"grade":"D","percentile":33,"summary":"매출 +2.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.0,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":-88.8,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.7%","metrics":[{"name":"ROE","value":2.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-14.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":57,"summary":"RSI 66","metrics":[{"name":"RSI (14)","value":66.2,"unit":"","percentile":66,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-9.2,"unit":"%","percentile":35,"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":56,"summary":"유동비율 1.6x, 순차입금비율 1.5x","metrics":[{"name":"유동비율","value":1.63,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":1.53,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":19.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 1.49x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +2.0%"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"momentum":{"grade":"C","reason":"RSI 66"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":11.63,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.71,"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":1.48,"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":54.9,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":11.69,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-14.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 1.7배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 1.7배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.49,"per_5y_high":18.08,"per_5y_low":7.19,"per_5y_avg":9.98,"per_percentile":null,"pbr_5y_high":2.44,"pbr_5y_low":1.7,"pbr_5y_avg":2.01,"pbr_percentile":0.0,"per_5y_median":8.34,"pbr_5y_median":2.01,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.82},{"quarter":"2024-Q3","per":18.08,"pbr":2.44},{"quarter":"2024-Q4","per":13.5,"pbr":2.22},{"quarter":"2025-Q1","per":8.57,"pbr":1.7},{"quarter":"2025-Q2","per":9.04,"pbr":1.88},{"quarter":"2025-Q3","per":7.92,"pbr":2.01},{"quarter":"2025-Q4","per":7.19,"pbr":2.03},{"quarter":"2026-Q1","per":8.11,"pbr":2.09},{"quarter":"2026-Q2","per":7.42,"pbr":1.87},{"quarter":"현재","per":null,"pbr":1.49}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":23.4089,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":25.5837,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":18.0956,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":14.3911,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":15.4511,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":12.5162,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":11.43,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11.6,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10.61,"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":"Healthcare","industry":"MEDICAL INSTRUMENTS & SUPPLIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":18.08,"eps":1.4151,"close":25.58,"source":"reported"},{"date":"2024-10","per":15.48,"eps":1.4151,"close":21.91,"source":"reported"},{"date":"2024-11","per":13.13,"eps":1.4151,"close":18.58,"source":"reported"},{"date":"2024-12","per":13.5,"eps":1.34,"close":18.1,"source":"reported"},{"date":"2025-01","per":14.06,"eps":1.34,"close":18.84,"source":"reported"},{"date":"2025-02","per":11.78,"eps":1.34,"close":15.78,"source":"reported"},{"date":"2025-03","per":8.57,"eps":1.68,"close":14.39,"source":"reported"},{"date":"2025-04","per":7.97,"eps":1.68,"close":13.39,"source":"reported"},{"date":"2025-05","per":9.16,"eps":1.68,"close":15.39,"source":"reported"},{"date":"2025-06","per":9.04,"eps":1.71,"close":15.45,"source":"reported"},{"date":"2025-07","per":8.15,"eps":1.71,"close":13.94,"source":"reported"},{"date":"2025-08","per":8.14,"eps":1.71,"close":13.93,"source":"reported"},{"date":"2025-09","per":7.92,"eps":1.58,"close":12.52,"source":"reported"},{"date":"2025-10","per":7.87,"eps":1.58,"close":12.44,"source":"reported"},{"date":"2025-11","per":7.08,"eps":1.58,"close":11.18,"source":"reported"},{"date":"2025-12","per":7.19,"eps":1.59,"close":11.43,"source":"reported"},{"date":"2026-01","per":7.84,"eps":1.59,"close":12.47,"source":"reported"},{"date":"2026-02","per":9.23,"eps":1.59,"close":14.68,"source":"reported"},{"date":"2026-03","per":8.11,"eps":1.43,"close":11.6,"source":"reported"},{"date":"2026-04","per":8.22,"eps":1.43,"close":11.75,"source":"reported"},{"date":"2026-05","per":7.32,"eps":1.43,"close":10.47,"source":"reported"},{"date":"2026-06","per":7.42,"eps":1.43,"close":10.61,"source":"reported"},{"date":"2026-07","per":9.35,"eps":1.43,"close":13.37,"source":"reported"},{"date":"2026-08","per":7.81,"eps":1.43,"close":11.17,"source":"reported"},{"date":"2026-09","per":6.2,"eps":1.43,"close":8.86,"source":"reported"},{"date":"2026-10","per":6.59,"eps":1.43,"close":9.43,"source":"reported"}],"trailing_per_history_meta":{"avg":9.43,"std":2.95,"upper_1sd":12.38,"lower_1sd":6.48,"current":6.59,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":5.42,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.53,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.42,"summary":"배당수익률 5.42%","metrics":[{"name":"배당수익률","value":5.42,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.5배"},{"label":"ROE","value":"2.7%"}],"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":"2026-10-23T22:45:08.131117+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"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":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.027387120651369355,"dividend_yield":null,"eps":0.52,"revenue":898000000.0,"operating_income":82000000.0,"net_income":37000000.0,"market_cap":null,"profit_margin":0.04120267260579064,"operating_margin":0.09131403118040089,"roa":0.007109915449654112,"gross_margin":0.5489977728285078,"total_equity":1351000000.0,"total_assets":5204000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.767,"roe":-0.007587253414264037,"dividend_yield":5.42,"eps":0.27,"revenue":880000000.0,"operating_income":30000000.0,"net_income":-10000000.0,"market_cap":2243590000.0,"profit_margin":-0.011363636363636364,"operating_margin":0.03409090909090909,"roa":-0.0019124115509657677,"gross_margin":0.48522727272727273,"total_equity":1318000000.0,"total_assets":5229000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.10903659447348768,"dividend_yield":null,"eps":0.27,"revenue":961000000.0,"operating_income":268000000.0,"net_income":-146000000.0,"market_cap":null,"profit_margin":-0.15192507804370448,"operating_margin":0.27887617065556713,"roa":-0.026892613741020446,"gross_margin":0.46097814776274715,"total_equity":1339000000.0,"total_assets":5429000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.2889039242219215,"dividend_yield":null,"eps":0.37,"revenue":904000000.0,"operating_income":46000000.0,"net_income":-427000000.0,"market_cap":null,"profit_margin":-0.4723451327433628,"operating_margin":0.05088495575221239,"roa":-0.07553511409870865,"gross_margin":0.48783185840707965,"total_equity":1478000000.0,"total_assets":5653000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.02295918367346939,"dividend_yield":null,"eps":0.52,"revenue":936000000.0,"operating_income":-128000000.0,"net_income":-45000000.0,"market_cap":null,"profit_margin":-0.04807692307692308,"operating_margin":-0.13675213675213677,"roa":-0.007414730598121601,"gross_margin":0.5235042735042735,"total_equity":1960000000.0,"total_assets":6069000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.009950248756218905,"dividend_yield":null,"eps":0.43,"revenue":879000000.0,"operating_income":63000000.0,"net_income":20000000.0,"market_cap":null,"profit_margin":0.022753128555176336,"operating_margin":0.07167235494880546,"roa":0.003305785123966942,"gross_margin":0.5301478953356087,"total_equity":2010000000.0,"total_assets":6050000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.22142121524201855,"dividend_yield":null,"eps":0.26,"revenue":905000000.0,"operating_income":-509000000.0,"net_income":-430000000.0,"market_cap":null,"profit_margin":-0.47513812154696133,"operating_margin":-0.5624309392265193,"roa":-0.07474361202850686,"gross_margin":0.49281767955801103,"total_equity":1942000000.0,"total_assets":5753000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.1983139301485347,"dividend_yield":null,"eps":0.5,"revenue":951000000.0,"operating_income":-462000000.0,"net_income":-494000000.0,"market_cap":null,"profit_margin":-0.519453207150368,"operating_margin":-0.48580441640378547,"roa":-0.07455478418351946,"gross_margin":0.5205047318611987,"total_equity":2491000000.0,"total_assets":6626000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0013054830287206266,"dividend_yield":null,"eps":0.49,"revenue":984000000.0,"operating_income":50000000.0,"net_income":-4000000.0,"market_cap":null,"profit_margin":-0.0040650406504065045,"operating_margin":0.0508130081300813,"roa":-0.0005799623024503408,"gross_margin":0.5193089430894309,"total_equity":3064000000.0,"total_assets":6897000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0055248618784530384,"dividend_yield":null,"eps":0.09002400640170713,"revenue":953000000.0,"operating_income":42000000.0,"net_income":18000000.0,"market_cap":null,"profit_margin":0.01888772298006296,"operating_margin":0.04407135362014691,"roa":0.0025270251298610135,"gross_margin":0.5309548793284365,"total_equity":3258000000.0,"total_assets":7123000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02034618888551473,"dividend_yield":null,"eps":0.33508935716190985,"revenue":1012000000.0,"operating_income":16000000.0,"net_income":67000000.0,"market_cap":null,"profit_margin":0.06620553359683795,"operating_margin":0.015810276679841896,"roa":0.00909090909090909,"gross_margin":-0.4683794466403162,"total_equity":3293000000.0,"total_assets":7370000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.07881481481481481,"dividend_yield":null,"eps":-1.330354761269672,"revenue":947000000.0,"operating_income":-236000000.0,"net_income":-266000000.0,"market_cap":null,"profit_margin":-0.2808870116156283,"operating_margin":-0.249208025343189,"roa":-0.036939313984168866,"gross_margin":0.5227032734952481,"total_equity":3375000000.0,"total_assets":7201000000.0}],"current_price":9.43,"change_pct":-0.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":57.98},{"date":"2016-10-25","close":56.76},{"date":"2016-10-26","close":55.85},{"date":"2016-10-27","close":55.83},{"date":"2016-10-28","close":57.05},{"date":"2016-10-31","close":57.57},{"date":"2016-11-01","close":58.4},{"date":"2016-11-02","close":59.74},{"date":"2016-11-03","close":59.55},{"date":"2016-11-04","close":60.6},{"date":"2016-11-07","close":61.12},{"date":"2016-11-08","close":61.0},{"date":"2016-11-09","close":61.19},{"date":"2016-11-10","close":61.08},{"date":"2016-11-11","close":60.22},{"date":"2016-11-14","close":58.68},{"date":"2016-11-15","close":59.97},{"date":"2016-11-16","close":60.57},{"date":"2016-11-17","close":60.95},{"date":"2016-11-18","close":60.16},{"date":"2016-11-21","close":59.88},{"date":"2016-11-22","close":59.85},{"date":"2016-11-23","close":60.51},{"date":"2016-11-25","close":60.75},{"date":"2016-11-28","close":60.44},{"date":"2016-11-29","close":60.47},{"date":"2016-11-30","close":58.18},{"date":"2016-12-01","close":57.46},{"date":"2016-12-02","close":56.91},{"date":"2016-12-05","close":57.27},{"date":"2016-12-06","close":57.92},{"date":"2016-12-07","close":58.08},{"date":"2016-12-08","close":58.8},{"date":"2016-12-09","close":59.02},{"date":"2016-12-12","close":59.25},{"date":"2016-12-13","close":59.82},{"date":"2016-12-14","close":59.67},{"date":"2016-12-15","close":60.4},{"date":"2016-12-16","close":60.08},{"date":"2016-12-19","close":59.68},{"date":"2016-12-20","close":59.94},{"date":"2016-12-21","close":59.78},{"date":"2016-12-22","close":59.13},{"date":"2016-12-23","close":59.24},{"date":"2016-12-27","close":59.07},{"date":"2016-12-28","close":58.15},{"date":"2016-12-29","close":58.25},{"date":"2016-12-30","close":57.73},{"date":"2017-01-03","close":58.62},{"date":"2017-01-04","close":59.1},{"date":"2017-01-05","close":58.33},{"date":"2017-01-06","close":58.29},{"date":"2017-01-09","close":58.47},{"date":"2017-01-10","close":58.17},{"date":"2017-01-11","close":57.65},{"date":"2017-01-12","close":57.0},{"date":"2017-01-13","close":57.82},{"date":"2017-01-17","close":58.17},{"date":"2017-01-18","close":56.55},{"date":"2017-01-19","close":55.67},{"date":"2017-01-20","close":56.01},{"date":"2017-01-23","close":55.59},{"date":"2017-01-24","close":56.21},{"date":"2017-01-25","close":56.91},{"date":"2017-01-26","close":56.6},{"date":"2017-01-27","close":56.57},{"date":"2017-01-30","close":56.34},{"date":"2017-01-31","close":56.7},{"date":"2017-02-01","close":56.9},{"date":"2017-02-02","close":56.52},{"date":"2017-02-03","close":57.14},{"date":"2017-02-06","close":57.26},{"date":"2017-02-07","close":57.43},{"date":"2017-02-08","close":57.32},{"date":"2017-02-09","close":58.61},{"date":"2017-02-10","close":58.39},{"date":"2017-02-13","close":58.84},{"date":"2017-02-14","close":59.74},{"date":"2017-02-15","close":60.375},{"date":"2017-02-16","close":60.74},{"date":"2017-02-17","close":62.68},{"date":"2017-02-21","close":62.5},{"date":"2017-02-22","close":62.34},{"date":"2017-02-23","close":62.45},{"date":"2017-02-24","close":62.79},{"date":"2017-02-27","close":62.19},{"date":"2017-02-28","close":63.52},{"date":"2017-03-01","close":64.5},{"date":"2017-03-02","close":63.65},{"date":"2017-03-03","close":63.36},{"date":"2017-03-06","close":62.75},{"date":"2017-03-07","close":62.55},{"date":"2017-03-08","close":62.69},{"date":"2017-03-09","close":62.82},{"date":"2017-03-10","close":63.4},{"date":"2017-03-13","close":63.94},{"date":"2017-03-14","close":63.66},{"date":"2017-03-15","close":63.52},{"date":"2017-03-16","close":63.1},{"date":"2017-03-17","close":63.26},{"date":"2017-03-20","close":62.75},{"date":"2017-03-21","close":62.4},{"date":"2017-03-22","close":62.65},{"date":"2017-03-23","close":62.32},{"date":"2017-03-24","close":62.44},{"date":"2017-03-27","close":62.56},{"date":"2017-03-28","close":62.94},{"date":"2017-03-29","close":62.94},{"date":"2017-03-30","close":62.65},{"date":"2017-03-31","close":62.44},{"date":"2017-04-03","close":62.64},{"date":"2017-04-04","close":61.78},{"date":"2017-04-05","close":61.99},{"date":"2017-04-06","close":63.04},{"date":"2017-04-07","close":62.46},{"date":"2017-04-10","close":62.65},{"date":"2017-04-11","close":62.68},{"date":"2017-04-12","close":61.99},{"date":"2017-04-13","close":61.8},{"date":"2017-04-17","close":62.41},{"date":"2017-04-18","close":62.13},{"date":"2017-04-19","close":62.35},{"date":"2017-04-20","close":62.68},{"date":"2017-04-21","close":62.53},{"date":"2017-04-24","close":63.33},{"date":"2017-04-25","close":62.98},{"date":"2017-04-26","close":63.3},{"date":"2017-04-27","close":63.47},{"date":"2017-04-28","close":63.24},{"date":"2017-05-01","close":63.02},{"date":"2017-05-02","close":63.25},{"date":"2017-05-03","close":63.81},{"date":"2017-05-04","close":65.32},{"date":"2017-05-05","close":65.59},{"date":"2017-05-08","close":65.43},{"date":"2017-05-09","close":63.25},{"date":"2017-05-10","close":62.52},{"date":"2017-05-11","close":62.7},{"date":"2017-05-12","close":61.65},{"date":"2017-05-15","close":62.05},{"date":"2017-05-16","close":62.16},{"date":"2017-05-17","close":61.35},{"date":"2017-05-18","close":61.66},{"date":"2017-05-19","close":61.62},{"date":"2017-05-22","close":62.59},{"date":"2017-05-23","close":63.15},{"date":"2017-05-24","close":62.73},{"date":"2017-05-25","close":63.07},{"date":"2017-05-26","close":62.72},{"date":"2017-05-30","close":62.62},{"date":"2017-05-31","close":63.52},{"date":"2017-06-01","close":64.06},{"date":"2017-06-02","close":64.45},{"date":"2017-06-05","close":63.9},{"date":"2017-06-06","close":63.55},{"date":"2017-06-07","close":63.6},{"date":"2017-06-08","close":63.45},{"date":"2017-06-09","close":63.34},{"date":"2017-06-12","close":62.75},{"date":"2017-06-13","close":63.28},{"date":"2017-06-14","close":63.73},{"date":"2017-06-15","close":63.31},{"date":"2017-06-16","close":63.7},{"date":"2017-06-19","close":63.98},{"date":"2017-06-20","close":63.35},{"date":"2017-06-21","close":63.77},{"date":"2017-06-22","close":63.83},{"date":"2017-06-23","close":63.84},{"date":"2017-06-26","close":64.07},{"date":"2017-06-27","close":64.43},{"date":"2017-06-28","close":65.25},{"date":"2017-06-29","close":64.53},{"date":"2017-06-30","close":64.84},{"date":"2017-07-03","close":64.63},{"date":"2017-07-05","close":65.08},{"date":"2017-07-06","close":64.29},{"date":"2017-07-07","close":64.6},{"date":"2017-07-10","close":64.24},{"date":"2017-07-11","close":64.1},{"date":"2017-07-12","close":64.4},{"date":"2017-07-13","close":64.89},{"date":"2017-07-14","close":65.11},{"date":"2017-07-17","close":65.06},{"date":"2017-07-18","close":65.0},{"date":"2017-07-19","close":64.61},{"date":"2017-07-20","close":63.03},{"date":"2017-07-21","close":62.92},{"date":"2017-07-24","close":62.69},{"date":"2017-07-25","close":63.05},{"date":"2017-07-26","close":63.17},{"date":"2017-07-27","close":62.91},{"date":"2017-07-28","close":62.65},{"date":"2017-07-31","close":62.03},{"date":"2017-08-01","close":61.52},{"date":"2017-08-02","close":61.16},{"date":"2017-08-03","close":61.35},{"date":"2017-08-04","close":61.59},{"date":"2017-08-07","close":62.34},{"date":"2017-08-08","close":61.41},{"date":"2017-08-09","close":56.23},{"date":"2017-08-10","close":55.5},{"date":"2017-08-11","close":55.33},{"date":"2017-08-14","close":54.29},{"date":"2017-08-15","close":53.76},{"date":"2017-08-16","close":53.48},{"date":"2017-08-17","close":53.17},{"date":"2017-08-18","close":52.85},{"date":"2017-08-21","close":52.79},{"date":"2017-08-22","close":53.69},{"date":"2017-08-23","close":53.22},{"date":"2017-08-24","close":54.62},{"date":"2017-08-25","close":54.8},{"date":"2017-08-28","close":55.16},{"date":"2017-08-29","close":55.7},{"date":"2017-08-30","close":55.67},{"date":"2017-08-31","close":56.57},{"date":"2017-09-01","close":56.66},{"date":"2017-09-05","close":56.49},{"date":"2017-09-06","close":56.94},{"date":"2017-09-07","close":57.83},{"date":"2017-09-08","close":58.44},{"date":"2017-09-11","close":59.24},{"date":"2017-09-12","close":59.44},{"date":"2017-09-13","close":59.14},{"date":"2017-09-14","close":58.12},{"date":"2017-09-15","close":59.34},{"date":"2017-09-18","close":58.71},{"date":"2017-09-19","close":57.85},{"date":"2017-09-20","close":58.65},{"date":"2017-09-21","close":57.81},{"date":"2017-09-22","close":58.53},{"date":"2017-09-25","close":59.16},{"date":"2017-09-26","close":59.55},{"date":"2017-09-27","close":59.77},{"date":"2017-09-28","close":59.23},{"date":"2017-09-29","close":59.81},{"date":"2017-10-02","close":56.33},{"date":"2017-10-03","close":55.65},{"date":"2017-10-04","close":57.21},{"date":"2017-10-05","close":58.98},{"date":"2017-10-06","close":58.51},{"date":"2017-10-09","close":58.09},{"date":"2017-10-10","close":57.57},{"date":"2017-10-11","close":57.32},{"date":"2017-10-12","close":58.41},{"date":"2017-10-13","close":58.22},{"date":"2017-10-16","close":59.19},{"date":"2017-10-17","close":59.5},{"date":"2017-10-18","close":59.5},{"date":"2017-10-19","close":60.67},{"date":"2017-10-20","close":61.84},{"date":"2017-10-23","close":61.82},{"date":"2017-10-24","close":61.09},{"date":"2017-10-25","close":61.0},{"date":"2017-10-26","close":61.37},{"date":"2017-10-27","close":61.35},{"date":"2017-10-30","close":61.28},{"date":"2017-10-31","close":61.07},{"date":"2017-11-01","close":61.16},{"date":"2017-11-02","close":61.16},{"date":"2017-11-03","close":64.8},{"date":"2017-11-06","close":63.87},{"date":"2017-11-07","close":64.38},{"date":"2017-11-08","close":64.51},{"date":"2017-11-09","close":65.56},{"date":"2017-11-10","close":65.58},{"date":"2017-11-13","close":65.8},{"date":"2017-11-14","close":65.39},{"date":"2017-11-15","close":66.6},{"date":"2017-11-16","close":67.18},{"date":"2017-11-17","close":67.55},{"date":"2017-11-20","close":66.43},{"date":"2017-11-21","close":67.01},{"date":"2017-11-22","close":67.59},{"date":"2017-11-24","close":67.51},{"date":"2017-11-27","close":68.0},{"date":"2017-11-28","close":68.58},{"date":"2017-11-29","close":68.36},{"date":"2017-11-30","close":67.01},{"date":"2017-12-01","close":66.08},{"date":"2017-12-04","close":65.75},{"date":"2017-12-05","close":65.61},{"date":"2017-12-06","close":65.5},{"date":"2017-12-07","close":64.99},{"date":"2017-12-08","close":64.9},{"date":"2017-12-11","close":65.02},{"date":"2017-12-12","close":64.99},{"date":"2017-12-13","close":66.06},{"date":"2017-12-14","close":65.65},{"date":"2017-12-15","close":66.48},{"date":"2017-12-18","close":66.65},{"date":"2017-12-19","close":66.6},{"date":"2017-12-20","close":66.15},{"date":"2017-12-21","close":65.5},{"date":"2017-12-22","close":65.82},{"date":"2017-12-26","close":66.26},{"date":"2017-12-27","close":66.03},{"date":"2017-12-28","close":66.43},{"date":"2017-12-29","close":65.83},{"date":"2018-01-02","close":58.6563},{"date":"2018-01-03","close":58.4554},{"date":"2018-01-04","close":58.4466},{"date":"2018-01-05","close":59.2678},{"date":"2018-01-08","close":59.6697},{"date":"2018-01-09","close":57.1798},{"date":"2018-01-10","close":54.8297},{"date":"2018-01-11","close":56.1315},{"date":"2018-01-12","close":57.4769},{"date":"2018-01-16","close":57.3546},{"date":"2018-01-17","close":54.7337},{"date":"2018-01-18","close":54.4366},{"date":"2018-01-19","close":54.1221},{"date":"2018-01-22","close":53.1174},{"date":"2018-01-23","close":53.4407},{"date":"2018-01-24","close":54.0173},{"date":"2018-01-25","close":54.8734},{"date":"2018-01-26","close":54.8996},{"date":"2018-01-29","close":54.1483},{"date":"2018-01-30","close":53.6416},{"date":"2018-01-31","close":53.1262},{"date":"2018-02-01","close":53.0562},{"date":"2018-02-02","close":52.4709},{"date":"2018-02-05","close":51.143},{"date":"2018-02-06","close":51.0731},{"date":"2018-02-07","close":50.9333},{"date":"2018-02-08","close":49.6665},{"date":"2018-02-09","close":49.9548},{"date":"2018-02-12","close":50.1296},{"date":"2018-02-13","close":49.7888},{"date":"2018-02-14","close":49.9548},{"date":"2018-02-15","close":50.4091},{"date":"2018-02-16","close":51.0469},{"date":"2018-02-20","close":50.8023},{"date":"2018-02-21","close":50.7236},{"date":"2018-02-22","close":49.8937},{"date":"2018-02-23","close":50.3829},{"date":"2018-02-26","close":49.8413},{"date":"2018-02-27","close":50.0859},{"date":"2018-02-28","close":48.9763},{"date":"2018-03-01","close":48.3036},{"date":"2018-03-02","close":49.7626},{"date":"2018-03-05","close":48.8016},{"date":"2018-03-06","close":49.2472},{"date":"2018-03-07","close":49.2996},{"date":"2018-03-08","close":49.7539},{"date":"2018-03-09","close":50.3829},{"date":"2018-03-12","close":51.0381},{"date":"2018-03-13","close":50.4965},{"date":"2018-03-14","close":50.0597},{"date":"2018-03-15","close":49.7539},{"date":"2018-03-16","close":49.2122},{"date":"2018-03-19","close":48.4522},{"date":"2018-03-20","close":47.7008},{"date":"2018-03-21","close":47.2902},{"date":"2018-03-22","close":46.006},{"date":"2018-03-23","close":44.3024},{"date":"2018-03-26","close":44.6431},{"date":"2018-03-27","close":43.7083},{"date":"2018-03-28","close":43.7153},{"date":"2018-03-29","close":44.0304},{"date":"2018-04-02","close":42.9101},{"date":"2018-04-03","close":43.6803},{"date":"2018-04-04","close":44.2229},{"date":"2018-04-05","close":43.8378},{"date":"2018-04-06","close":42.9014},{"date":"2018-04-09","close":43.1027},{"date":"2018-04-10","close":43.5402},{"date":"2018-04-11","close":43.1377},{"date":"2018-04-12","close":43.0502},{"date":"2018-04-13","close":42.8839},{"date":"2018-04-16","close":43.9253},{"date":"2018-04-17","close":43.9953},{"date":"2018-04-18","close":44.3017},{"date":"2018-04-19","close":43.5315},{"date":"2018-04-20","close":43.1814},{"date":"2018-04-23","close":43.304},{"date":"2018-04-24","close":42.7701},{"date":"2018-04-25","close":43.0239},{"date":"2018-04-26","close":43.4615},{"date":"2018-04-27","close":44.0566},{"date":"2018-04-30","close":44.0566},{"date":"2018-05-01","close":44.3192},{"date":"2018-05-02","close":44.2754},{"date":"2018-05-03","close":43.0939},{"date":"2018-05-04","close":43.7503},{"date":"2018-05-07","close":41.0635},{"date":"2018-05-08","close":38.9193},{"date":"2018-05-09","close":39.0156},{"date":"2018-05-10","close":40.7309},{"date":"2018-05-11","close":41.0722},{"date":"2018-05-14","close":41.5798},{"date":"2018-05-15","close":41.9562},{"date":"2018-05-16","close":41.9124},{"date":"2018-05-17","close":41.9649},{"date":"2018-05-18","close":41.5711},{"date":"2018-05-21","close":41.3085},{"date":"2018-05-22","close":41.3523},{"date":"2018-05-23","close":40.6959},{"date":"2018-05-24","close":40.4421},{"date":"2018-05-25","close":40.7572},{"date":"2018-05-29","close":40.092},{"date":"2018-05-30","close":39.777},{"date":"2018-05-31","close":38.3417},{"date":"2018-06-01","close":38.0004},{"date":"2018-06-04","close":38.4554},{"date":"2018-06-05","close":37.0114},{"date":"2018-06-06","close":37.6415},{"date":"2018-06-07","close":37.7291},{"date":"2018-06-08","close":37.5978},{"date":"2018-06-11","close":37.9829},{"date":"2018-06-12","close":38.6655},{"date":"2018-06-13","close":38.9543},{"date":"2018-06-14","close":39.2869},{"date":"2018-06-15","close":39.3306},{"date":"2018-06-18","close":39.1381},{"date":"2018-06-19","close":39.3919},{"date":"2018-06-20","close":39.4969},{"date":"2018-06-21","close":39.0068},{"date":"2018-06-22","close":39.3394},{"date":"2018-06-25","close":39.1556},{"date":"2018-06-26","close":38.753},{"date":"2018-06-27","close":38.4729},{"date":"2018-06-28","close":38.2695},{"date":"2018-06-29","close":38.3835},{"date":"2018-07-02","close":38.5677},{"date":"2018-07-03","close":39.05},{"date":"2018-07-05","close":39.3832},{"date":"2018-07-06","close":39.7954},{"date":"2018-07-09","close":40.1725},{"date":"2018-07-10","close":39.9357},{"date":"2018-07-11","close":39.3745},{"date":"2018-07-12","close":39.8217},{"date":"2018-07-13","close":39.7691},{"date":"2018-07-16","close":39.2166},{"date":"2018-07-17","close":40.076},{"date":"2018-07-18","close":38.7957},{"date":"2018-07-19","close":39.7603},{"date":"2018-07-20","close":39.4884},{"date":"2018-07-23","close":40.8039},{"date":"2018-07-24","close":40.9792},{"date":"2018-07-25","close":41.0319},{"date":"2018-07-26","close":41.2072},{"date":"2018-07-27","close":41.4616},{"date":"2018-07-30","close":41.8211},{"date":"2018-07-31","close":42.1894},{"date":"2018-08-01","close":41.3651},{"date":"2018-08-02","close":41.4265},{"date":"2018-08-03","close":41.8562},{"date":"2018-08-06","close":42.4788},{"date":"2018-08-07","close":34.5601},{"date":"2018-08-08","close":35.4195},{"date":"2018-08-09","close":35.1827},{"date":"2018-08-10","close":34.2181},{"date":"2018-08-13","close":34.7004},{"date":"2018-08-14","close":34.2005},{"date":"2018-08-15","close":33.2973},{"date":"2018-08-16","close":33.3938},{"date":"2018-08-17","close":33.9111},{"date":"2018-08-20","close":34.0778},{"date":"2018-08-21","close":34.1742},{"date":"2018-08-22","close":34.1128},{"date":"2018-08-23","close":33.4288},{"date":"2018-08-24","close":33.7621},{"date":"2018-08-27","close":33.7796},{"date":"2018-08-28","close":34.3584},{"date":"2018-08-29","close":34.6916},{"date":"2018-08-30","close":34.7793},{"date":"2018-08-31","close":35.0073},{"date":"2018-09-04","close":33.9111},{"date":"2018-09-05","close":34.6039},{"date":"2018-09-06","close":34.1128},{"date":"2018-09-07","close":33.7971},{"date":"2018-09-10","close":33.4551},{"date":"2018-09-11","close":33.4902},{"date":"2018-09-12","close":33.9813},{"date":"2018-09-13","close":33.9725},{"date":"2018-09-14","close":33.6919},{"date":"2018-09-17","close":33.4113},{"date":"2018-09-18","close":33.4902},{"date":"2018-09-19","close":33.8585},{"date":"2018-09-20","close":33.8848},{"date":"2018-09-21","close":33.9901},{"date":"2018-09-24","close":33.4025},{"date":"2018-09-25","close":32.8413},{"date":"2018-09-26","close":33.3499},{"date":"2018-09-27","close":33.3569},{"date":"2018-09-28","close":33.1723},{"date":"2018-10-01","close":33.1196},{"date":"2018-10-02","close":32.9438},{"date":"2018-10-03","close":32.5922},{"date":"2018-10-04","close":31.8099},{"date":"2018-10-05","close":31.9418},{"date":"2018-10-08","close":31.6693},{"date":"2018-10-09","close":31.4232},{"date":"2018-10-10","close":31.555},{"date":"2018-10-11","close":31.3617},{"date":"2018-10-12","close":31.5287},{"date":"2018-10-15","close":31.8451},{"date":"2018-10-16","close":32.645},{"date":"2018-10-17","close":32.5834},{"date":"2018-10-18","close":31.3529},{"date":"2018-10-19","close":31.889},{"date":"2018-10-22","close":31.6253},{"date":"2018-10-23","close":31.6078},{"date":"2018-10-24","close":30.7991},{"date":"2018-10-25","close":30.931},{"date":"2018-10-26","close":30.1751},{"date":"2018-10-29","close":30.1663},{"date":"2018-10-30","close":30.7552},{"date":"2018-10-31","close":30.4387},{"date":"2018-11-01","close":30.9749},{"date":"2018-11-02","close":30.7903},{"date":"2018-11-05","close":30.7024},{"date":"2018-11-06","close":31.2122},{"date":"2018-11-07","close":32.0912},{"date":"2018-11-08","close":32.3461},{"date":"2018-11-09","close":31.6957},{"date":"2018-11-12","close":32.1176},{"date":"2018-11-13","close":32.267},{"date":"2018-11-14","close":31.7396},{"date":"2018-11-15","close":32.5043},{"date":"2018-11-16","close":32.6977},{"date":"2018-11-19","close":32.4516},{"date":"2018-11-20","close":32.4516},{"date":"2018-11-21","close":32.4252},{"date":"2018-11-23","close":32.0912},{"date":"2018-11-26","close":32.5219},{"date":"2018-11-27","close":32.6801},{"date":"2018-11-28","close":32.9966},{"date":"2018-11-29","close":32.5131},{"date":"2018-11-30","close":33.2075},{"date":"2018-12-03","close":33.2515},{"date":"2018-12-04","close":32.3549},{"date":"2018-12-06","close":32.056},{"date":"2018-12-07","close":31.9154},{"date":"2018-12-10","close":32.0473},{"date":"2018-12-11","close":32.5219},{"date":"2018-12-12","close":33.5064},{"date":"2018-12-13","close":33.1548},{"date":"2018-12-14","close":32.4955},{"date":"2018-12-17","close":32.6713},{"date":"2018-12-18","close":32.0912},{"date":"2018-12-19","close":31.6078},{"date":"2018-12-20","close":31.1859},{"date":"2018-12-21","close":31.3353},{"date":"2018-12-24","close":31.1683},{"date":"2018-12-26","close":32.6889},{"date":"2018-12-27","close":32.7048},{"date":"2018-12-28","close":32.6871},{"date":"2018-12-31","close":32.7841},{"date":"2019-01-02","close":33.3832},{"date":"2019-01-03","close":33.4008},{"date":"2019-01-04","close":34.37},{"date":"2019-01-07","close":34.9867},{"date":"2019-01-08","close":34.7488},{"date":"2019-01-09","close":34.9338},{"date":"2019-01-10","close":35.2774},{"date":"2019-01-11","close":35.8678},{"date":"2019-01-14","close":35.3039},{"date":"2019-01-15","close":35.0748},{"date":"2019-01-16","close":35.3744},{"date":"2019-01-17","close":35.4625},{"date":"2019-01-18","close":35.9735},{"date":"2019-01-22","close":35.9118},{"date":"2019-01-23","close":36.1409},{"date":"2019-01-24","close":35.762},{"date":"2019-01-25","close":36.4845},{"date":"2019-01-28","close":35.6299},{"date":"2019-01-29","close":36.1937},{"date":"2019-01-30","close":36.6255},{"date":"2019-01-31","close":36.9603},{"date":"2019-02-01","close":37.0836},{"date":"2019-02-04","close":37.7004},{"date":"2019-02-05","close":38.0616},{"date":"2019-02-06","close":38.1233},{"date":"2019-02-07","close":37.762},{"date":"2019-02-08","close":37.5506},{"date":"2019-02-11","close":37.8589},{"date":"2019-02-12","close":37.8678},{"date":"2019-02-13","close":38.6519},{"date":"2019-02-14","close":38.4845},{"date":"2019-02-15","close":38.3964},{"date":"2019-02-19","close":38.6255},{"date":"2019-02-20","close":37.6122},{"date":"2019-02-21","close":36.7929},{"date":"2019-02-22","close":36.6783},{"date":"2019-02-25","close":36.599},{"date":"2019-02-26","close":36.3171},{"date":"2019-02-27","close":36.3347},{"date":"2019-02-28","close":36.7929},{"date":"2019-03-01","close":43.2862},{"date":"2019-03-04","close":42.8986},{"date":"2019-03-05","close":43.1365},{"date":"2019-03-06","close":42.0704},{"date":"2019-03-07","close":42.4845},{"date":"2019-03-08","close":42.7841},{"date":"2019-03-11","close":43.5946},{"date":"2019-03-12","close":43.4272},{"date":"2019-03-13","close":43.6651},{"date":"2019-03-14","close":43.3391},{"date":"2019-03-15","close":43.251},{"date":"2019-03-18","close":43.621},{"date":"2019-03-19","close":43.5682},{"date":"2019-03-20","close":43.1981},{"date":"2019-03-21","close":44.0704},{"date":"2019-03-22","close":43.3832},{"date":"2019-03-25","close":43.4624},{"date":"2019-03-26","close":43.5858},{"date":"2019-03-27","close":43.3656},{"date":"2019-03-28","close":43.558},{"date":"2019-03-29","close":43.7698},{"date":"2019-04-01","close":43.9904},{"date":"2019-04-02","close":44.2641},{"date":"2019-04-03","close":44.4406},{"date":"2019-04-04","close":44.3611},{"date":"2019-04-05","close":44.4847},{"date":"2019-04-08","close":44.4229},{"date":"2019-04-09","close":44.5024},{"date":"2019-04-10","close":44.6701},{"date":"2019-04-11","close":44.5641},{"date":"2019-04-12","close":45.2261},{"date":"2019-04-15","close":45.2173},{"date":"2019-04-16","close":44.4671},{"date":"2019-04-17","close":43.0372},{"date":"2019-04-18","close":43.8934},{"date":"2019-04-22","close":43.5138},{"date":"2019-04-23","close":43.9198},{"date":"2019-04-24","close":44.4847},{"date":"2019-04-25","close":44.2905},{"date":"2019-04-26","close":44.926},{"date":"2019-04-29","close":44.6524},{"date":"2019-04-30","close":45.129},{"date":"2019-05-01","close":44.4053},{"date":"2019-05-02","close":45.4556},{"date":"2019-05-03","close":48.589},{"date":"2019-05-06","close":48.3065},{"date":"2019-05-07","close":48.3948},{"date":"2019-05-08","close":48.5007},{"date":"2019-05-09","close":48.536},{"date":"2019-05-10","close":48.5537},{"date":"2019-05-13","close":48.4301},{"date":"2019-05-14","close":48.4301},{"date":"2019-05-15","close":48.5183},{"date":"2019-05-16","close":48.4477},{"date":"2019-05-17","close":48.0417},{"date":"2019-05-20","close":48.0417},{"date":"2019-05-21","close":48.4742},{"date":"2019-05-22","close":48.2094},{"date":"2019-05-23","close":47.4327},{"date":"2019-05-24","close":47.4415},{"date":"2019-05-28","close":47.3621},{"date":"2019-05-29","close":47.4151},{"date":"2019-05-30","close":47.2209},{"date":"2019-05-31","close":47.5475},{"date":"2019-06-03","close":47.5386},{"date":"2019-06-04","close":48.0153},{"date":"2019-06-05","close":48.8802},{"date":"2019-06-06","close":49.1009},{"date":"2019-06-07","close":49.3745},{"date":"2019-06-10","close":50.3984},{"date":"2019-06-11","close":50.5484},{"date":"2019-06-12","close":50.2218},{"date":"2019-06-13","close":50.2836},{"date":"2019-06-14","close":50.1071},{"date":"2019-06-17","close":50.01},{"date":"2019-06-18","close":50.1689},{"date":"2019-06-19","close":50.9721},{"date":"2019-06-20","close":50.6896},{"date":"2019-06-21","close":51.9694},{"date":"2019-06-24","close":50.9015},{"date":"2019-06-25","close":51.0956},{"date":"2019-06-26","close":50.8485},{"date":"2019-06-27","close":50.944},{"date":"2019-06-28","close":51.5893},{"date":"2019-07-01","close":51.5539},{"date":"2019-07-02","close":51.439},{"date":"2019-07-03","close":51.5539},{"date":"2019-07-05","close":51.0942},{"date":"2019-07-08","close":50.9528},{"date":"2019-07-09","close":50.8909},{"date":"2019-07-10","close":50.6434},{"date":"2019-07-11","close":50.1837},{"date":"2019-07-12","close":50.3252},{"date":"2019-07-15","close":50.4666},{"date":"2019-07-16","close":49.9186},{"date":"2019-07-17","close":50.3252},{"date":"2019-07-18","close":50.3871},{"date":"2019-07-19","close":50.0953},{"date":"2019-07-22","close":49.7064},{"date":"2019-07-23","close":49.9539},{"date":"2019-07-24","close":50.0335},{"date":"2019-07-25","close":49.3705},{"date":"2019-07-26","close":49.5208},{"date":"2019-07-29","close":49.8302},{"date":"2019-07-30","close":50.0953},{"date":"2019-07-31","close":48.1329},{"date":"2019-08-01","close":47.1694},{"date":"2019-08-02","close":46.6655},{"date":"2019-08-05","close":45.5163},{"date":"2019-08-06","close":45.6312},{"date":"2019-08-07","close":45.5517},{"date":"2019-08-08","close":46.2942},{"date":"2019-08-09","close":46.2942},{"date":"2019-08-12","close":46.2147},{"date":"2019-08-13","close":47.1782},{"date":"2019-08-14","close":46.0997},{"date":"2019-08-15","close":46.2058},{"date":"2019-08-16","close":46.2589},{"date":"2019-08-19","close":47.3196},{"date":"2019-08-20","close":46.9661},{"date":"2019-08-21","close":47.1959},{"date":"2019-08-22","close":46.8069},{"date":"2019-08-23","close":45.6754},{"date":"2019-08-26","close":46.0202},{"date":"2019-08-27","close":45.5782},{"date":"2019-08-28","close":45.7196},{"date":"2019-08-29","close":45.9848},{"date":"2019-08-30","close":46.0997},{"date":"2019-09-03","close":45.7285},{"date":"2019-09-04","close":45.3749},{"date":"2019-09-05","close":45.6578},{"date":"2019-09-06","close":44.8091},{"date":"2019-09-09","close":44.9417},{"date":"2019-09-10","close":45.2511},{"date":"2019-09-11","close":45.1981},{"date":"2019-09-12","close":45.7285},{"date":"2019-09-13","close":45.8699},{"date":"2019-09-16","close":45.4544},{"date":"2019-09-17","close":45.4279},{"date":"2019-09-18","close":44.0754},{"date":"2019-09-19","close":44.1108},{"date":"2019-09-20","close":45.1981},{"date":"2019-09-23","close":46.2147},{"date":"2019-09-24","close":46.8865},{"date":"2019-09-25","close":47.0368},{"date":"2019-09-26","close":47.2759},{"date":"2019-09-27","close":46.8331},{"date":"2019-09-30","close":47.2139},{"date":"2019-10-01","close":47.3733},{"date":"2019-10-02","close":45.8234},{"date":"2019-10-03","close":46.4788},{"date":"2019-10-04","close":47.4973},{"date":"2019-10-07","close":47.7719},{"date":"2019-10-08","close":47.2139},{"date":"2019-10-09","close":47.4353},{"date":"2019-10-10","close":47.7453},{"date":"2019-10-11","close":47.9224},{"date":"2019-10-14","close":47.3733},{"date":"2019-10-15","close":47.5947},{"date":"2019-10-16","close":47.7453},{"date":"2019-10-17","close":48.6664},{"date":"2019-10-18","close":48.6221},{"date":"2019-10-21","close":48.7638},{"date":"2019-10-22","close":48.1881},{"date":"2019-10-23","close":48.1793},{"date":"2019-10-24","close":47.0102},{"date":"2019-10-25","close":47.0102},{"date":"2019-10-28","close":47.2493},{"date":"2019-10-29","close":47.9047},{"date":"2019-10-30","close":49.0029},{"date":"2019-10-31","close":48.5158},{"date":"2019-11-01","close":49.1092},{"date":"2019-11-04","close":49.6937},{"date":"2019-11-05","close":48.6221},{"date":"2019-11-06","close":49.2332},{"date":"2019-11-07","close":50.5528},{"date":"2019-11-08","close":50.8539},{"date":"2019-11-11","close":49.3306},{"date":"2019-11-12","close":49.738},{"date":"2019-11-13","close":50.0214},{"date":"2019-11-14","close":49.6229},{"date":"2019-11-15","close":50.1542},{"date":"2019-11-18","close":49.8354},{"date":"2019-11-19","close":49.9417},{"date":"2019-11-20","close":50.1542},{"date":"2019-11-21","close":50.5705},{"date":"2019-11-22","close":50.7211},{"date":"2019-11-25","close":51.0665},{"date":"2019-11-26","close":50.5174},{"date":"2019-11-27","close":50.5794},{"date":"2019-11-29","close":50.0745},{"date":"2019-12-02","close":50.2162},{"date":"2019-12-03","close":50.5971},{"date":"2019-12-04","close":51.0045},{"date":"2019-12-05","close":51.6244},{"date":"2019-12-06","close":51.4119},{"date":"2019-12-09","close":50.7653},{"date":"2019-12-10","close":50.8096},{"date":"2019-12-11","close":50.2871},{"date":"2019-12-12","close":50.4288},{"date":"2019-12-13","close":49.9328},{"date":"2019-12-16","close":50.9425},{"date":"2019-12-17","close":50.9336},{"date":"2019-12-18","close":50.8185},{"date":"2019-12-19","close":50.8982},{"date":"2019-12-20","close":50.3491},{"date":"2019-12-23","close":50.6413},{"date":"2019-12-24","close":50.6679},{"date":"2019-12-26","close":50.1533},{"date":"2019-12-27","close":50.4284},{"date":"2019-12-30","close":50.038},{"date":"2019-12-31","close":50.2066},{"date":"2020-01-02","close":50.5082},{"date":"2020-01-03","close":49.9493},{"date":"2020-01-06","close":50.2243},{"date":"2020-01-07","close":50.4905},{"date":"2020-01-08","close":51.0228},{"date":"2020-01-09","close":51.0583},{"date":"2020-01-10","close":51.2712},{"date":"2020-01-13","close":51.5551},{"date":"2020-01-14","close":52.1318},{"date":"2020-01-15","close":52.4334},{"date":"2020-01-16","close":53.3561},{"date":"2020-01-17","close":53.1964},{"date":"2020-01-21","close":53.5336},{"date":"2020-01-22","close":53.8885},{"date":"2020-01-23","close":52.9303},{"date":"2020-01-24","close":52.9303},{"date":"2020-01-27","close":52.9924},{"date":"2020-01-28","close":52.4157},{"date":"2020-01-29","close":52.2826},{"date":"2020-01-30","close":51.1293},{"date":"2020-01-31","close":49.6831},{"date":"2020-02-03","close":49.346},{"date":"2020-02-04","close":50.1888},{"date":"2020-02-05","close":50.7655},{"date":"2020-02-06","close":51.1026},{"date":"2020-02-07","close":50.659},{"date":"2020-02-10","close":50.9696},{"date":"2020-02-11","close":51.4575},{"date":"2020-02-12","close":51.4664},{"date":"2020-02-13","close":51.5551},{"date":"2020-02-14","close":51.3245},{"date":"2020-02-18","close":51.3866},{"date":"2020-02-19","close":51.981},{"date":"2020-02-20","close":50.9607},{"date":"2020-02-21","close":50.4372},{"date":"2020-02-24","close":48.5475},{"date":"2020-02-25","close":45.6907},{"date":"2020-02-26","close":45.1407},{"date":"2020-02-27","close":44.5374},{"date":"2020-02-28","close":43.6857},{"date":"2020-03-02","close":44.0494},{"date":"2020-03-03","close":41.8846},{"date":"2020-03-04","close":42.4436},{"date":"2020-03-05","close":40.2079},{"date":"2020-03-06","close":39.6844},{"date":"2020-03-09","close":37.3688},{"date":"2020-03-10","close":39.3295},{"date":"2020-03-11","close":37.7592},{"date":"2020-03-12","close":35.4258},{"date":"2020-03-13","close":35.8961},{"date":"2020-03-16","close":31.2117},{"date":"2020-03-17","close":30.6793},{"date":"2020-03-18","close":29.0469},{"date":"2020-03-19","close":31.1496},{"date":"2020-03-20","close":29.1179},{"date":"2020-03-23","close":28.3016},{"date":"2020-03-24","close":29.9962},{"date":"2020-03-25","close":31.052},{"date":"2020-03-26","close":35.0558},{"date":"2020-03-27","close":33.7479},{"date":"2020-03-30","close":34.8778},{"date":"2020-03-31","close":34.5486},{"date":"2020-04-01","close":33.1962},{"date":"2020-04-02","close":33.3386},{"date":"2020-04-03","close":31.5413},{"date":"2020-04-06","close":33.5699},{"date":"2020-04-07","close":33.8902},{"date":"2020-04-08","close":35.216},{"date":"2020-04-09","close":37.2535},{"date":"2020-04-13","close":35.8032},{"date":"2020-04-14","close":36.2658},{"date":"2020-04-15","close":35.5451},{"date":"2020-04-16","close":34.7711},{"date":"2020-04-17","close":36.3548},{"date":"2020-04-20","close":36.7285},{"date":"2020-04-21","close":35.2871},{"date":"2020-04-22","close":35.5096},{"date":"2020-04-23","close":34.433},{"date":"2020-04-24","close":34.9757},{"date":"2020-04-27","close":36.5683},{"date":"2020-04-28","close":37.0399},{"date":"2020-04-29","close":39.3265},{"date":"2020-04-30","close":37.7606},{"date":"2020-05-01","close":35.8477},{"date":"2020-05-04","close":35.2337},{"date":"2020-05-05","close":36.1858},{"date":"2020-05-06","close":35.8922},{"date":"2020-05-07","close":36.5328},{"date":"2020-05-08","close":36.168},{"date":"2020-05-11","close":35.8655},{"date":"2020-05-12","close":32.9026},{"date":"2020-05-13","close":33.2229},{"date":"2020-05-14","close":33.7034},{"date":"2020-05-15","close":33.5521},{"date":"2020-05-18","close":36.0968},{"date":"2020-05-19","close":36.5506},{"date":"2020-05-20","close":37.1022},{"date":"2020-05-21","close":37.3335},{"date":"2020-05-22","close":37.5827},{"date":"2020-05-26","close":40.332},{"date":"2020-05-27","close":42.5207},{"date":"2020-05-28","close":41.8089},{"date":"2020-05-29","close":41.3907},{"date":"2020-06-01","close":41.9068},{"date":"2020-06-02","close":42.147},{"date":"2020-06-03","close":42.5652},{"date":"2020-06-04","close":42.7431},{"date":"2020-06-05","close":44.6472},{"date":"2020-06-08","close":45.528},{"date":"2020-06-09","close":43.1613},{"date":"2020-06-10","close":41.3818},{"date":"2020-06-11","close":38.5881},{"date":"2020-06-12","close":38.597},{"date":"2020-06-15","close":39.0507},{"date":"2020-06-16","close":40.1985},{"date":"2020-06-17","close":39.8159},{"date":"2020-06-18","close":39.2999},{"date":"2020-06-19","close":38.8105},{"date":"2020-06-22","close":39.0151},{"date":"2020-06-23","close":39.8337},{"date":"2020-06-24","close":38.1343},{"date":"2020-06-25","close":38.1878},{"date":"2020-06-26","close":38.4553},{"date":"2020-06-29","close":39.1599},{"date":"2020-06-30","close":39.2937},{"date":"2020-07-01","close":40.0874},{"date":"2020-07-02","close":39.4007},{"date":"2020-07-06","close":39.8109},{"date":"2020-07-07","close":38.6783},{"date":"2020-07-08","close":37.4565},{"date":"2020-07-09","close":36.8055},{"date":"2020-07-10","close":37.4387},{"date":"2020-07-13","close":37.2781},{"date":"2020-07-14","close":38.0362},{"date":"2020-07-15","close":40.2747},{"date":"2020-07-16","close":39.5345},{"date":"2020-07-17","close":39.9269},{"date":"2020-07-20","close":38.7764},{"date":"2020-07-21","close":39.0975},{"date":"2020-07-22","close":39.3026},{"date":"2020-07-23","close":39.2223},{"date":"2020-07-24","close":38.5624},{"date":"2020-07-27","close":38.7497},{"date":"2020-07-28","close":38.7942},{"date":"2020-07-29","close":39.9447},{"date":"2020-07-30","close":40.346},{"date":"2020-07-31","close":39.7752},{"date":"2020-08-03","close":39.8466},{"date":"2020-08-04","close":41.6392},{"date":"2020-08-05","close":41.7819},{"date":"2020-08-06","close":38.5802},{"date":"2020-08-07","close":40.453},{"date":"2020-08-10","close":40.4887},{"date":"2020-08-11","close":40.8544},{"date":"2020-08-12","close":40.0963},{"date":"2020-08-13","close":39.7128},{"date":"2020-08-14","close":39.7039},{"date":"2020-08-17","close":38.9548},{"date":"2020-08-18","close":38.5624},{"date":"2020-08-19","close":37.9203},{"date":"2020-08-20","close":37.4565},{"date":"2020-08-21","close":37.9916},{"date":"2020-08-24","close":38.7497},{"date":"2020-08-25","close":38.9637},{"date":"2020-08-26","close":38.821},{"date":"2020-08-27","close":39.8912},{"date":"2020-08-28","close":40.4174},{"date":"2020-08-31","close":40.016},{"date":"2020-09-01","close":39.9982},{"date":"2020-09-02","close":40.783},{"date":"2020-09-03","close":39.7396},{"date":"2020-09-04","close":39.9179},{"date":"2020-09-08","close":38.9459},{"date":"2020-09-09","close":39.4453},{"date":"2020-09-10","close":38.9904},{"date":"2020-09-11","close":39.3828},{"date":"2020-09-14","close":40.9346},{"date":"2020-09-15","close":41.3449},{"date":"2020-09-16","close":42.2634},{"date":"2020-09-17","close":42.5577},{"date":"2020-09-18","close":41.3181},{"date":"2020-09-21","close":39.8733},{"date":"2020-09-22","close":39.7574},{"date":"2020-09-23","close":38.1075},{"date":"2020-09-24","close":38.1254},{"date":"2020-09-25","close":38.769},{"date":"2020-09-28","close":38.7154},{"date":"2020-09-29","close":38.2148},{"date":"2020-09-30","close":39.0908},{"date":"2020-10-01","close":38.8942},{"date":"2020-10-02","close":39.0283},{"date":"2020-10-05","close":40.0563},{"date":"2020-10-06","close":39.4305},{"date":"2020-10-07","close":40.2708},{"date":"2020-10-08","close":41.1737},{"date":"2020-10-09","close":40.6731},{"date":"2020-10-12","close":41.12},{"date":"2020-10-13","close":40.2082},{"date":"2020-10-14","close":40.7625},{"date":"2020-10-15","close":40.5837},{"date":"2020-10-16","close":40.834},{"date":"2020-10-19","close":39.8686},{"date":"2020-10-20","close":39.9669},{"date":"2020-10-21","close":40.825},{"date":"2020-10-22","close":43.2118},{"date":"2020-10-23","close":43.9359},{"date":"2020-10-26","close":42.5592},{"date":"2020-10-27","close":42.4967},{"date":"2020-10-28","close":40.0831},{"date":"2020-10-29","close":40.0473},{"date":"2020-10-30","close":42.1838},{"date":"2020-11-02","close":42.6397},{"date":"2020-11-03","close":42.7023},{"date":"2020-11-04","close":43.0062},{"date":"2020-11-05","close":41.6653},{"date":"2020-11-06","close":40.8876},{"date":"2020-11-09","close":45.9472},{"date":"2020-11-10","close":47.3417},{"date":"2020-11-11","close":44.5616},{"date":"2020-11-12","close":43.8465},{"date":"2020-11-13","close":45.9114},{"date":"2020-11-16","close":44.4096},{"date":"2020-11-17","close":43.7124},{"date":"2020-11-18","close":43.7213},{"date":"2020-11-19","close":43.6856},{"date":"2020-11-20","close":44.1593},{"date":"2020-11-23","close":45.1069},{"date":"2020-11-24","close":46.0813},{"date":"2020-11-25","close":45.8756},{"date":"2020-11-27","close":46.1796},{"date":"2020-11-30","close":45.4913},{"date":"2020-12-01","close":45.241},{"date":"2020-12-02","close":47.6992},{"date":"2020-12-03","close":46.6176},{"date":"2020-12-04","close":48.0479},{"date":"2020-12-07","close":47.9138},{"date":"2020-12-08","close":48.5216},{"date":"2020-12-09","close":48.7183},{"date":"2020-12-10","close":48.3518},{"date":"2020-12-11","close":47.3417},{"date":"2020-12-14","close":46.6891},{"date":"2020-12-15","close":48.1104},{"date":"2020-12-16","close":47.5205},{"date":"2020-12-17","close":47.6188},{"date":"2020-12-18","close":47.0199},{"date":"2020-12-21","close":46.8768},{"date":"2020-12-22","close":46.3137},{"date":"2020-12-23","close":46.2241},{"date":"2020-12-24","close":46.4122},{"date":"2020-12-28","close":46.8511},{"date":"2020-12-29","close":45.9017},{"date":"2020-12-30","close":46.0898},{"date":"2020-12-31","close":46.8958},{"date":"2021-01-04","close":48.1408},{"date":"2021-01-05","close":49.5201},{"date":"2021-01-06","close":51.9114},{"date":"2021-01-07","close":51.6427},{"date":"2021-01-08","close":52.1085},{"date":"2021-01-11","close":52.3951},{"date":"2021-01-12","close":53.6938},{"date":"2021-01-13","close":53.2997},{"date":"2021-01-14","close":53.0937},{"date":"2021-01-15","close":52.3413},{"date":"2021-01-19","close":52.2339},{"date":"2021-01-20","close":52.5563},{"date":"2021-01-21","close":51.6248},{"date":"2021-01-22","close":51.2576},{"date":"2021-01-25","close":51.0606},{"date":"2021-01-26","close":51.1949},{"date":"2021-01-27","close":49.5917},{"date":"2021-01-28","close":49.5649},{"date":"2021-01-29","close":47.9079},{"date":"2021-02-01","close":48.293},{"date":"2021-02-02","close":48.8662},{"date":"2021-02-03","close":48.9379},{"date":"2021-02-04","close":49.9679},{"date":"2021-02-05","close":49.4753},{"date":"2021-02-08","close":50.0485},{"date":"2021-02-09","close":50.2455},{"date":"2021-02-10","close":50.8725},{"date":"2021-02-11","close":50.4067},{"date":"2021-02-12","close":49.5738},{"date":"2021-02-16","close":48.5707},{"date":"2021-02-17","close":47.1914},{"date":"2021-02-18","close":46.5644},{"date":"2021-02-19","close":47.2541},{"date":"2021-02-22","close":47.4153},{"date":"2021-02-23","close":47.7915},{"date":"2021-02-24","close":48.3647},{"date":"2021-02-25","close":46.9585},{"date":"2021-02-26","close":47.5317},{"date":"2021-03-01","close":53.4788},{"date":"2021-03-02","close":53.0847},{"date":"2021-03-03","close":53.8729},{"date":"2021-03-04","close":52.5832},{"date":"2021-03-05","close":53.7385},{"date":"2021-03-08","close":55.4403},{"date":"2021-03-09","close":53.6131},{"date":"2021-03-10","close":55.5836},{"date":"2021-03-11","close":55.7716},{"date":"2021-03-12","close":56.318},{"date":"2021-03-15","close":57.2315},{"date":"2021-03-16","close":56.7569},{"date":"2021-03-17","close":56.8733},{"date":"2021-03-18","close":56.4703},{"date":"2021-03-19","close":56.2105},{"date":"2021-03-22","close":55.9239},{"date":"2021-03-23","close":53.6758},{"date":"2021-03-24","close":54.052},{"date":"2021-03-25","close":54.3212},{"date":"2021-03-26","close":54.9761},{"date":"2021-03-29","close":55.6758},{"date":"2021-03-30","close":57.0036},{"date":"2021-03-31","close":57.2458},{"date":"2021-04-01","close":56.9139},{"date":"2021-04-05","close":57.7572},{"date":"2021-04-06","close":57.5598},{"date":"2021-04-07","close":57.3624},{"date":"2021-04-08","close":57.5508},{"date":"2021-04-09","close":57.5957},{"date":"2021-04-12","close":57.5508},{"date":"2021-04-13","close":57.2817},{"date":"2021-04-14","close":58.5107},{"date":"2021-04-15","close":58.1609},{"date":"2021-04-16","close":58.6902},{"date":"2021-04-19","close":58.7889},{"date":"2021-04-20","close":58.744},{"date":"2021-04-21","close":59.3451},{"date":"2021-04-22","close":58.5825},{"date":"2021-04-23","close":59.3899},{"date":"2021-04-26","close":59.4886},{"date":"2021-04-27","close":59.4438},{"date":"2021-04-28","close":59.0221},{"date":"2021-04-29","close":59.4617},{"date":"2021-04-30","close":60.5652},{"date":"2021-05-03","close":61.0137},{"date":"2021-05-04","close":61.857},{"date":"2021-05-05","close":60.6369},{"date":"2021-05-06","close":60.4575},{"date":"2021-05-07","close":61.4264},{"date":"2021-05-10","close":62.0095},{"date":"2021-05-11","close":59.9282},{"date":"2021-05-12","close":58.9414},{"date":"2021-05-13","close":59.7578},{"date":"2021-05-14","close":60.8523},{"date":"2021-05-17","close":61.857},{"date":"2021-05-18","close":60.4844},{"date":"2021-05-19","close":60.6728},{"date":"2021-05-20","close":60.9599},{"date":"2021-05-21","close":60.5383},{"date":"2021-05-24","close":60.6908},{"date":"2021-05-25","close":60.1973},{"date":"2021-05-26","close":60.0179},{"date":"2021-05-27","close":59.6411},{"date":"2021-05-28","close":60.0359},{"date":"2021-06-01","close":60.4306},{"date":"2021-06-02","close":59.067},{"date":"2021-06-03","close":59.7219},{"date":"2021-06-04","close":59.4617},{"date":"2021-06-07","close":58.7799},{"date":"2021-06-08","close":58.9593},{"date":"2021-06-09","close":58.9324},{"date":"2021-06-10","close":59.2733},{"date":"2021-06-11","close":58.8248},{"date":"2021-06-14","close":58.0173},{"date":"2021-06-15","close":59.1118},{"date":"2021-06-16","close":58.7799},{"date":"2021-06-17","close":58.4121},{"date":"2021-06-18","close":56.6806},{"date":"2021-06-21","close":58.3044},{"date":"2021-06-22","close":57.7392},{"date":"2021-06-23","close":57.479},{"date":"2021-06-24","close":57.3083},{"date":"2021-06-25","close":57.6768},{"date":"2021-06-28","close":56.814},{"date":"2021-06-29","close":56.841},{"date":"2021-06-30","close":56.85},{"date":"2021-07-01","close":57.5419},{"date":"2021-07-02","close":57.4161},{"date":"2021-07-06","close":56.6972},{"date":"2021-07-07","close":57.1825},{"date":"2021-07-08","close":55.6368},{"date":"2021-07-09","close":56.0951},{"date":"2021-07-12","close":56.3557},{"date":"2021-07-13","close":55.7176},{"date":"2021-07-14","close":55.8614},{"date":"2021-07-15","close":55.5379},{"date":"2021-07-16","close":54.9628},{"date":"2021-07-19","close":54.5404},{"date":"2021-07-20","close":56.2389},{"date":"2021-07-21","close":57.2993},{"date":"2021-07-22","close":56.8859},{"date":"2021-07-23","close":57.1465},{"date":"2021-07-26","close":57.1825},{"date":"2021-07-27","close":58.2339},{"date":"2021-07-28","close":58.5575},{"date":"2021-07-29","close":58.7731},{"date":"2021-07-30","close":59.3483},{"date":"2021-08-02","close":59.9504},{"date":"2021-08-03","close":58.7192},{"date":"2021-08-04","close":57.7846},{"date":"2021-08-05","close":53.6956},{"date":"2021-08-06","close":54.1809},{"date":"2021-08-09","close":53.4979},{"date":"2021-08-10","close":52.3476},{"date":"2021-08-11","close":52.9318},{"date":"2021-08-12","close":53.0216},{"date":"2021-08-13","close":52.743},{"date":"2021-08-16","close":54.4146},{"date":"2021-08-17","close":54.9358},{"date":"2021-08-18","close":54.127},{"date":"2021-08-19","close":53.8125},{"date":"2021-08-20","close":53.7945},{"date":"2021-08-23","close":53.9293},{"date":"2021-08-24","close":54.4325},{"date":"2021-08-25","close":54.4685},{"date":"2021-08-26","close":54.2708},{"date":"2021-08-27","close":55.7985},{"date":"2021-08-30","close":55.0706},{"date":"2021-08-31","close":55.448},{"date":"2021-09-01","close":55.2054},{"date":"2021-09-02","close":56.0142},{"date":"2021-09-03","close":56.1041},{"date":"2021-09-07","close":55.8704},{"date":"2021-09-08","close":55.9962},{"date":"2021-09-09","close":56.131},{"date":"2021-09-10","close":54.7201},{"date":"2021-09-13","close":55.5469},{"date":"2021-09-14","close":55.5649},{"date":"2021-09-15","close":55.9783},{"date":"2021-09-16","close":55.9064},{"date":"2021-09-17","close":55.0257},{"date":"2021-09-20","close":53.6058},{"date":"2021-09-21","close":53.2733},{"date":"2021-09-22","close":53.6867},{"date":"2021-09-23","close":53.6596},{"date":"2021-09-24","close":54.0288},{"date":"2021-09-27","close":54.677},{"date":"2021-09-28","close":53.2455},{"date":"2021-09-29","close":52.6063},{"date":"2021-09-30","close":52.2641},{"date":"2021-10-01","close":53.1825},{"date":"2021-10-04","close":51.886},{"date":"2021-10-05","close":51.841},{"date":"2021-10-06","close":51.7329},{"date":"2021-10-07","close":52.2191},{"date":"2021-10-08","close":52.2461},{"date":"2021-10-11","close":51.4718},{"date":"2021-10-12","close":51.2378},{"date":"2021-10-13","close":50.6255},{"date":"2021-10-14","close":51.2738},{"date":"2021-10-15","close":52.0841},{"date":"2021-10-18","close":50.7066},{"date":"2021-10-19","close":51.814},{"date":"2021-10-20","close":52.3722},{"date":"2021-10-21","close":52.4712},{"date":"2021-10-22","close":52.4892},{"date":"2021-10-25","close":51.5619},{"date":"2021-10-26","close":51.2197},{"date":"2021-10-27","close":50.8416},{"date":"2021-10-28","close":51.5619},{"date":"2021-10-29","close":51.5079},{"date":"2021-11-01","close":52.3272},{"date":"2021-11-02","close":52.9844},{"date":"2021-11-03","close":53.3175},{"date":"2021-11-04","close":49.4641},{"date":"2021-11-05","close":50.2474},{"date":"2021-11-08","close":50.4005},{"date":"2021-11-09","close":50.2114},{"date":"2021-11-10","close":50.1754},{"date":"2021-11-11","close":49.041},{"date":"2021-11-12","close":49.4551},{"date":"2021-11-15","close":49.4821},{"date":"2021-11-16","close":49.248},{"date":"2021-11-17","close":48.7889},{"date":"2021-11-18","close":48.2307},{"date":"2021-11-19","close":47.4384},{"date":"2021-11-22","close":47.1413},{"date":"2021-11-23","close":46.8261},{"date":"2021-11-24","close":46.1509},{"date":"2021-11-26","close":44.8274},{"date":"2021-11-29","close":43.8371},{"date":"2021-11-30","close":43.8821},{"date":"2021-12-01","close":43.4949},{"date":"2021-12-02","close":44.5033},{"date":"2021-12-03","close":45.6647},{"date":"2021-12-06","close":46.385},{"date":"2021-12-07","close":47.3933},{"date":"2021-12-08","close":47.8885},{"date":"2021-12-09","close":47.7715},{"date":"2021-12-10","close":47.9786},{"date":"2021-12-13","close":48.1046},{"date":"2021-12-14","close":47.8435},{"date":"2021-12-15","close":48.6268},{"date":"2021-12-16","close":48.7619},{"date":"2021-12-17","close":48.0866},{"date":"2021-12-20","close":47.3483},{"date":"2021-12-21","close":47.6905},{"date":"2021-12-22","close":48.9689},{"date":"2021-12-23","close":49.9053},{"date":"2021-12-27","close":50.3734},{"date":"2021-12-28","close":50.4455},{"date":"2021-12-29","close":51.0037},{"date":"2021-12-30","close":50.697},{"date":"2021-12-31","close":50.3271},{"date":"2022-01-03","close":51.3194},{"date":"2022-01-04","close":51.581},{"date":"2022-01-05","close":50.7511},{"date":"2022-01-06","close":50.715},{"date":"2022-01-07","close":50.8774},{"date":"2022-01-10","close":50.0204},{"date":"2022-01-11","close":50.8142},{"date":"2022-01-12","close":49.425},{"date":"2022-01-13","close":48.7124},{"date":"2022-01-14","close":48.6583},{"date":"2022-01-18","close":47.9546},{"date":"2022-01-19","close":47.8283},{"date":"2022-01-20","close":48.0899},{"date":"2022-01-21","close":47.7472},{"date":"2022-01-24","close":48.6041},{"date":"2022-01-25","close":47.5577},{"date":"2022-01-26","close":47.3683},{"date":"2022-01-27","close":47.5938},{"date":"2022-01-28","close":48.2072},{"date":"2022-01-31","close":48.1892},{"date":"2022-02-01","close":47.9095},{"date":"2022-02-02","close":48.3606},{"date":"2022-02-03","close":47.4495},{"date":"2022-02-04","close":47.1788},{"date":"2022-02-07","close":47.0165},{"date":"2022-02-08","close":47.8103},{"date":"2022-02-09","close":49.0462},{"date":"2022-02-10","close":48.992},{"date":"2022-02-11","close":48.6853},{"date":"2022-02-14","close":48.2974},{"date":"2022-02-15","close":50.9766},{"date":"2022-02-16","close":51.0849},{"date":"2022-02-17","close":50.1106},{"date":"2022-02-18","close":49.6957},{"date":"2022-02-22","close":49.9663},{"date":"2022-02-23","close":49.9933},{"date":"2022-02-24","close":50.7691},{"date":"2022-02-25","close":52.9431},{"date":"2022-02-28","close":48.8387},{"date":"2022-03-01","close":49.0371},{"date":"2022-03-02","close":47.3412},{"date":"2022-03-03","close":48.0809},{"date":"2022-03-04","close":47.4224},{"date":"2022-03-07","close":46.4572},{"date":"2022-03-08","close":45.501},{"date":"2022-03-09","close":46.2858},{"date":"2022-03-10","close":45.7175},{"date":"2022-03-11","close":43.9945},{"date":"2022-03-14","close":43.0202},{"date":"2022-03-15","close":43.0383},{"date":"2022-03-16","close":43.8592},{"date":"2022-03-17","close":43.9855},{"date":"2022-03-18","close":43.8953},{"date":"2022-03-21","close":44.4275},{"date":"2022-03-22","close":44.8154},{"date":"2022-03-23","close":44.644},{"date":"2022-03-24","close":44.4857},{"date":"2022-03-25","close":44.9379},{"date":"2022-03-28","close":45.0736},{"date":"2022-03-29","close":44.9741},{"date":"2022-03-30","close":44.8113},{"date":"2022-03-31","close":44.5129},{"date":"2022-04-01","close":44.54},{"date":"2022-04-04","close":44.0245},{"date":"2022-04-05","close":43.9793},{"date":"2022-04-06","close":43.6537},{"date":"2022-04-07","close":43.4728},{"date":"2022-04-08","close":43.4548},{"date":"2022-04-11","close":43.8436},{"date":"2022-04-12","close":43.8165},{"date":"2022-04-13","close":44.0878},{"date":"2022-04-14","close":44.3772},{"date":"2022-04-18","close":44.0607},{"date":"2022-04-19","close":38.1642},{"date":"2022-04-20","close":38.7882},{"date":"2022-04-21","close":38.0647},{"date":"2022-04-22","close":37.0338},{"date":"2022-04-25","close":37.5583},{"date":"2022-04-26","close":36.9162},{"date":"2022-04-27","close":36.4369},{"date":"2022-04-28","close":36.3464},{"date":"2022-04-29","close":36.1656},{"date":"2022-05-02","close":35.8581},{"date":"2022-05-03","close":36.7896},{"date":"2022-05-04","close":37.9381},{"date":"2022-05-05","close":36.9071},{"date":"2022-05-06","close":36.7082},{"date":"2022-05-09","close":35.4963},{"date":"2022-05-10","close":32.9008},{"date":"2022-05-11","close":34.0765},{"date":"2022-05-12","close":34.2302},{"date":"2022-05-13","close":34.5739},{"date":"2022-05-16","close":34.601},{"date":"2022-05-17","close":35.2431},{"date":"2022-05-18","close":34.0222},{"date":"2022-05-19","close":33.7509},{"date":"2022-05-20","close":34.1398},{"date":"2022-05-23","close":34.8181},{"date":"2022-05-24","close":34.4563},{"date":"2022-05-25","close":34.8904},{"date":"2022-05-26","close":35.225},{"date":"2022-05-27","close":35.9214},{"date":"2022-05-31","close":35.7767},{"date":"2022-06-01","close":35.3064},{"date":"2022-06-02","close":37.8025},{"date":"2022-06-03","close":36.6178},{"date":"2022-06-06","close":36.5635},{"date":"2022-06-07","close":36.6449},{"date":"2022-06-08","close":36.1746},{"date":"2022-06-09","close":35.3607},{"date":"2022-06-10","close":34.5648},{"date":"2022-06-13","close":33.2264},{"date":"2022-06-14","close":32.1864},{"date":"2022-06-15","close":31.9784},{"date":"2022-06-16","close":31.4177},{"date":"2022-06-17","close":31.9512},{"date":"2022-06-21","close":31.8156},{"date":"2022-06-22","close":32.1321},{"date":"2022-06-23","close":32.6176},{"date":"2022-06-24","close":33.3618},{"date":"2022-06-27","close":33.3346},{"date":"2022-06-28","close":32.5178},{"date":"2022-06-29","close":33.026},{"date":"2022-06-30","close":32.4271},{"date":"2022-07-01","close":32.8536},{"date":"2022-07-05","close":32.7628},{"date":"2022-07-06","close":32.3272},{"date":"2022-07-07","close":32.182},{"date":"2022-07-08","close":31.9551},{"date":"2022-07-11","close":31.5467},{"date":"2022-07-12","close":31.6012},{"date":"2022-07-13","close":31.456},{"date":"2022-07-14","close":31.0385},{"date":"2022-07-15","close":31.6829},{"date":"2022-07-18","close":31.5649},{"date":"2022-07-19","close":32.5632},{"date":"2022-07-20","close":32.7901},{"date":"2022-07-21","close":33.0986},{"date":"2022-07-22","close":32.6358},{"date":"2022-07-25","close":32.4452},{"date":"2022-07-26","close":32.5178},{"date":"2022-07-27","close":33.1168},{"date":"2022-07-28","close":32.9897},{"date":"2022-07-29","close":32.8173},{"date":"2022-08-01","close":32.6539},{"date":"2022-08-02","close":32.2819},{"date":"2022-08-03","close":32.5813},{"date":"2022-08-04","close":32.5904},{"date":"2022-08-05","close":33.4344},{"date":"2022-08-08","close":33.5706},{"date":"2022-08-09","close":32.9534},{"date":"2022-08-10","close":33.616},{"date":"2022-08-11","close":33.7339},{"date":"2022-08-12","close":34.1696},{"date":"2022-08-15","close":34.1242},{"date":"2022-08-16","close":33.38},{"date":"2022-08-17","close":32.4452},{"date":"2022-08-18","close":32.9988},{"date":"2022-08-19","close":32.4724},{"date":"2022-08-22","close":31.2835},{"date":"2022-08-23","close":31.1292},{"date":"2022-08-24","close":31.1837},{"date":"2022-08-25","close":31.5467},{"date":"2022-08-26","close":30.503},{"date":"2022-08-29","close":30.022},{"date":"2022-08-30","close":29.895},{"date":"2022-08-31","close":29.7407},{"date":"2022-09-01","close":29.1961},{"date":"2022-09-02","close":28.8604},{"date":"2022-09-06","close":28.1888},{"date":"2022-09-07","close":28.9693},{"date":"2022-09-08","close":29.8677},{"date":"2022-09-09","close":30.8207},{"date":"2022-09-12","close":31.0022},{"date":"2022-09-13","close":29.8859},{"date":"2022-09-14","close":29.5501},{"date":"2022-09-15","close":29.9313},{"date":"2022-09-16","close":29.0872},{"date":"2022-09-19","close":28.9511},{"date":"2022-09-20","close":27.9891},{"date":"2022-09-21","close":27.9346},{"date":"2022-09-22","close":26.8183},{"date":"2022-09-23","close":27.2086},{"date":"2022-09-26","close":26.9454},{"date":"2022-09-27","close":26.6368},{"date":"2022-09-28","close":27.0271},{"date":"2022-09-29","close":26.5668},{"date":"2022-09-30","close":25.8377},{"date":"2022-10-03","close":26.5942},{"date":"2022-10-04","close":27.2777},{"date":"2022-10-05","close":27.5602},{"date":"2022-10-06","close":26.8129},{"date":"2022-10-07","close":25.8924},{"date":"2022-10-10","close":25.5917},{"date":"2022-10-11","close":25.6646},{"date":"2022-10-12","close":25.537},{"date":"2022-10-13","close":26.4301},{"date":"2022-10-14","close":25.9562},{"date":"2022-10-17","close":26.6306},{"date":"2022-10-18","close":26.7947},{"date":"2022-10-19","close":26.2661},{"date":"2022-10-20","close":26.102},{"date":"2022-10-21","close":26.4848},{"date":"2022-10-24","close":26.8949},{"date":"2022-10-25","close":27.624},{"date":"2022-10-26","close":28.1435},{"date":"2022-10-27","close":27.8063},{"date":"2022-10-28","close":28.1253},{"date":"2022-10-31","close":28.0888},{"date":"2022-11-01","close":28.2529},{"date":"2022-11-02","close":25.6828},{"date":"2022-11-03","close":24.4524},{"date":"2022-11-04","close":24.7441},{"date":"2022-11-07","close":25.5461},{"date":"2022-11-08","close":25.5917},{"date":"2022-11-09","close":26.1932},{"date":"2022-11-10","close":27.5967},{"date":"2022-11-11","close":29.2098},{"date":"2022-11-14","close":27.6605},{"date":"2022-11-15","close":28.5628},{"date":"2022-11-16","close":27.8883},{"date":"2022-11-17","close":27.9704},{"date":"2022-11-18","close":28.3714},{"date":"2022-11-21","close":27.8883},{"date":"2022-11-22","close":27.6787},{"date":"2022-11-23","close":28.2347},{"date":"2022-11-25","close":28.6904},{"date":"2022-11-28","close":27.7607},{"date":"2022-11-29","close":27.5329},{"date":"2022-11-30","close":27.5785},{"date":"2022-12-01","close":28.6539},{"date":"2022-12-02","close":28.8726},{"date":"2022-12-05","close":27.9066},{"date":"2022-12-06","close":27.4418},{"date":"2022-12-07","close":27.1228},{"date":"2022-12-08","close":27.5967},{"date":"2022-12-09","close":27.5785},{"date":"2022-12-12","close":27.8154},{"date":"2022-12-13","close":28.8544},{"date":"2022-12-14","close":29.2098},{"date":"2022-12-15","close":28.4899},{"date":"2022-12-16","close":27.8154},{"date":"2022-12-19","close":27.8883},{"date":"2022-12-20","close":28.1435},{"date":"2022-12-21","close":28.5537},{"date":"2022-12-22","close":28.6904},{"date":"2022-12-23","close":29.0093},{"date":"2022-12-27","close":29.2281},{"date":"2022-12-28","close":28.2347},{"date":"2022-12-29","close":29.5387},{"date":"2022-12-30","close":29.136},{"date":"2023-01-03","close":29.9138},{"date":"2023-01-04","close":30.9113},{"date":"2023-01-05","close":30.2799},{"date":"2023-01-06","close":30.591},{"date":"2023-01-09","close":30.1884},{"date":"2023-01-10","close":30.4903},{"date":"2023-01-11","close":32.1283},{"date":"2023-01-12","close":32.9427},{"date":"2023-01-13","close":33.446},{"date":"2023-01-17","close":33.6931},{"date":"2023-01-18","close":33.7846},{"date":"2023-01-19","close":33.5101},{"date":"2023-01-20","close":33.8304},{"date":"2023-01-23","close":34.233},{"date":"2023-01-24","close":32.8421},{"date":"2023-01-25","close":33.4826},{"date":"2023-01-26","close":33.7297},{"date":"2023-01-27","close":33.8578},{"date":"2023-01-30","close":33.4277},{"date":"2023-01-31","close":33.7022},{"date":"2023-02-01","close":34.2971},{"date":"2023-02-02","close":36.2919},{"date":"2023-02-03","close":35.1755},{"date":"2023-02-06","close":34.8552},{"date":"2023-02-07","close":35.3585},{"date":"2023-02-08","close":34.7729},{"date":"2023-02-09","close":33.5009},{"date":"2023-02-10","close":32.8421},{"date":"2023-02-13","close":33.7571},{"date":"2023-02-14","close":33.8487},{"date":"2023-02-15","close":33.4826},{"date":"2023-02-16","close":32.7597},{"date":"2023-02-17","close":32.7963},{"date":"2023-02-21","close":32.3937},{"date":"2023-02-22","close":32.1558},{"date":"2023-02-23","close":32.229},{"date":"2023-02-24","close":31.4146},{"date":"2023-02-27","close":31.6159},{"date":"2023-02-28","close":34.8369},{"date":"2023-03-01","close":34.1872},{"date":"2023-03-02","close":34.4801},{"date":"2023-03-03","close":35.45},{"date":"2023-03-06","close":35.935},{"date":"2023-03-07","close":35.3128},{"date":"2023-03-08","close":34.7271},{"date":"2023-03-09","close":33.9402},{"date":"2023-03-10","close":33.7938},{"date":"2023-03-13","close":34.3611},{"date":"2023-03-14","close":34.8918},{"date":"2023-03-15","close":34.05},{"date":"2023-03-16","close":34.2604},{"date":"2023-03-17","close":33.748},{"date":"2023-03-20","close":33.8487},{"date":"2023-03-21","close":34.5075},{"date":"2023-03-22","close":33.2905},{"date":"2023-03-23","close":33.6382},{"date":"2023-03-24","close":34.0866},{"date":"2023-03-27","close":34.3428},{"date":"2023-03-28","close":34.5441},{"date":"2023-03-29","close":34.5167},{"date":"2023-03-30","close":35.4168},{"date":"2023-03-31","close":36.0781},{"date":"2023-04-03","close":35.922},{"date":"2023-04-04","close":35.7934},{"date":"2023-04-05","close":36.0322},{"date":"2023-04-06","close":36.3169},{"date":"2023-04-10","close":36.5373},{"date":"2023-04-11","close":37.4466},{"date":"2023-04-12","close":37.2078},{"date":"2023-04-13","close":37.8232},{"date":"2023-04-14","close":37.7957},{"date":"2023-04-17","close":37.5844},{"date":"2023-04-18","close":37.2537},{"date":"2023-04-19","close":37.2813},{"date":"2023-04-20","close":37.5201},{"date":"2023-04-21","close":37.7405},{"date":"2023-04-24","close":38.062},{"date":"2023-04-25","close":37.6303},{"date":"2023-04-26","close":37.5936},{"date":"2023-04-27","close":37.9885},{"date":"2023-04-28","close":38.5121},{"date":"2023-05-01","close":38.9346},{"date":"2023-05-02","close":38.6682},{"date":"2023-05-03","close":37.1803},{"date":"2023-05-04","close":37.5201},{"date":"2023-05-05","close":37.9334},{"date":"2023-05-08","close":37.9518},{"date":"2023-05-09","close":37.5844},{"date":"2023-05-10","close":37.6854},{"date":"2023-05-11","close":37.6487},{"date":"2023-05-12","close":37.5477},{"date":"2023-05-15","close":37.6028},{"date":"2023-05-16","close":37.1252},{"date":"2023-05-17","close":36.868},{"date":"2023-05-18","close":37.1986},{"date":"2023-05-19","close":36.9139},{"date":"2023-05-22","close":36.1975},{"date":"2023-05-23","close":34.9484},{"date":"2023-05-24","close":34.1033},{"date":"2023-05-25","close":33.9013},{"date":"2023-05-26","close":33.9472},{"date":"2023-05-30","close":33.488},{"date":"2023-05-31","close":33.1757},{"date":"2023-06-01","close":34.5901},{"date":"2023-06-02","close":35.628},{"date":"2023-06-05","close":35.7474},{"date":"2023-06-06","close":35.9403},{"date":"2023-06-07","close":36.1791},{"date":"2023-06-08","close":35.5546},{"date":"2023-06-09","close":35.2882},{"date":"2023-06-12","close":35.5454},{"date":"2023-06-13","close":35.8852},{"date":"2023-06-14","close":34.9575},{"date":"2023-06-15","close":35.2606},{"date":"2023-06-16","close":36.4914},{"date":"2023-06-20","close":36.023},{"date":"2023-06-21","close":35.7934},{"date":"2023-06-22","close":35.7199},{"date":"2023-06-23","close":35.3066},{"date":"2023-06-26","close":36.1057},{"date":"2023-06-27","close":36.6567},{"date":"2023-06-28","close":36.3536},{"date":"2023-06-29","close":36.4182},{"date":"2023-06-30","close":36.8882},{"date":"2023-07-03","close":36.5011},{"date":"2023-07-05","close":35.8467},{"date":"2023-07-06","close":35.5425},{"date":"2023-07-07","close":35.7914},{"date":"2023-07-10","close":36.4827},{"date":"2023-07-11","close":37.3123},{"date":"2023-07-12","close":37.6349},{"date":"2023-07-13","close":38.1879},{"date":"2023-07-14","close":37.7086},{"date":"2023-07-17","close":37.3952},{"date":"2023-07-18","close":37.3768},{"date":"2023-07-19","close":37.4874},{"date":"2023-07-20","close":37.4136},{"date":"2023-07-21","close":37.5703},{"date":"2023-07-24","close":37.2938},{"date":"2023-07-25","close":37.3952},{"date":"2023-07-26","close":37.303},{"date":"2023-07-27","close":37.4782},{"date":"2023-07-28","close":37.8192},{"date":"2023-07-31","close":38.2709},{"date":"2023-08-01","close":38.1326},{"date":"2023-08-02","close":37.4874},{"date":"2023-08-03","close":36.2062},{"date":"2023-08-04","close":36.2154},{"date":"2023-08-07","close":36.3997},{"date":"2023-08-08","close":36.2983},{"date":"2023-08-09","close":35.4596},{"date":"2023-08-10","close":35.5148},{"date":"2023-08-11","close":35.7729},{"date":"2023-08-14","close":35.2752},{"date":"2023-08-15","close":34.6484},{"date":"2023-08-16","close":34.418},{"date":"2023-08-17","close":34.2797},{"date":"2023-08-18","close":34.3811},{"date":"2023-08-21","close":34.6208},{"date":"2023-08-22","close":34.5839},{"date":"2023-08-23","close":34.8235},{"date":"2023-08-24","close":34.3258},{"date":"2023-08-25","close":34.5931},{"date":"2023-08-28","close":34.7037},{"date":"2023-08-29","close":34.8328},{"date":"2023-08-30","close":34.4272},{"date":"2023-08-31","close":34.1875},{"date":"2023-09-01","close":34.547},{"date":"2023-09-05","close":33.8188},{"date":"2023-09-06","close":33.8281},{"date":"2023-09-07","close":33.3303},{"date":"2023-09-08","close":33.1828},{"date":"2023-09-11","close":33.7082},{"date":"2023-09-12","close":33.782},{"date":"2023-09-13","close":32.9893},{"date":"2023-09-14","close":32.8049},{"date":"2023-09-15","close":32.7588},{"date":"2023-09-18","close":32.7588},{"date":"2023-09-19","close":32.5284},{"date":"2023-09-20","close":32.4362},{"date":"2023-09-21","close":31.4868},{"date":"2023-09-22","close":31.2287},{"date":"2023-09-25","close":31.496},{"date":"2023-09-26","close":31.8832},{"date":"2023-09-27","close":31.4407},{"date":"2023-09-28","close":31.5888},{"date":"2023-09-29","close":31.6166},{"date":"2023-10-02","close":31.2649},{"date":"2023-10-03","close":30.9409},{"date":"2023-10-04","close":30.8206},{"date":"2023-10-05","close":29.784},{"date":"2023-10-06","close":30.0617},{"date":"2023-10-09","close":29.5804},{"date":"2023-10-10","close":29.9876},{"date":"2023-10-11","close":29.4323},{"date":"2023-10-12","close":28.3217},{"date":"2023-10-13","close":28.5345},{"date":"2023-10-16","close":29.0528},{"date":"2023-10-17","close":29.7285},{"date":"2023-10-18","close":29.9321},{"date":"2023-10-19","close":29.1546},{"date":"2023-10-20","close":29.4786},{"date":"2023-10-23","close":29.9321},{"date":"2023-10-24","close":30.219},{"date":"2023-10-25","close":29.4416},{"date":"2023-10-26","close":28.3957},{"date":"2023-10-27","close":28.3217},{"date":"2023-10-30","close":27.7571},{"date":"2023-10-31","close":28.1458},{"date":"2023-11-01","close":28.5438},{"date":"2023-11-02","close":26.415},{"date":"2023-11-03","close":27.0351},{"date":"2023-11-06","close":26.4335},{"date":"2023-11-07","close":26.2855},{"date":"2023-11-08","close":25.6191},{"date":"2023-11-09","close":25.2211},{"date":"2023-11-10","close":26.2762},{"date":"2023-11-13","close":25.8319},{"date":"2023-11-14","close":26.7852},{"date":"2023-11-15","close":27.137},{"date":"2023-11-16","close":27.3961},{"date":"2023-11-17","close":27.4794},{"date":"2023-11-20","close":27.7108},{"date":"2023-11-21","close":28.6826},{"date":"2023-11-22","close":29.0251},{"date":"2023-11-24","close":28.988},{"date":"2023-11-27","close":29.1361},{"date":"2023-11-28","close":29.1361},{"date":"2023-11-29","close":28.9973},{"date":"2023-11-30","close":29.386},{"date":"2023-12-01","close":30.1265},{"date":"2023-12-04","close":30.2931},{"date":"2023-12-05","close":29.784},{"date":"2023-12-06","close":29.8118},{"date":"2023-12-07","close":30.0617},{"date":"2023-12-08","close":29.5063},{"date":"2023-12-11","close":29.312},{"date":"2023-12-12","close":29.5434},{"date":"2023-12-13","close":30.8484},{"date":"2023-12-14","close":31.7924},{"date":"2023-12-15","close":31.8202},{"date":"2023-12-18","close":31.5333},{"date":"2023-12-19","close":32.1442},{"date":"2023-12-20","close":31.487},{"date":"2023-12-21","close":32.5699},{"date":"2023-12-22","close":32.5977},{"date":"2023-12-26","close":32.8938},{"date":"2023-12-27","close":32.9771},{"date":"2023-12-28","close":33.0701},{"date":"2023-12-29","close":33.0701},{"date":"2024-01-02","close":33.1072},{"date":"2024-01-03","close":32.3546},{"date":"2024-01-04","close":33.1537},{"date":"2024-01-05","close":32.8749},{"date":"2024-01-08","close":33.3581},{"date":"2024-01-09","close":33.9435},{"date":"2024-01-10","close":34.7426},{"date":"2024-01-11","close":33.8692},{"date":"2024-01-12","close":33.9714},{"date":"2024-01-16","close":33.4046},{"date":"2024-01-17","close":33.005},{"date":"2024-01-18","close":33.3674},{"date":"2024-01-19","close":33.1351},{"date":"2024-01-22","close":33.7019},{"date":"2024-01-23","close":32.9771},{"date":"2024-01-24","close":32.2152},{"date":"2024-01-25","close":32.5683},{"date":"2024-01-26","close":32.4475},{"date":"2024-01-29","close":32.9121},{"date":"2024-01-30","close":32.5497},{"date":"2024-01-31","close":32.2895},{"date":"2024-02-01","close":32.2431},{"date":"2024-02-02","close":31.7692},{"date":"2024-02-05","close":30.9701},{"date":"2024-02-06","close":31.7413},{"date":"2024-02-07","close":31.3232},{"date":"2024-02-08","close":30.8121},{"date":"2024-02-09","close":30.4683},{"date":"2024-02-12","close":31.1466},{"date":"2024-02-13","close":30.1524},{"date":"2024-02-14","close":30.3568},{"date":"2024-02-15","close":31.4625},{"date":"2024-02-16","close":31.2024},{"date":"2024-02-20","close":31.3603},{"date":"2024-02-21","close":30.7378},{"date":"2024-02-22","close":31.1931},{"date":"2024-02-23","close":31.509},{"date":"2024-02-26","close":31.3046},{"date":"2024-02-27","close":31.2953},{"date":"2024-02-28","close":30.9422},{"date":"2024-02-29","close":30.3661},{"date":"2024-03-01","close":30.9143},{"date":"2024-03-04","close":30.9236},{"date":"2024-03-05","close":30.9143},{"date":"2024-03-06","close":31.0444},{"date":"2024-03-07","close":31.0537},{"date":"2024-03-08","close":31.3603},{"date":"2024-03-11","close":31.4718},{"date":"2024-03-12","close":31.2303},{"date":"2024-03-13","close":31.7134},{"date":"2024-03-14","close":30.6449},{"date":"2024-03-15","close":30.5148},{"date":"2024-03-18","close":30.6449},{"date":"2024-03-19","close":30.7657},{"date":"2024-03-20","close":30.9422},{"date":"2024-03-21","close":31.0816},{"date":"2024-03-22","close":30.4311},{"date":"2024-03-25","close":30.5148},{"date":"2024-03-26","close":30.1988},{"date":"2024-03-27","close":31.1046},{"date":"2024-03-28","close":30.9926},{"date":"2024-04-01","close":30.1148},{"date":"2024-04-02","close":29.7226},{"date":"2024-04-03","close":29.7413},{"date":"2024-04-04","close":29.8067},{"date":"2024-04-05","close":30.1708},{"date":"2024-04-08","close":30.1055},{"date":"2024-04-09","close":30.6751},{"date":"2024-04-10","close":30.2455},{"date":"2024-04-11","close":29.9},{"date":"2024-04-12","close":29.2277},{"date":"2024-04-15","close":28.8448},{"date":"2024-04-16","close":28.7515},{"date":"2024-04-17","close":28.3499},{"date":"2024-04-18","close":28.4246},{"date":"2024-04-19","close":28.4807},{"date":"2024-04-22","close":28.3593},{"date":"2024-04-23","close":28.8168},{"date":"2024-04-24","close":28.8729},{"date":"2024-04-25","close":28.3406},{"date":"2024-04-26","close":28.546},{"date":"2024-04-29","close":28.6581},{"date":"2024-04-30","close":28.0231},{"date":"2024-05-01","close":28.1819},{"date":"2024-05-02","close":26.501},{"date":"2024-05-03","close":26.417},{"date":"2024-05-06","close":26.3796},{"date":"2024-05-07","close":26.3796},{"date":"2024-05-08","close":25.9688},{"date":"2024-05-09","close":26.3329},{"date":"2024-05-10","close":26.0435},{"date":"2024-05-13","close":26.3143},{"date":"2024-05-14","close":26.2582},{"date":"2024-05-15","close":26.389},{"date":"2024-05-16","close":26.501},{"date":"2024-05-17","close":26.4076},{"date":"2024-05-20","close":26.2582},{"date":"2024-05-21","close":26.3329},{"date":"2024-05-22","close":26.1929},{"date":"2024-05-23","close":25.698},{"date":"2024-05-24","close":25.6419},{"date":"2024-05-28","close":25.81},{"date":"2024-05-29","close":25.3244},{"date":"2024-05-30","close":25.9127},{"date":"2024-05-31","close":26.1555},{"date":"2024-06-03","close":26.1835},{"date":"2024-06-04","close":25.8847},{"date":"2024-06-05","close":25.81},{"date":"2024-06-06","close":25.9408},{"date":"2024-06-07","close":25.8567},{"date":"2024-06-10","close":25.2591},{"date":"2024-06-11","close":25.175},{"date":"2024-06-12","close":25.2591},{"date":"2024-06-13","close":24.9323},{"date":"2024-06-14","close":24.3813},{"date":"2024-06-17","close":23.9611},{"date":"2024-06-18","close":23.9611},{"date":"2024-06-20","close":23.765},{"date":"2024-06-21","close":23.765},{"date":"2024-06-24","close":23.8771},{"date":"2024-06-25","close":23.3541},{"date":"2024-06-26","close":23.4942},{"date":"2024-06-27","close":23.6156},{"date":"2024-06-28","close":23.4089},{"date":"2024-07-01","close":23.1457},{"date":"2024-07-02","close":22.9672},{"date":"2024-07-03","close":23.2679},{"date":"2024-07-05","close":23.08},{"date":"2024-07-08","close":23.1739},{"date":"2024-07-09","close":22.7417},{"date":"2024-07-10","close":22.939},{"date":"2024-07-11","close":24.1607},{"date":"2024-07-12","close":23.9915},{"date":"2024-07-15","close":24.0197},{"date":"2024-07-16","close":25.1944},{"date":"2024-07-17","close":25.8804},{"date":"2024-07-18","close":24.8185},{"date":"2024-07-19","close":24.7715},{"date":"2024-07-22","close":24.7997},{"date":"2024-07-23","close":24.4896},{"date":"2024-07-24","close":24.6587},{"date":"2024-07-25","close":24.8373},{"date":"2024-07-26","close":24.8185},{"date":"2024-07-29","close":24.8655},{"date":"2024-07-30","close":25.1662},{"date":"2024-07-31","close":25.5045},{"date":"2024-08-01","close":25.1192},{"date":"2024-08-02","close":23.9539},{"date":"2024-08-05","close":23.0048},{"date":"2024-08-06","close":22.6947},{"date":"2024-08-07","close":22.206},{"date":"2024-08-08","close":22.8732},{"date":"2024-08-09","close":22.6759},{"date":"2024-08-12","close":22.5161},{"date":"2024-08-13","close":23.1645},{"date":"2024-08-14","close":23.2397},{"date":"2024-08-15","close":24.1137},{"date":"2024-08-16","close":23.9727},{"date":"2024-08-19","close":24.0009},{"date":"2024-08-20","close":22.845},{"date":"2024-08-21","close":23.1081},{"date":"2024-08-22","close":22.6853},{"date":"2024-08-23","close":23.7848},{"date":"2024-08-26","close":23.7566},{"date":"2024-08-27","close":23.8599},{"date":"2024-08-28","close":23.2397},{"date":"2024-08-29","close":23.813},{"date":"2024-08-30","close":23.766},{"date":"2024-09-03","close":23.4934},{"date":"2024-09-04","close":24.0103},{"date":"2024-09-05","close":23.5686},{"date":"2024-09-06","close":24.0103},{"date":"2024-09-09","close":23.8317},{"date":"2024-09-10","close":23.5686},{"date":"2024-09-11","close":23.2397},{"date":"2024-09-12","close":23.8599},{"date":"2024-09-13","close":24.6963},{"date":"2024-09-16","close":24.5084},{"date":"2024-09-17","close":25.0816},{"date":"2024-09-18","close":25.1004},{"date":"2024-09-19","close":25.2789},{"date":"2024-09-20","close":24.7057},{"date":"2024-09-23","close":24.5929},{"date":"2024-09-24","close":24.5178},{"date":"2024-09-25","close":24.1795},{"date":"2024-09-26","close":24.9124},{"date":"2024-09-27","close":25.5743},{"date":"2024-09-30","close":25.5837},{"date":"2024-10-01","close":24.695},{"date":"2024-10-02","close":23.6361},{"date":"2024-10-03","close":23.3619},{"date":"2024-10-04","close":23.8441},{"date":"2024-10-07","close":23.1445},{"date":"2024-10-08","close":23.1445},{"date":"2024-10-09","close":23.1823},{"date":"2024-10-10","close":23.1066},{"date":"2024-10-11","close":23.1917},{"date":"2024-10-14","close":23.0972},{"date":"2024-10-15","close":22.9837},{"date":"2024-10-16","close":23.2957},{"date":"2024-10-17","close":23.0594},{"date":"2024-10-18","close":23.3808},{"date":"2024-10-21","close":23.0972},{"date":"2024-10-22","close":22.9554},{"date":"2024-10-23","close":22.7001},{"date":"2024-10-24","close":23.0783},{"date":"2024-10-25","close":22.0383},{"date":"2024-10-28","close":22.3219},{"date":"2024-10-29","close":21.9627},{"date":"2024-10-30","close":22.1328},{"date":"2024-10-31","close":21.9059},{"date":"2024-11-01","close":22.2085},{"date":"2024-11-04","close":22.0667},{"date":"2024-11-05","close":22.1139},{"date":"2024-11-06","close":22.6717},{"date":"2024-11-07","close":16.3184},{"date":"2024-11-08","close":16.8856},{"date":"2024-11-11","close":16.6871},{"date":"2024-11-12","close":16.8005},{"date":"2024-11-13","close":16.4035},{"date":"2024-11-14","close":16.8951},{"date":"2024-11-15","close":17.2827},{"date":"2024-11-18","close":17.4529},{"date":"2024-11-19","close":17.85},{"date":"2024-11-20","close":17.5096},{"date":"2024-11-21","close":17.6231},{"date":"2024-11-22","close":17.746},{"date":"2024-11-25","close":18.4551},{"date":"2024-11-26","close":18.1431},{"date":"2024-11-27","close":18.5685},{"date":"2024-11-29","close":18.578},{"date":"2024-12-02","close":18.7387},{"date":"2024-12-03","close":18.3322},{"date":"2024-12-04","close":18.3983},{"date":"2024-12-05","close":18.2565},{"date":"2024-12-06","close":18.0391},{"date":"2024-12-09","close":18.3889},{"date":"2024-12-10","close":18.4834},{"date":"2024-12-11","close":18.9372},{"date":"2024-12-12","close":18.9183},{"date":"2024-12-13","close":18.6442},{"date":"2024-12-16","close":18.5212},{"date":"2024-12-17","close":18.1431},{"date":"2024-12-18","close":17.6609},{"date":"2024-12-19","close":17.4623},{"date":"2024-12-20","close":17.6798},{"date":"2024-12-23","close":17.9162},{"date":"2024-12-24","close":17.8689},{"date":"2024-12-26","close":18.1147},{"date":"2024-12-27","close":18.0575},{"date":"2024-12-30","close":17.781},{"date":"2024-12-31","close":18.0956},{"date":"2025-01-02","close":17.8764},{"date":"2025-01-03","close":17.7524},{"date":"2025-01-06","close":17.9812},{"date":"2025-01-07","close":17.7429},{"date":"2025-01-08","close":17.9717},{"date":"2025-01-10","close":17.2757},{"date":"2025-01-13","close":17.7905},{"date":"2025-01-14","close":17.2185},{"date":"2025-01-15","close":17.3901},{"date":"2025-01-16","close":17.5808},{"date":"2025-01-17","close":17.8954},{"date":"2025-01-21","close":18.0766},{"date":"2025-01-22","close":18.4579},{"date":"2025-01-23","close":18.5342},{"date":"2025-01-24","close":18.62},{"date":"2025-01-27","close":18.6963},{"date":"2025-01-28","close":18.7058},{"date":"2025-01-29","close":18.7154},{"date":"2025-01-30","close":19.3637},{"date":"2025-01-31","close":18.8393},{"date":"2025-02-03","close":18.4484},{"date":"2025-02-04","close":18.3912},{"date":"2025-02-05","close":18.3912},{"date":"2025-02-06","close":18.3149},{"date":"2025-02-07","close":17.8859},{"date":"2025-02-10","close":17.5999},{"date":"2025-02-11","close":17.4283},{"date":"2025-02-12","close":17.5141},{"date":"2025-02-13","close":17.8954},{"date":"2025-02-14","close":17.4664},{"date":"2025-02-18","close":17.9622},{"date":"2025-02-19","close":18.0956},{"date":"2025-02-20","close":18.067},{"date":"2025-02-21","close":17.8764},{"date":"2025-02-24","close":18.1624},{"date":"2025-02-25","close":17.9431},{"date":"2025-02-26","close":17.9336},{"date":"2025-02-27","close":16.3509},{"date":"2025-02-28","close":15.7789},{"date":"2025-03-03","close":15.245},{"date":"2025-03-04","close":14.8636},{"date":"2025-03-05","close":15.3975},{"date":"2025-03-06","close":15.5024},{"date":"2025-03-07","close":15.5596},{"date":"2025-03-10","close":15.3022},{"date":"2025-03-11","close":15.1687},{"date":"2025-03-12","close":14.6157},{"date":"2025-03-13","close":14.3011},{"date":"2025-03-14","close":14.835},{"date":"2025-03-17","close":14.8636},{"date":"2025-03-18","close":15.0066},{"date":"2025-03-19","close":14.9303},{"date":"2025-03-20","close":14.8731},{"date":"2025-03-21","close":14.835},{"date":"2025-03-24","close":15.0638},{"date":"2025-03-25","close":14.8445},{"date":"2025-03-26","close":14.8731},{"date":"2025-03-27","close":14.9113},{"date":"2025-03-28","close":14.3815},{"date":"2025-03-31","close":14.3911},{"date":"2025-04-01","close":14.1118},{"date":"2025-04-02","close":14.3237},{"date":"2025-04-03","close":13.1196},{"date":"2025-04-04","close":13.0811},{"date":"2025-04-07","close":12.7536},{"date":"2025-04-08","close":12.1949},{"date":"2025-04-09","close":13.1581},{"date":"2025-04-10","close":12.1852},{"date":"2025-04-11","close":12.3008},{"date":"2025-04-14","close":12.5994},{"date":"2025-04-15","close":12.0889},{"date":"2025-04-16","close":12.1852},{"date":"2025-04-17","close":12.3586},{"date":"2025-04-21","close":12.349},{"date":"2025-04-22","close":12.5416},{"date":"2025-04-23","close":12.7921},{"date":"2025-04-24","close":13.2063},{"date":"2025-04-25","close":13.2448},{"date":"2025-04-28","close":13.3604},{"date":"2025-04-29","close":13.4375},{"date":"2025-04-30","close":13.3893},{"date":"2025-05-01","close":13.4182},{"date":"2025-05-02","close":13.5627},{"date":"2025-05-05","close":13.3315},{"date":"2025-05-06","close":12.8788},{"date":"2025-05-07","close":13.1774},{"date":"2025-05-08","close":15.3255},{"date":"2025-05-09","close":15.2291},{"date":"2025-05-12","close":16.1346},{"date":"2025-05-13","close":15.9901},{"date":"2025-05-14","close":15.8456},{"date":"2025-05-15","close":15.8938},{"date":"2025-05-16","close":16.0864},{"date":"2025-05-19","close":16.019},{"date":"2025-05-20","close":16.0961},{"date":"2025-05-21","close":15.2484},{"date":"2025-05-22","close":15.2677},{"date":"2025-05-23","close":14.9016},{"date":"2025-05-27","close":15.7397},{"date":"2025-05-28","close":15.9034},{"date":"2025-05-29","close":15.73},{"date":"2025-05-30","close":15.3929},{"date":"2025-06-02","close":15.0461},{"date":"2025-06-03","close":15.3062},{"date":"2025-06-04","close":15.5085},{"date":"2025-06-05","close":15.3158},{"date":"2025-06-06","close":15.3544},{"date":"2025-06-09","close":15.6337},{"date":"2025-06-10","close":15.8071},{"date":"2025-06-11","close":15.5181},{"date":"2025-06-12","close":15.4218},{"date":"2025-06-13","close":15.0558},{"date":"2025-06-16","close":15.3447},{"date":"2025-06-17","close":14.8053},{"date":"2025-06-18","close":14.8342},{"date":"2025-06-20","close":14.7957},{"date":"2025-06-23","close":14.9113},{"date":"2025-06-24","close":15.0654},{"date":"2025-06-25","close":15.4122},{"date":"2025-06-26","close":15.4122},{"date":"2025-06-27","close":15.4997},{"date":"2025-06-30","close":15.4511},{"date":"2025-07-01","close":16.0933},{"date":"2025-07-02","close":16.1224},{"date":"2025-07-03","close":16.2197},{"date":"2025-07-07","close":15.5095},{"date":"2025-07-08","close":16.0835},{"date":"2025-07-09","close":16.1224},{"date":"2025-07-10","close":16.1711},{"date":"2025-07-11","close":15.7722},{"date":"2025-07-14","close":15.5678},{"date":"2025-07-15","close":15.49},{"date":"2025-07-16","close":15.383},{"date":"2025-07-17","close":15.3538},{"date":"2025-07-18","close":15.2565},{"date":"2025-07-21","close":15.2078},{"date":"2025-07-22","close":15.9668},{"date":"2025-07-23","close":16.3949},{"date":"2025-07-24","close":16.0154},{"date":"2025-07-25","close":15.597},{"date":"2025-07-28","close":15.6359},{"date":"2025-07-29","close":15.6885},{"date":"2025-07-30","close":15.0652},{"date":"2025-07-31","close":13.9356},{"date":"2025-08-01","close":13.9259},{"date":"2025-08-04","close":13.9356},{"date":"2025-08-05","close":13.6824},{"date":"2025-08-06","close":13.3221},{"date":"2025-08-07","close":12.8839},{"date":"2025-08-08","close":12.6209},{"date":"2025-08-11","close":12.1973},{"date":"2025-08-12","close":12.7086},{"date":"2025-08-13","close":13.4876},{"date":"2025-08-14","close":13.5071},{"date":"2025-08-15","close":13.4876},{"date":"2025-08-18","close":13.4974},{"date":"2025-08-19","close":13.6629},{"date":"2025-08-20","close":13.8869},{"date":"2025-08-21","close":13.5363},{"date":"2025-08-22","close":14.2764},{"date":"2025-08-25","close":14.0232},{"date":"2025-08-26","close":13.9648},{"date":"2025-08-27","close":13.9551},{"date":"2025-08-28","close":13.9453},{"date":"2025-08-29","close":13.9259},{"date":"2025-09-02","close":13.4487},{"date":"2025-09-03","close":13.5461},{"date":"2025-09-04","close":13.9551},{"date":"2025-09-05","close":14.2375},{"date":"2025-09-08","close":13.8382},{"date":"2025-09-09","close":13.5461},{"date":"2025-09-10","close":13.3416},{"date":"2025-09-11","close":13.5753},{"date":"2025-09-12","close":13.176},{"date":"2025-09-15","close":13.1857},{"date":"2025-09-16","close":13.2636},{"date":"2025-09-17","close":13.0786},{"date":"2025-09-18","close":13.0689},{"date":"2025-09-19","close":12.8157},{"date":"2025-09-22","close":12.8936},{"date":"2025-09-23","close":12.6209},{"date":"2025-09-24","close":12.5333},{"date":"2025-09-25","close":12.0464},{"date":"2025-09-26","close":12.3288},{"date":"2025-09-29","close":12.4373},{"date":"2025-09-30","close":12.5162},{"date":"2025-10-01","close":12.7726},{"date":"2025-10-02","close":12.7825},{"date":"2025-10-03","close":13.0093},{"date":"2025-10-06","close":12.3485},{"date":"2025-10-07","close":12.1611},{"date":"2025-10-08","close":12.2104},{"date":"2025-10-09","close":12.0526},{"date":"2025-10-10","close":11.6679},{"date":"2025-10-13","close":12.0427},{"date":"2025-10-14","close":12.2992},{"date":"2025-10-15","close":12.6247},{"date":"2025-10-16","close":12.4471},{"date":"2025-10-17","close":12.3386},{"date":"2025-10-20","close":12.7529},{"date":"2025-10-21","close":12.7923},{"date":"2025-10-22","close":12.8515},{"date":"2025-10-23","close":12.9797},{"date":"2025-10-24","close":12.9304},{"date":"2025-10-27","close":12.9107},{"date":"2025-10-28","close":12.891},{"date":"2025-10-29","close":12.6838},{"date":"2025-10-30","close":12.4175},{"date":"2025-10-31","close":12.4373},{"date":"2025-11-03","close":12.3781},{"date":"2025-11-04","close":12.3189},{"date":"2025-11-05","close":12.4471},{"date":"2025-11-06","close":10.869},{"date":"2025-11-07","close":11.0268},{"date":"2025-11-10","close":10.8493},{"date":"2025-11-11","close":10.8296},{"date":"2025-11-12","close":10.6915},{"date":"2025-11-13","close":10.8},{"date":"2025-11-14","close":10.3759},{"date":"2025-11-17","close":10.2477},{"date":"2025-11-18","close":10.1195},{"date":"2025-11-19","close":9.9419},{"date":"2025-11-20","close":9.7545},{"date":"2025-11-21","close":10.4351},{"date":"2025-11-24","close":10.583},{"date":"2025-11-25","close":10.9381},{"date":"2025-11-26","close":11.1353},{"date":"2025-11-28","close":11.1847},{"date":"2025-12-01","close":11.0268},{"date":"2025-12-02","close":10.9578},{"date":"2025-12-03","close":11.1797},{"date":"2025-12-04","close":11.1156},{"date":"2025-12-05","close":11.0959},{"date":"2025-12-08","close":10.9479},{"date":"2025-12-09","close":10.9578},{"date":"2025-12-10","close":11.4904},{"date":"2025-12-11","close":11.4411},{"date":"2025-12-12","close":11.4115},{"date":"2025-12-15","close":11.2438},{"date":"2025-12-16","close":11.2142},{"date":"2025-12-17","close":11.2734},{"date":"2025-12-18","close":11.1255},{"date":"2025-12-19","close":11.0564},{"date":"2025-12-22","close":11.1058},{"date":"2025-12-23","close":10.9282},{"date":"2025-12-24","close":11.0663},{"date":"2025-12-26","close":11.52},{"date":"2025-12-29","close":11.25},{"date":"2025-12-30","close":11.4},{"date":"2025-12-31","close":11.43},{"date":"2026-01-02","close":11.27},{"date":"2026-01-05","close":11.61},{"date":"2026-01-06","close":12.37},{"date":"2026-01-07","close":12.37},{"date":"2026-01-08","close":12.48},{"date":"2026-01-09","close":12.78},{"date":"2026-01-12","close":12.5},{"date":"2026-01-13","close":12.13},{"date":"2026-01-14","close":12.35},{"date":"2026-01-15","close":12.58},{"date":"2026-01-16","close":12.21},{"date":"2026-01-20","close":12.05},{"date":"2026-01-21","close":12.74},{"date":"2026-01-22","close":13.0},{"date":"2026-01-23","close":12.73},{"date":"2026-01-26","close":12.72},{"date":"2026-01-27","close":12.77},{"date":"2026-01-28","close":12.31},{"date":"2026-01-29","close":12.27},{"date":"2026-01-30","close":12.47},{"date":"2026-02-02","close":12.21},{"date":"2026-02-03","close":12.0},{"date":"2026-02-04","close":12.54},{"date":"2026-02-05","close":12.53},{"date":"2026-02-06","close":13.76},{"date":"2026-02-09","close":13.7},{"date":"2026-02-10","close":13.93},{"date":"2026-02-11","close":13.71},{"date":"2026-02-12","close":12.81},{"date":"2026-02-13","close":12.95},{"date":"2026-02-17","close":12.44},{"date":"2026-02-18","close":12.49},{"date":"2026-02-19","close":12.52},{"date":"2026-02-20","close":12.54},{"date":"2026-02-23","close":12.55},{"date":"2026-02-24","close":13.14},{"date":"2026-02-25","close":12.8},{"date":"2026-02-26","close":12.71},{"date":"2026-02-27","close":14.68},{"date":"2026-03-02","close":14.31},{"date":"2026-03-03","close":13.3},{"date":"2026-03-04","close":13.44},{"date":"2026-03-06","close":12.74},{"date":"2026-03-09","close":12.8},{"date":"2026-03-10","close":12.68},{"date":"2026-03-11","close":12.73},{"date":"2026-03-12","close":11.8},{"date":"2026-03-13","close":11.54},{"date":"2026-03-16","close":11.73},{"date":"2026-03-17","close":12.22},{"date":"2026-03-18","close":11.59},{"date":"2026-03-19","close":11.26},{"date":"2026-03-20","close":10.95},{"date":"2026-03-23","close":11.54},{"date":"2026-03-24","close":11.465},{"date":"2026-03-25","close":11.68},{"date":"2026-03-26","close":11.665},{"date":"2026-03-27","close":11.47},{"date":"2026-03-30","close":11.2},{"date":"2026-03-31","close":11.6},{"date":"2026-04-01","close":11.66},{"date":"2026-04-02","close":11.63},{"date":"2026-04-06","close":11.64},{"date":"2026-04-07","close":11.52},{"date":"2026-04-08","close":11.99},{"date":"2026-04-09","close":11.86},{"date":"2026-04-10","close":11.71},{"date":"2026-04-13","close":12.02},{"date":"2026-04-14","close":12.22},{"date":"2026-04-15","close":12.05},{"date":"2026-04-16","close":12.09},{"date":"2026-04-17","close":12.51},{"date":"2026-04-20","close":12.79},{"date":"2026-04-21","close":12.31},{"date":"2026-04-22","close":12.17},{"date":"2026-04-23","close":11.9},{"date":"2026-04-24","close":11.91},{"date":"2026-04-27","close":11.96},{"date":"2026-04-28","close":11.78},{"date":"2026-04-29","close":11.48},{"date":"2026-04-30","close":11.75},{"date":"2026-05-01","close":11.81},{"date":"2026-05-04","close":11.2},{"date":"2026-05-05","close":11.37},{"date":"2026-05-06","close":11.14},{"date":"2026-05-07","close":10.96},{"date":"2026-05-08","close":11.0},{"date":"2026-05-11","close":10.91},{"date":"2026-05-12","close":11.0},{"date":"2026-05-13","close":10.44},{"date":"2026-05-14","close":10.41},{"date":"2026-05-15","close":10.07},{"date":"2026-05-18","close":9.82},{"date":"2026-05-19","close":9.74},{"date":"2026-05-20","close":9.84},{"date":"2026-05-21","close":9.93},{"date":"2026-05-22","close":10.21},{"date":"2026-05-26","close":9.99},{"date":"2026-05-27","close":10.0},{"date":"2026-05-28","close":10.29},{"date":"2026-05-29","close":10.47},{"date":"2026-06-01","close":10.02},{"date":"2026-06-02","close":9.83},{"date":"2026-06-03","close":9.64},{"date":"2026-06-04","close":9.88},{"date":"2026-06-05","close":10.0},{"date":"2026-06-08","close":10.26},{"date":"2026-06-09","close":10.47},{"date":"2026-06-10","close":10.04},{"date":"2026-06-11","close":10.14},{"date":"2026-06-12","close":10.09},{"date":"2026-06-15","close":10.14},{"date":"2026-06-16","close":10.45},{"date":"2026-06-17","close":10.03},{"date":"2026-06-18","close":10.33},{"date":"2026-06-22","close":10.15},{"date":"2026-06-23","close":10.2},{"date":"2026-06-24","close":10.52},{"date":"2026-06-25","close":10.78},{"date":"2026-06-26","close":11.01},{"date":"2026-06-29","close":10.82},{"date":"2026-06-30","close":10.61},{"date":"2026-07-01","close":11.09},{"date":"2026-07-02","close":11.65},{"date":"2026-07-06","close":12.32},{"date":"2026-07-07","close":12.19},{"date":"2026-07-08","close":11.78},{"date":"2026-07-09","close":11.89},{"date":"2026-07-10","close":12.26},{"date":"2026-07-13","close":12.78},{"date":"2026-07-14","close":12.7},{"date":"2026-07-15","close":13.4},{"date":"2026-07-16","close":13.85},{"date":"2026-07-17","close":14.05},{"date":"2026-07-20","close":13.46},{"date":"2026-07-21","close":13.65},{"date":"2026-07-22","close":13.27},{"date":"2026-07-23","close":12.72},{"date":"2026-07-24","close":12.93},{"date":"2026-07-27","close":13.02},{"date":"2026-07-28","close":13.49},{"date":"2026-07-29","close":14.2},{"date":"2026-07-30","close":13.74},{"date":"2026-07-31","close":13.37},{"date":"2026-08-03","close":14.13},{"date":"2026-08-04","close":14.27},{"date":"2026-08-05","close":13.78},{"date":"2026-08-06","close":13.17},{"date":"2026-08-07","close":12.12},{"date":"2026-08-10","close":11.66},{"date":"2026-08-11","close":11.61},{"date":"2026-08-12","close":11.41},{"date":"2026-08-13","close":11.58},{"date":"2026-08-14","close":11.59},{"date":"2026-08-17","close":11.19},{"date":"2026-08-18","close":11.11},{"date":"2026-08-19","close":11.03},{"date":"2026-08-20","close":10.78},{"date":"2026-08-21","close":10.92},{"date":"2026-08-24","close":10.89},{"date":"2026-08-25","close":10.97},{"date":"2026-08-26","close":10.93},{"date":"2026-08-27","close":11.04},{"date":"2026-08-28","close":11.12},{"date":"2026-08-31","close":11.17},{"date":"2026-09-01","close":10.76},{"date":"2026-09-02","close":11.29},{"date":"2026-09-03","close":11.43},{"date":"2026-09-04","close":11.38},{"date":"2026-09-08","close":10.99},{"date":"2026-09-09","close":10.72},{"date":"2026-09-10","close":10.5},{"date":"2026-09-11","close":10.46},{"date":"2026-09-14","close":10.38},{"date":"2026-09-15","close":9.83},{"date":"2026-09-16","close":10.14},{"date":"2026-09-17","close":9.375},{"date":"2026-09-18","close":9.54},{"date":"2026-09-21","close":9.44},{"date":"2026-09-22","close":9.95},{"date":"2026-09-23","close":9.78},{"date":"2026-09-24","close":9.53},{"date":"2026-09-25","close":9.4},{"date":"2026-09-28","close":9.28},{"date":"2026-09-29","close":8.98},{"date":"2026-09-30","close":8.86},{"date":"2026-10-01","close":8.74},{"date":"2026-10-02","close":8.67},{"date":"2026-10-05","close":8.56},{"date":"2026-10-06","close":8.52},{"date":"2026-10-07","close":8.54},{"date":"2026-10-08","close":8.69},{"date":"2026-10-09","close":8.83},{"date":"2026-10-12","close":8.53},{"date":"2026-10-13","close":8.505},{"date":"2026-10-14","close":8.44},{"date":"2026-10-15","close":8.83},{"date":"2026-10-16","close":8.57},{"date":"2026-10-19","close":8.42},{"date":"2026-10-20","close":8.87},{"date":"2026-10-21","close":9.08},{"date":"2026-10-22","close":9.5},{"date":"2026-10-23","close":9.43}],"chart_data":[{"date":"2024-10-23","open":22.91,"high":22.96,"low":22.46,"close":22.7,"volume":1622879,"rsi_14":39.46,"sma_20":24.97,"sma_60":25.21,"sma_120":25.95},{"date":"2024-10-24","open":22.76,"high":23.3,"low":22.76,"close":23.08,"volume":1812895,"rsi_14":37.38,"sma_20":24.86,"sma_60":25.16,"sma_120":25.91},{"date":"2024-10-25","open":22.49,"high":22.72,"low":21.61,"close":22.04,"volume":3688608,"rsi_14":33.61,"sma_20":24.68,"sma_60":25.11,"sma_120":25.87},{"date":"2024-10-28","open":22.24,"high":22.61,"low":22.1,"close":22.32,"volume":1742235,"rsi_14":38.76,"sma_20":24.5,"sma_60":25.08,"sma_120":25.83},{"date":"2024-10-29","open":22.31,"high":22.41,"low":21.9,"close":21.96,"volume":2874986,"rsi_14":34.68,"sma_20":24.36,"sma_60":25.05,"sma_120":25.8},{"date":"2024-10-30","open":22.1,"high":22.54,"low":21.93,"close":22.13,"volume":2738387,"rsi_14":38.05,"sma_20":24.28,"sma_60":25.04,"sma_120":25.76},{"date":"2024-10-31","open":22.04,"high":22.47,"low":21.87,"close":21.91,"volume":3464919,"rsi_14":34.75,"sma_20":24.2,"sma_60":25.03,"sma_120":25.72},{"date":"2024-11-01","open":21.84,"high":22.36,"low":21.82,"close":22.21,"volume":2328568,"rsi_14":39.96,"sma_20":24.12,"sma_60":25.02,"sma_120":25.68},{"date":"2024-11-04","open":22.27,"high":22.53,"low":21.97,"close":22.07,"volume":2847490,"rsi_14":39.7,"sma_20":24.06,"sma_60":25.01,"sma_120":25.64},{"date":"2024-11-05","open":21.87,"high":22.18,"low":21.59,"close":22.11,"volume":2151690,"rsi_14":35.89,"sma_20":24.0,"sma_60":25.0,"sma_120":25.6},{"date":"2024-11-06","open":23.48,"high":23.5,"low":22.09,"close":22.67,"volume":3979207,"rsi_14":45.7,"sma_20":23.98,"sma_60":24.99,"sma_120":25.56},{"date":"2024-11-07","open":18.15,"high":18.92,"low":16.28,"close":16.32,"volume":30260824,"rsi_14":16.5,"sma_20":23.62,"sma_60":24.86,"sma_120":25.47},{"date":"2024-11-08","open":16.63,"high":17.02,"low":16.27,"close":16.89,"volume":9705924,"rsi_14":21.31,"sma_20":23.28,"sma_60":24.73,"sma_120":25.38},{"date":"2024-11-11","open":16.86,"high":17.12,"low":16.52,"close":16.69,"volume":5277796,"rsi_14":21.2,"sma_20":22.95,"sma_60":24.6,"sma_120":25.3},{"date":"2024-11-12","open":16.66,"high":16.9,"low":16.42,"close":16.8,"volume":4358763,"rsi_14":22.54,"sma_20":22.62,"sma_60":24.47,"sma_120":25.21},{"date":"2024-11-13","open":16.72,"high":16.79,"low":16.38,"close":16.4,"volume":4525029,"rsi_14":18.98,"sma_20":22.25,"sma_60":24.36,"sma_120":25.12},{"date":"2024-11-14","open":16.98,"high":17.07,"low":16.74,"close":16.9,"volume":3566034,"rsi_14":24.81,"sma_20":21.93,"sma_60":24.24,"sma_120":25.05},{"date":"2024-11-15","open":16.9,"high":17.46,"low":16.76,"close":17.28,"volume":4192587,"rsi_14":25.57,"sma_20":21.61,"sma_60":24.15,"sma_120":24.97},{"date":"2024-11-18","open":17.21,"high":17.57,"low":17.2,"close":17.45,"volume":2535615,"rsi_14":27.73,"sma_20":21.31,"sma_60":24.03,"sma_120":24.89},{"date":"2024-11-19","open":17.34,"high":18.07,"low":17.14,"close":17.85,"volume":3937340,"rsi_14":29.32,"sma_20":21.04,"sma_60":23.92,"sma_120":24.82},{"date":"2024-11-20","open":17.71,"high":17.81,"low":17.37,"close":17.51,"volume":3556922,"rsi_14":29.0,"sma_20":20.76,"sma_60":23.81,"sma_120":24.74},{"date":"2024-11-21","open":17.49,"high":17.76,"low":17.32,"close":17.62,"volume":1698747,"rsi_14":27.69,"sma_20":20.47,"sma_60":23.71,"sma_120":24.66},{"date":"2024-11-22","open":17.59,"high":17.84,"low":17.59,"close":17.75,"volume":1964940,"rsi_14":28.94,"sma_20":20.25,"sma_60":23.6,"sma_120":24.59},{"date":"2024-11-25","open":18.01,"high":18.56,"low":17.84,"close":18.46,"volume":3720592,"rsi_14":33.25,"sma_20":20.04,"sma_60":23.5,"sma_120":24.52},{"date":"2024-11-26","open":18.37,"high":18.46,"low":18.02,"close":18.14,"volume":1926683,"rsi_14":28.79,"sma_20":19.84,"sma_60":23.41,"sma_120":24.45},{"date":"2024-11-27","open":18.27,"high":18.65,"low":18.24,"close":18.57,"volume":2104297,"rsi_14":73.71,"sma_20":19.65,"sma_60":23.31,"sma_120":24.38},{"date":"2024-11-29","open":18.51,"high":18.63,"low":18.46,"close":18.58,"volume":1289235,"rsi_14":70.2,"sma_20":19.48,"sma_60":23.22,"sma_120":24.32},{"date":"2024-12-02","open":18.46,"high":18.79,"low":18.37,"close":18.74,"volume":2112469,"rsi_14":74.72,"sma_20":19.29,"sma_60":23.12,"sma_120":24.26},{"date":"2024-12-03","open":18.54,"high":18.75,"low":17.97,"close":18.33,"volume":2828506,"rsi_14":67.23,"sma_20":19.09,"sma_60":23.02,"sma_120":24.2},{"date":"2024-12-04","open":18.09,"high":18.67,"low":18.07,"close":18.4,"volume":2022343,"rsi_14":74.25,"sma_20":18.9,"sma_60":22.93,"sma_120":24.14},{"date":"2024-12-05","open":18.56,"high":18.66,"low":18.17,"close":18.26,"volume":1822256,"rsi_14":68.09,"sma_20":18.66,"sma_60":22.84,"sma_120":24.08},{"date":"2024-12-06","open":18.38,"high":18.5,"low":17.94,"close":18.04,"volume":1628151,"rsi_14":60.53,"sma_20":18.76,"sma_60":22.73,"sma_120":24.03},{"date":"2024-12-09","open":18.12,"high":18.62,"low":18.09,"close":18.39,"volume":2390961,"rsi_14":62.41,"sma_20":18.83,"sma_60":22.62,"sma_120":23.97},{"date":"2024-12-10","open":18.38,"high":18.57,"low":17.92,"close":18.48,"volume":2710275,"rsi_14":59.13,"sma_20":18.93,"sma_60":22.51,"sma_120":23.92},{"date":"2024-12-11","open":18.64,"high":19.23,"low":18.64,"close":18.94,"volume":5415587,"rsi_14":69.92,"sma_20":19.04,"sma_60":22.4,"sma_120":23.88},{"date":"2024-12-12","open":18.91,"high":19.07,"low":18.8,"close":18.92,"volume":2078473,"rsi_14":68.56,"sma_20":19.18,"sma_60":22.29,"sma_120":23.83},{"date":"2024-12-13","open":18.92,"high":19.07,"low":18.48,"close":18.64,"volume":2802501,"rsi_14":62.34,"sma_20":19.27,"sma_60":22.17,"sma_120":23.79},{"date":"2024-12-16","open":18.5,"high":19.24,"low":18.46,"close":18.52,"volume":3576154,"rsi_14":51.08,"sma_20":19.33,"sma_60":22.06,"sma_120":23.74},{"date":"2024-12-17","open":18.33,"high":18.72,"low":18.06,"close":18.14,"volume":3304277,"rsi_14":50.0,"sma_20":19.37,"sma_60":21.94,"sma_120":23.69},{"date":"2024-12-18","open":18.19,"high":18.34,"low":17.58,"close":17.66,"volume":3012785,"rsi_14":35.71,"sma_20":19.36,"sma_60":21.82,"sma_120":23.64},{"date":"2024-12-19","open":17.75,"high":17.93,"low":17.34,"close":17.46,"volume":3065118,"rsi_14":33.43,"sma_20":19.36,"sma_60":21.7,"sma_120":23.59},{"date":"2024-12-20","open":17.45,"high":17.81,"low":17.45,"close":17.68,"volume":10904209,"rsi_14":34.53,"sma_20":19.36,"sma_60":21.57,"sma_120":23.54},{"date":"2024-12-23","open":17.61,"high":17.99,"low":17.5,"close":17.92,"volume":2116098,"rsi_14":43.6,"sma_20":19.37,"sma_60":21.43,"sma_120":23.49},{"date":"2024-12-24","open":17.89,"high":17.98,"low":17.67,"close":17.87,"volume":964925,"rsi_14":41.81,"sma_20":19.34,"sma_60":21.29,"sma_120":23.45},{"date":"2024-12-26","open":17.76,"high":18.27,"low":17.64,"close":18.11,"volume":2577129,"rsi_14":47.88,"sma_20":19.34,"sma_60":21.18,"sma_120":23.4},{"date":"2024-12-27","open":18.06,"high":18.26,"low":17.92,"close":18.06,"volume":1876865,"rsi_14":48.01,"sma_20":19.3,"sma_60":21.08,"sma_120":23.36},{"date":"2024-12-30","open":17.95,"high":17.99,"low":17.49,"close":17.78,"volume":1965713,"rsi_14":38.37,"sma_20":19.25,"sma_60":20.98,"sma_120":23.31},{"date":"2024-12-31","open":17.9,"high":18.1,"low":17.81,"close":18.1,"volume":1595234,"rsi_14":42.23,"sma_20":19.21,"sma_60":20.87,"sma_120":23.25},{"date":"2025-01-02","open":18.19,"high":18.31,"low":17.75,"close":17.88,"volume":1618700,"rsi_14":31.29,"sma_20":19.18,"sma_60":20.78,"sma_120":23.2},{"date":"2025-01-03","open":17.9,"high":18.01,"low":17.54,"close":17.75,"volume":1608087,"rsi_14":30.31,"sma_20":19.14,"sma_60":20.68,"sma_120":23.14},{"date":"2025-01-06","open":17.78,"high":18.36,"low":17.78,"close":17.98,"volume":3152973,"rsi_14":37.64,"sma_20":19.11,"sma_60":20.58,"sma_120":23.07},{"date":"2025-01-07","open":17.82,"high":18.19,"low":17.49,"close":17.74,"volume":4418642,"rsi_14":36.39,"sma_20":19.09,"sma_60":20.49,"sma_120":23.0},{"date":"2025-01-08","open":17.65,"high":18.03,"low":17.38,"close":17.97,"volume":2953878,"rsi_14":45.06,"sma_20":19.06,"sma_60":20.39,"sma_120":22.93},{"date":"2025-01-10","open":17.73,"high":18.11,"low":17.27,"close":17.28,"volume":2652177,"rsi_14":42.35,"sma_20":18.99,"sma_60":20.29,"sma_120":22.86},{"date":"2025-01-13","open":17.21,"high":17.95,"low":17.05,"close":17.79,"volume":2671213,"rsi_14":52.38,"sma_20":18.92,"sma_60":20.19,"sma_120":22.8},{"date":"2025-01-14","open":18.13,"high":18.15,"low":17.03,"close":17.22,"volume":2446912,"rsi_14":42.66,"sma_20":18.82,"sma_60":20.08,"sma_120":22.73},{"date":"2025-01-15","open":17.62,"high":17.8,"low":17.37,"close":17.39,"volume":2708004,"rsi_14":41.72,"sma_20":18.75,"sma_60":19.98,"sma_120":22.67},{"date":"2025-01-16","open":17.39,"high":17.78,"low":17.07,"close":17.58,"volume":2524368,"rsi_14":44.82,"sma_20":18.69,"sma_60":19.88,"sma_120":22.6},{"date":"2025-01-17","open":17.72,"high":18.06,"low":17.58,"close":17.9,"volume":1875051,"rsi_14":45.68,"sma_20":18.67,"sma_60":19.78,"sma_120":22.54},{"date":"2025-01-21","open":18.02,"high":18.23,"low":17.83,"close":18.08,"volume":2654628,"rsi_14":50.22,"sma_20":18.68,"sma_60":19.69,"sma_120":22.47},{"date":"2025-01-22","open":18.01,"high":18.52,"low":17.83,"close":18.46,"volume":1536214,"rsi_14":57.73,"sma_20":18.73,"sma_60":19.62,"sma_120":22.41},{"date":"2025-01-23","open":18.3,"high":18.55,"low":17.9,"close":18.53,"volume":2652134,"rsi_14":55.3,"sma_20":18.77,"sma_60":19.53,"sma_120":22.35},{"date":"2025-01-24","open":18.51,"high":18.76,"low":18.36,"close":18.62,"volume":2682216,"rsi_14":59.29,"sma_20":18.79,"sma_60":19.47,"sma_120":22.29},{"date":"2025-01-27","open":18.79,"high":18.93,"low":18.55,"close":18.7,"volume":1811914,"rsi_14":61.93,"sma_20":18.83,"sma_60":19.4,"sma_120":22.24},{"date":"2025-01-28","open":18.67,"high":18.93,"low":18.54,"close":18.71,"volume":1934301,"rsi_14":59.69,"sma_20":18.85,"sma_60":19.34,"sma_120":22.2},{"date":"2025-01-29","open":18.61,"high":18.91,"low":18.55,"close":18.72,"volume":2144051,"rsi_14":63.86,"sma_20":18.89,"sma_60":19.28,"sma_120":22.16},{"date":"2025-01-30","open":19.05,"high":19.64,"low":19.05,"close":19.36,"volume":2908716,"rsi_14":67.72,"sma_20":18.97,"sma_60":19.23,"sma_120":22.13},{"date":"2025-01-31","open":19.33,"high":19.33,"low":18.81,"close":18.84,"volume":1731113,"rsi_14":70.81,"sma_20":19.01,"sma_60":19.17,"sma_120":22.1},{"date":"2025-02-03","open":18.45,"high":18.79,"low":18.16,"close":18.45,"volume":1833035,"rsi_14":59.06,"sma_20":19.04,"sma_60":19.1,"sma_120":22.06},{"date":"2025-02-04","open":18.42,"high":18.62,"low":18.27,"close":18.39,"volume":2193910,"rsi_14":68.81,"sma_20":19.07,"sma_60":19.04,"sma_120":22.02},{"date":"2025-02-05","open":18.52,"high":18.85,"low":18.38,"close":18.39,"volume":2156492,"rsi_14":66.99,"sma_20":19.1,"sma_60":18.96,"sma_120":21.97},{"date":"2025-02-06","open":18.45,"high":18.75,"low":18.25,"close":18.31,"volume":2181554,"rsi_14":62.96,"sma_20":19.13,"sma_60":18.99,"sma_120":21.93},{"date":"2025-02-07","open":18.31,"high":18.37,"low":17.82,"close":17.89,"volume":1454966,"rsi_14":49.84,"sma_20":19.12,"sma_60":19.01,"sma_120":21.87},{"date":"2025-02-10","open":17.93,"high":17.97,"low":17.52,"close":17.6,"volume":2115464,"rsi_14":42.19,"sma_20":19.14,"sma_60":19.02,"sma_120":21.81},{"date":"2025-02-11","open":17.52,"high":17.64,"low":17.41,"close":17.43,"volume":1524187,"rsi_14":31.88,"sma_20":19.12,"sma_60":19.03,"sma_120":21.75},{"date":"2025-02-12","open":17.26,"high":17.78,"low":17.18,"close":17.51,"volume":3503163,"rsi_14":32.11,"sma_20":19.13,"sma_60":19.04,"sma_120":21.7},{"date":"2025-02-13","open":17.51,"high":17.93,"low":17.43,"close":17.9,"volume":2129114,"rsi_14":38.48,"sma_20":19.16,"sma_60":19.06,"sma_120":21.65},{"date":"2025-02-14","open":17.86,"high":17.92,"low":17.44,"close":17.47,"volume":2580852,"rsi_14":32.43,"sma_20":19.15,"sma_60":19.06,"sma_120":21.6},{"date":"2025-02-18","open":17.49,"high":17.97,"low":17.48,"close":17.96,"volume":2971845,"rsi_14":40.67,"sma_20":19.16,"sma_60":19.07,"sma_120":21.55},{"date":"2025-02-19","open":17.93,"high":18.17,"low":17.69,"close":18.1,"volume":2108794,"rsi_14":42.46,"sma_20":19.16,"sma_60":19.07,"sma_120":21.5},{"date":"2025-02-20","open":18.04,"high":18.29,"low":18.02,"close":18.07,"volume":1912002,"rsi_14":31.42,"sma_20":19.14,"sma_60":19.08,"sma_120":21.44},{"date":"2025-02-21","open":18.08,"high":18.2,"low":17.78,"close":17.88,"volume":1765748,"rsi_14":34.74,"sma_20":19.1,"sma_60":19.08,"sma_120":21.39},{"date":"2025-02-24","open":17.94,"high":18.21,"low":17.67,"close":18.16,"volume":2716872,"rsi_14":45.31,"sma_20":19.08,"sma_60":19.08,"sma_120":21.34},{"date":"2025-02-25","open":18.27,"high":18.37,"low":17.7,"close":17.94,"volume":2310240,"rsi_14":43.03,"sma_20":19.04,"sma_60":19.07,"sma_120":21.29},{"date":"2025-02-26","open":17.94,"high":18.27,"low":17.73,"close":17.93,"volume":3242247,"rsi_14":42.9,"sma_20":19.0,"sma_60":19.06,"sma_120":21.23},{"date":"2025-02-27","open":18.05,"high":18.14,"low":16.29,"close":16.35,"volume":6160738,"rsi_14":29.23,"sma_20":18.88,"sma_60":19.02,"sma_120":21.16},{"date":"2025-02-28","open":16.35,"high":16.53,"low":15.45,"close":15.78,"volume":4667133,"rsi_14":28.38,"sma_20":18.69,"sma_60":18.97,"sma_120":21.09},{"date":"2025-03-03","open":15.86,"high":15.94,"low":15.19,"close":15.24,"volume":4743471,"rsi_14":27.0,"sma_20":18.5,"sma_60":18.91,"sma_120":21.01},{"date":"2025-03-04","open":15.31,"high":15.45,"low":14.74,"close":14.86,"volume":3412397,"rsi_14":25.94,"sma_20":18.31,"sma_60":18.84,"sma_120":20.93},{"date":"2025-03-05","open":14.93,"high":15.49,"low":14.9,"close":15.4,"volume":3050184,"rsi_14":31.68,"sma_20":18.15,"sma_60":18.79,"sma_120":20.86},{"date":"2025-03-06","open":15.27,"high":15.62,"low":15.21,"close":15.5,"volume":2609797,"rsi_14":28.25,"sma_20":18.0,"sma_60":18.74,"sma_120":20.79},{"date":"2025-03-07","open":15.49,"high":15.63,"low":15.1,"close":15.56,"volume":2069171,"rsi_14":31.41,"sma_20":17.86,"sma_60":18.69,"sma_120":20.71},{"date":"2025-03-10","open":15.5,"high":15.65,"low":15.28,"close":15.3,"volume":2782306,"rsi_14":22.81,"sma_20":17.72,"sma_60":18.63,"sma_120":20.63},{"date":"2025-03-11","open":15.11,"high":15.27,"low":14.81,"close":15.17,"volume":2737324,"rsi_14":20.08,"sma_20":17.6,"sma_60":18.57,"sma_120":20.54},{"date":"2025-03-12","open":15.31,"high":15.35,"low":14.58,"close":14.62,"volume":3020452,"rsi_14":18.13,"sma_20":17.45,"sma_60":18.5,"sma_120":20.45},{"date":"2025-03-13","open":14.37,"high":14.61,"low":14.09,"close":14.3,"volume":3828154,"rsi_14":17.73,"sma_20":17.28,"sma_60":18.41,"sma_120":20.35},{"date":"2025-03-14","open":14.49,"high":14.86,"low":14.22,"close":14.83,"volume":4513470,"rsi_14":21.25,"sma_20":17.12,"sma_60":18.34,"sma_120":20.26},{"date":"2025-03-17","open":14.85,"high":15.15,"low":14.67,"close":14.86,"volume":2780384,"rsi_14":22.49,"sma_20":16.98,"sma_60":18.28,"sma_120":20.17},{"date":"2025-03-18","open":14.85,"high":15.08,"low":14.6,"close":15.01,"volume":2288981,"rsi_14":24.46,"sma_20":16.83,"sma_60":18.22,"sma_120":20.08},{"date":"2025-03-19","open":15.04,"high":15.12,"low":14.74,"close":14.93,"volume":2502770,"rsi_14":33.18,"sma_20":16.66,"sma_60":18.17,"sma_120":19.99},{"date":"2025-03-20","open":14.96,"high":15.23,"low":14.78,"close":14.87,"volume":2363338,"rsi_14":37.79,"sma_20":16.49,"sma_60":18.12,"sma_120":19.91},{"date":"2025-03-21","open":14.74,"high":14.86,"low":14.61,"close":14.83,"volume":12658220,"rsi_14":43.62,"sma_20":16.33,"sma_60":18.07,"sma_120":19.82},{"date":"2025-03-24","open":15.03,"high":15.27,"low":14.92,"close":15.06,"volume":2625623,"rsi_14":53.27,"sma_20":16.17,"sma_60":18.02,"sma_120":19.72},{"date":"2025-03-25","open":15.05,"high":15.11,"low":14.71,"close":14.84,"volume":2314652,"rsi_14":39.93,"sma_20":16.01,"sma_60":17.96,"sma_120":19.63},{"date":"2025-03-26","open":14.86,"high":15.04,"low":14.63,"close":14.87,"volume":2057614,"rsi_14":38.21,"sma_20":15.85,"sma_60":17.9,"sma_120":19.54},{"date":"2025-03-27","open":14.88,"high":15.01,"low":14.74,"close":14.91,"volume":2814690,"rsi_14":37.77,"sma_20":15.77,"sma_60":17.85,"sma_120":19.46},{"date":"2025-03-28","open":14.87,"high":14.96,"low":14.31,"close":14.38,"volume":2436744,"rsi_14":32.61,"sma_20":15.69,"sma_60":17.78,"sma_120":19.38},{"date":"2025-03-31","open":14.29,"high":14.55,"low":14.07,"close":14.39,"volume":2856371,"rsi_14":34.3,"sma_20":15.64,"sma_60":17.72,"sma_120":19.29},{"date":"2025-04-01","open":14.36,"high":14.47,"low":14.08,"close":14.11,"volume":2658688,"rsi_14":37.86,"sma_20":15.59,"sma_60":17.65,"sma_120":19.21},{"date":"2025-04-02","open":13.97,"high":14.37,"low":13.97,"close":14.32,"volume":2270113,"rsi_14":47.58,"sma_20":15.53,"sma_60":17.59,"sma_120":19.13},{"date":"2025-04-03","open":13.85,"high":13.96,"low":13.07,"close":13.12,"volume":4021377,"rsi_14":21.3,"sma_20":15.4,"sma_60":17.5,"sma_120":19.04},{"date":"2025-04-04","open":12.79,"high":13.23,"low":12.08,"close":13.08,"volume":4926340,"rsi_14":20.35,"sma_20":15.26,"sma_60":17.41,"sma_120":18.95},{"date":"2025-04-07","open":12.58,"high":13.39,"low":12.16,"close":12.75,"volume":4863937,"rsi_14":15.08,"sma_20":15.12,"sma_60":17.32,"sma_120":18.86},{"date":"2025-04-08","open":12.97,"high":13.04,"low":12.03,"close":12.19,"volume":2730779,"rsi_14":13.24,"sma_20":14.96,"sma_60":17.23,"sma_120":18.76},{"date":"2025-04-09","open":12.05,"high":13.39,"low":11.73,"close":13.16,"volume":5491753,"rsi_14":30.68,"sma_20":14.87,"sma_60":17.15,"sma_120":18.67},{"date":"2025-04-10","open":12.89,"high":13.13,"low":11.82,"close":12.19,"volume":4022581,"rsi_14":25.71,"sma_20":14.76,"sma_60":17.06,"sma_120":18.57},{"date":"2025-04-11","open":12.33,"high":12.4,"low":11.71,"close":12.3,"volume":3640344,"rsi_14":24.19,"sma_20":14.62,"sma_60":16.97,"sma_120":18.47},{"date":"2025-04-14","open":12.56,"high":12.66,"low":12.23,"close":12.6,"volume":2621015,"rsi_14":29.08,"sma_20":14.49,"sma_60":16.88,"sma_120":18.38},{"date":"2025-04-15","open":12.32,"high":12.47,"low":12.03,"close":12.09,"volume":3114941,"rsi_14":26.36,"sma_20":14.33,"sma_60":16.77,"sma_120":18.28},{"date":"2025-04-16","open":12.02,"high":12.26,"low":11.89,"close":12.19,"volume":2929127,"rsi_14":27.04,"sma_20":14.18,"sma_60":16.67,"sma_120":18.18},{"date":"2025-04-17","open":12.19,"high":12.41,"low":12.16,"close":12.36,"volume":2841800,"rsi_14":32.44,"sma_20":14.04,"sma_60":16.56,"sma_120":18.09},{"date":"2025-04-21","open":12.33,"high":12.42,"low":12.02,"close":12.35,"volume":2832045,"rsi_14":32.27,"sma_20":13.91,"sma_60":16.45,"sma_120":17.99},{"date":"2025-04-22","open":12.46,"high":12.6,"low":12.33,"close":12.54,"volume":2258621,"rsi_14":36.16,"sma_20":13.77,"sma_60":16.34,"sma_120":17.91},{"date":"2025-04-23","open":12.91,"high":13.32,"low":12.73,"close":12.79,"volume":3712571,"rsi_14":36.59,"sma_20":13.65,"sma_60":16.23,"sma_120":17.82},{"date":"2025-04-24","open":12.88,"high":13.28,"low":12.68,"close":13.21,"volume":2457920,"rsi_14":50.88,"sma_20":13.56,"sma_60":16.14,"sma_120":17.74},{"date":"2025-04-25","open":13.17,"high":13.37,"low":13.02,"close":13.24,"volume":2078513,"rsi_14":51.66,"sma_20":13.46,"sma_60":16.04,"sma_120":17.66},{"date":"2025-04-28","open":13.28,"high":13.45,"low":13.18,"close":13.36,"volume":2260427,"rsi_14":56.44,"sma_20":13.41,"sma_60":15.93,"sma_120":17.58},{"date":"2025-04-29","open":13.22,"high":13.5,"low":13.22,"close":13.44,"volume":2445815,"rsi_14":64.69,"sma_20":13.36,"sma_60":15.83,"sma_120":17.5},{"date":"2025-04-30","open":13.31,"high":13.42,"low":12.89,"close":13.39,"volume":3680457,"rsi_14":53.49,"sma_20":13.32,"sma_60":15.74,"sma_120":17.42},{"date":"2025-05-01","open":13.51,"high":13.67,"low":13.38,"close":13.42,"volume":3200700,"rsi_14":76.02,"sma_20":13.28,"sma_60":15.65,"sma_120":17.34},{"date":"2025-05-02","open":13.7,"high":13.77,"low":13.5,"close":13.56,"volume":2638873,"rsi_14":76.31,"sma_20":13.3,"sma_60":15.57,"sma_120":17.26},{"date":"2025-05-05","open":13.5,"high":13.51,"low":13.22,"close":13.33,"volume":3170856,"rsi_14":65.7,"sma_20":13.31,"sma_60":15.48,"sma_120":17.23},{"date":"2025-05-06","open":13.26,"high":13.32,"low":12.76,"close":12.88,"volume":3401761,"rsi_14":67.37,"sma_20":13.32,"sma_60":15.39,"sma_120":17.2},{"date":"2025-05-07","open":12.91,"high":13.2,"low":12.78,"close":13.18,"volume":4978427,"rsi_14":70.04,"sma_20":13.37,"sma_60":15.31,"sma_120":17.16},{"date":"2025-05-08","open":14.22,"high":15.5,"low":14.09,"close":15.33,"volume":9522422,"rsi_14":83.33,"sma_20":13.48,"sma_60":15.27,"sma_120":17.15},{"date":"2025-05-09","open":15.25,"high":15.59,"low":15.06,"close":15.23,"volume":4397792,"rsi_14":81.74,"sma_20":13.64,"sma_60":15.23,"sma_120":17.13},{"date":"2025-05-12","open":15.96,"high":16.55,"low":15.83,"close":16.13,"volume":2988669,"rsi_14":84.22,"sma_20":13.84,"sma_60":15.19,"sma_120":17.13},{"date":"2025-05-13","open":16.17,"high":16.2,"low":15.91,"close":15.99,"volume":2457437,"rsi_14":81.09,"sma_20":14.02,"sma_60":15.16,"sma_120":17.11},{"date":"2025-05-14","open":15.91,"high":15.97,"low":15.64,"close":15.85,"volume":2568458,"rsi_14":77.08,"sma_20":14.21,"sma_60":15.12,"sma_120":17.09},{"date":"2025-05-15","open":15.86,"high":15.92,"low":15.65,"close":15.89,"volume":3237689,"rsi_14":77.12,"sma_20":14.4,"sma_60":15.08,"sma_120":17.07},{"date":"2025-05-16","open":15.92,"high":16.12,"low":15.78,"close":16.09,"volume":2470091,"rsi_14":77.48,"sma_20":14.6,"sma_60":15.04,"sma_120":17.06},{"date":"2025-05-19","open":15.82,"high":16.07,"low":15.75,"close":16.02,"volume":2070203,"rsi_14":76.07,"sma_20":14.79,"sma_60":15.01,"sma_120":17.04},{"date":"2025-05-20","open":15.98,"high":16.22,"low":15.95,"close":16.1,"volume":1785330,"rsi_14":77.18,"sma_20":14.97,"sma_60":14.97,"sma_120":17.03},{"date":"2025-05-21","open":15.87,"high":15.97,"low":15.23,"close":15.25,"volume":3076656,"rsi_14":65.78,"sma_20":15.1,"sma_60":14.92,"sma_120":17.0},{"date":"2025-05-22","open":15.18,"high":15.38,"low":14.93,"close":15.27,"volume":1901946,"rsi_14":65.03,"sma_20":15.21,"sma_60":14.87,"sma_120":16.97},{"date":"2025-05-23","open":14.93,"high":15.09,"low":14.76,"close":14.9,"volume":2475144,"rsi_14":63.52,"sma_20":15.29,"sma_60":14.84,"sma_120":16.93},{"date":"2025-05-27","open":15.2,"high":15.77,"low":15.14,"close":15.74,"volume":2368516,"rsi_14":73.09,"sma_20":15.42,"sma_60":14.84,"sma_120":16.9},{"date":"2025-05-28","open":15.74,"high":15.94,"low":15.59,"close":15.9,"volume":2236435,"rsi_14":72.5,"sma_20":15.54,"sma_60":14.85,"sma_120":16.88},{"date":"2025-05-29","open":16.03,"high":16.09,"low":15.64,"close":15.73,"volume":3711119,"rsi_14":54.95,"sma_20":15.66,"sma_60":14.86,"sma_120":16.85},{"date":"2025-05-30","open":15.9,"high":15.9,"low":15.29,"close":15.39,"volume":3815637,"rsi_14":51.89,"sma_20":15.77,"sma_60":14.86,"sma_120":16.82},{"date":"2025-06-02","open":15.28,"high":15.36,"low":14.88,"close":15.05,"volume":1999348,"rsi_14":35.55,"sma_20":15.84,"sma_60":14.85,"sma_120":16.79},{"date":"2025-06-03","open":15.03,"high":15.35,"low":14.78,"close":15.31,"volume":3008127,"rsi_14":41.19,"sma_20":15.95,"sma_60":14.84,"sma_120":16.77},{"date":"2025-06-04","open":15.4,"high":15.65,"low":15.25,"close":15.51,"volume":1821020,"rsi_14":45.72,"sma_20":16.08,"sma_60":14.84,"sma_120":16.74},{"date":"2025-06-05","open":15.53,"high":15.62,"low":15.3,"close":15.32,"volume":1793034,"rsi_14":42.92,"sma_20":16.19,"sma_60":14.84,"sma_120":16.71},{"date":"2025-06-06","open":15.34,"high":15.53,"low":15.23,"close":15.35,"volume":1472438,"rsi_14":40.69,"sma_20":16.2,"sma_60":14.85,"sma_120":16.67},{"date":"2025-06-09","open":15.48,"high":15.89,"low":15.45,"close":15.63,"volume":1732428,"rsi_14":45.29,"sma_20":16.22,"sma_60":14.87,"sma_120":16.64},{"date":"2025-06-10","open":15.77,"high":16.12,"low":15.6,"close":15.81,"volume":1538836,"rsi_14":46.59,"sma_20":16.2,"sma_60":14.88,"sma_120":16.61},{"date":"2025-06-11","open":15.91,"high":16.0,"low":15.37,"close":15.52,"volume":3268767,"rsi_14":53.66,"sma_20":16.17,"sma_60":14.89,"sma_120":16.58},{"date":"2025-06-12","open":15.39,"high":15.53,"low":15.16,"close":15.42,"volume":1596833,"rsi_14":52.05,"sma_20":16.15,"sma_60":14.9,"sma_120":16.56},{"date":"2025-06-13","open":15.15,"high":15.33,"low":15.0,"close":15.06,"volume":1408940,"rsi_14":52.05,"sma_20":16.11,"sma_60":14.9,"sma_120":16.53},{"date":"2025-06-16","open":15.13,"high":15.46,"low":14.97,"close":15.34,"volume":3151330,"rsi_14":43.84,"sma_20":16.07,"sma_60":14.9,"sma_120":16.51},{"date":"2025-06-17","open":15.24,"high":15.28,"low":14.77,"close":14.81,"volume":1976007,"rsi_14":34.68,"sma_20":16.01,"sma_60":14.9,"sma_120":16.48},{"date":"2025-06-18","open":14.74,"high":15.02,"low":14.7,"close":14.83,"volume":1678916,"rsi_14":36.97,"sma_20":15.94,"sma_60":14.89,"sma_120":16.45},{"date":"2025-06-20","open":14.97,"high":15.05,"low":14.74,"close":14.8,"volume":2919845,"rsi_14":40.49,"sma_20":15.92,"sma_60":14.89,"sma_120":16.42},{"date":"2025-06-23","open":14.77,"high":15.02,"low":14.56,"close":14.91,"volume":2819911,"rsi_14":47.68,"sma_20":15.9,"sma_60":14.89,"sma_120":16.39},{"date":"2025-06-24","open":15.07,"high":15.27,"low":14.99,"close":15.07,"volume":2255554,"rsi_14":45.7,"sma_20":15.91,"sma_60":14.89,"sma_120":16.37},{"date":"2025-06-25","open":15.1,"high":15.51,"low":14.94,"close":15.41,"volume":2773450,"rsi_14":48.37,"sma_20":15.89,"sma_60":14.91,"sma_120":16.34},{"date":"2025-06-26","open":15.47,"high":15.56,"low":15.3,"close":15.41,"volume":2285444,"rsi_14":51.75,"sma_20":15.87,"sma_60":14.92,"sma_120":16.32},{"date":"2025-06-27","open":15.5,"high":15.62,"low":15.29,"close":15.5,"volume":3049952,"rsi_14":49.83,"sma_20":15.85,"sma_60":14.94,"sma_120":16.3},{"date":"2025-06-30","open":15.56,"high":15.63,"low":15.37,"close":15.45,"volume":1824085,"rsi_14":43.5,"sma_20":15.84,"sma_60":14.96,"sma_120":16.27},{"date":"2025-07-01","open":15.37,"high":16.48,"low":15.29,"close":16.09,"volume":2566282,"rsi_14":52.08,"sma_20":15.89,"sma_60":15.01,"sma_120":16.25},{"date":"2025-07-02","open":16.13,"high":16.28,"low":15.9,"close":16.12,"volume":2940885,"rsi_14":58.04,"sma_20":15.92,"sma_60":15.06,"sma_120":16.24},{"date":"2025-07-03","open":16.15,"high":16.33,"low":16.07,"close":16.22,"volume":1623756,"rsi_14":61.54,"sma_20":15.95,"sma_60":15.12,"sma_120":16.22},{"date":"2025-07-07","open":16.01,"high":16.27,"low":15.47,"close":15.51,"volume":2495017,"rsi_14":54.83,"sma_20":15.95,"sma_60":15.17,"sma_120":16.2},{"date":"2025-07-08","open":15.58,"high":16.38,"low":15.58,"close":16.08,"volume":2388763,"rsi_14":58.57,"sma_20":15.98,"sma_60":15.22,"sma_120":16.18},{"date":"2025-07-09","open":16.14,"high":16.25,"low":15.85,"close":16.12,"volume":1971128,"rsi_14":70.13,"sma_20":16.0,"sma_60":15.28,"sma_120":16.17},{"date":"2025-07-10","open":16.15,"high":16.4,"low":15.88,"close":16.17,"volume":1779245,"rsi_14":70.33,"sma_20":16.01,"sma_60":15.35,"sma_120":16.16},{"date":"2025-07-11","open":15.98,"high":15.99,"low":15.69,"close":15.77,"volume":1212079,"rsi_14":62.61,"sma_20":16.01,"sma_60":15.4,"sma_120":16.14},{"date":"2025-07-14","open":15.65,"high":15.7,"low":15.39,"close":15.57,"volume":1565845,"rsi_14":57.51,"sma_20":16.01,"sma_60":15.46,"sma_120":16.12},{"date":"2025-07-15","open":15.68,"high":15.79,"low":15.42,"close":15.49,"volume":1844384,"rsi_14":54.14,"sma_20":16.03,"sma_60":15.51,"sma_120":16.09},{"date":"2025-07-16","open":15.51,"high":15.59,"low":15.14,"close":15.38,"volume":1725839,"rsi_14":46.96,"sma_20":16.02,"sma_60":15.56,"sma_120":16.06},{"date":"2025-07-17","open":15.35,"high":15.55,"low":15.21,"close":15.35,"volume":2597868,"rsi_14":46.52,"sma_20":16.04,"sma_60":15.61,"sma_120":16.03},{"date":"2025-07-18","open":15.5,"high":15.54,"low":15.12,"close":15.26,"volume":1688080,"rsi_14":46.08,"sma_20":16.06,"sma_60":15.66,"sma_120":16.0},{"date":"2025-07-21","open":15.72,"high":15.99,"low":15.2,"close":15.21,"volume":5103420,"rsi_14":46.08,"sma_20":16.07,"sma_60":15.7,"sma_120":15.96},{"date":"2025-07-22","open":15.26,"high":16.04,"low":15.23,"close":15.97,"volume":5992877,"rsi_14":48.04,"sma_20":16.12,"sma_60":15.74,"sma_120":15.94},{"date":"2025-07-23","open":16.2,"high":16.63,"low":16.05,"close":16.39,"volume":5913913,"rsi_14":53.76,"sma_20":16.18,"sma_60":15.79,"sma_120":15.91},{"date":"2025-07-24","open":16.27,"high":16.39,"low":15.95,"close":16.02,"volume":2077442,"rsi_14":47.38,"sma_20":16.2,"sma_60":15.84,"sma_120":15.88},{"date":"2025-07-25","open":16.12,"high":16.15,"low":15.58,"close":15.6,"volume":3278610,"rsi_14":51.21,"sma_20":16.2,"sma_60":15.87,"sma_120":15.85},{"date":"2025-07-28","open":15.59,"high":15.77,"low":15.46,"close":15.64,"volume":2779022,"rsi_14":42.72,"sma_20":16.21,"sma_60":15.91,"sma_120":15.82},{"date":"2025-07-29","open":15.64,"high":15.86,"low":15.57,"close":15.69,"volume":2172650,"rsi_14":42.72,"sma_20":16.22,"sma_60":15.94,"sma_120":15.8},{"date":"2025-07-30","open":15.7,"high":15.82,"low":15.05,"close":15.07,"volume":3080516,"rsi_14":34.67,"sma_20":16.17,"sma_60":15.97,"sma_120":15.77},{"date":"2025-07-31","open":14.72,"high":14.81,"low":13.91,"close":13.94,"volume":5690222,"rsi_14":28.89,"sma_20":16.05,"sma_60":15.97,"sma_120":15.73},{"date":"2025-08-01","open":13.85,"high":14.07,"low":13.65,"close":13.93,"volume":6156643,"rsi_14":30.23,"sma_20":15.94,"sma_60":15.99,"sma_120":15.69},{"date":"2025-08-04","open":14.06,"high":14.35,"low":13.86,"close":13.94,"volume":3247778,"rsi_14":30.97,"sma_20":15.85,"sma_60":16.0,"sma_120":15.65},{"date":"2025-08-05","open":13.94,"high":14.03,"low":13.65,"close":13.68,"volume":4310215,"rsi_14":29.91,"sma_20":15.73,"sma_60":15.97,"sma_120":15.62},{"date":"2025-08-06","open":13.71,"high":13.77,"low":13.15,"close":13.32,"volume":5608999,"rsi_14":27.75,"sma_20":15.59,"sma_60":15.93,"sma_120":15.58},{"date":"2025-08-07","open":13.9,"high":13.9,"low":12.67,"close":12.88,"volume":8150029,"rsi_14":25.84,"sma_20":15.42,"sma_60":15.87,"sma_120":15.53},{"date":"2025-08-08","open":12.79,"high":12.93,"low":12.28,"close":12.62,"volume":7536020,"rsi_14":24.76,"sma_20":15.25,"sma_60":15.81,"sma_120":15.49},{"date":"2025-08-11","open":12.61,"high":12.69,"low":12.19,"close":12.2,"volume":5172465,"rsi_14":10.72,"sma_20":15.08,"sma_60":15.75,"sma_120":15.44},{"date":"2025-08-12","open":12.28,"high":12.71,"low":12.25,"close":12.71,"volume":3423450,"rsi_14":12.23,"sma_20":14.94,"sma_60":15.69,"sma_120":15.39},{"date":"2025-08-13","open":12.75,"high":13.63,"low":12.67,"close":13.49,"volume":5063065,"rsi_14":26.01,"sma_20":14.84,"sma_60":15.64,"sma_120":15.34},{"date":"2025-08-14","open":13.21,"high":13.52,"low":13.03,"close":13.51,"volume":3929718,"rsi_14":28.53,"sma_20":14.74,"sma_60":15.6,"sma_120":15.3},{"date":"2025-08-15","open":13.63,"high":13.73,"low":13.43,"close":13.49,"volume":2968584,"rsi_14":27.84,"sma_20":14.65,"sma_60":15.55,"sma_120":15.26},{"date":"2025-08-18","open":13.48,"high":13.65,"low":13.42,"close":13.5,"volume":2997626,"rsi_14":27.41,"sma_20":14.56,"sma_60":15.52,"sma_120":15.22},{"date":"2025-08-19","open":13.6,"high":13.94,"low":13.49,"close":13.66,"volume":2716753,"rsi_14":34.04,"sma_20":14.44,"sma_60":15.49,"sma_120":15.18},{"date":"2025-08-20","open":13.59,"high":14.02,"low":13.55,"close":13.89,"volume":3414016,"rsi_14":49.3,"sma_20":14.31,"sma_60":15.47,"sma_120":15.15},{"date":"2025-08-21","open":13.72,"high":13.76,"low":13.53,"close":13.54,"volume":2326120,"rsi_14":44.91,"sma_20":14.19,"sma_60":15.43,"sma_120":15.13},{"date":"2025-08-22","open":13.65,"high":14.33,"low":13.65,"close":14.28,"volume":2284241,"rsi_14":53.74,"sma_20":14.12,"sma_60":15.39,"sma_120":15.12},{"date":"2025-08-25","open":14.27,"high":14.28,"low":14.01,"close":14.02,"volume":2815838,"rsi_14":53.74,"sma_20":14.03,"sma_60":15.36,"sma_120":15.11},{"date":"2025-08-26","open":14.03,"high":14.24,"low":13.82,"close":13.96,"volume":2892863,"rsi_14":57.55,"sma_20":13.95,"sma_60":15.34,"sma_120":15.1},{"date":"2025-08-27","open":13.93,"high":14.13,"low":13.81,"close":13.96,"volume":3552660,"rsi_14":63.99,"sma_20":13.89,"sma_60":15.31,"sma_120":15.08},{"date":"2025-08-28","open":13.96,"high":13.98,"low":13.75,"close":13.95,"volume":2379584,"rsi_14":68.53,"sma_20":13.89,"sma_60":15.29,"sma_120":15.06},{"date":"2025-08-29","open":13.94,"high":14.0,"low":13.7,"close":13.93,"volume":1864548,"rsi_14":77.27,"sma_20":13.89,"sma_60":15.26,"sma_120":15.05},{"date":"2025-09-02","open":13.67,"high":13.82,"low":13.3,"close":13.45,"volume":3061099,"rsi_14":61.8,"sma_20":13.86,"sma_60":15.22,"sma_120":15.03},{"date":"2025-09-03","open":13.37,"high":13.57,"low":13.35,"close":13.55,"volume":2389400,"rsi_14":51.19,"sma_20":13.86,"sma_60":15.19,"sma_120":15.02},{"date":"2025-09-04","open":13.56,"high":13.97,"low":13.42,"close":13.96,"volume":3023173,"rsi_14":57.88,"sma_20":13.89,"sma_60":15.16,"sma_120":15.01},{"date":"2025-09-05","open":14.11,"high":14.47,"low":14.08,"close":14.24,"volume":2056403,"rsi_14":62.07,"sma_20":13.96,"sma_60":15.13,"sma_120":15.01},{"date":"2025-09-08","open":14.33,"high":14.33,"low":13.76,"close":13.84,"volume":2170997,"rsi_14":54.87,"sma_20":14.02,"sma_60":15.1,"sma_120":14.99},{"date":"2025-09-09","open":13.84,"high":14.09,"low":13.54,"close":13.55,"volume":3156757,"rsi_14":48.39,"sma_20":14.09,"sma_60":15.06,"sma_120":14.98},{"date":"2025-09-10","open":13.53,"high":13.73,"low":13.32,"close":13.34,"volume":2658217,"rsi_14":42.43,"sma_20":14.12,"sma_60":15.03,"sma_120":14.96},{"date":"2025-09-11","open":13.29,"high":13.64,"low":13.26,"close":13.58,"volume":1995304,"rsi_14":50.56,"sma_20":14.13,"sma_60":15.0,"sma_120":14.95},{"date":"2025-09-12","open":13.5,"high":13.5,"low":13.15,"close":13.18,"volume":3721048,"rsi_14":32.51,"sma_20":14.11,"sma_60":14.97,"sma_120":14.93},{"date":"2025-09-15","open":13.3,"high":13.36,"low":13.12,"close":13.19,"volume":3789604,"rsi_14":35.57,"sma_20":14.09,"sma_60":14.93,"sma_120":14.91},{"date":"2025-09-16","open":13.26,"high":13.35,"low":13.14,"close":13.26,"volume":2844572,"rsi_14":38.0,"sma_20":14.08,"sma_60":14.91,"sma_120":14.9},{"date":"2025-09-17","open":13.25,"high":13.67,"low":13.05,"close":13.08,"volume":2816565,"rsi_14":35.85,"sma_20":14.05,"sma_60":14.87,"sma_120":14.88},{"date":"2025-09-18","open":13.26,"high":13.26,"low":12.92,"close":13.07,"volume":3058336,"rsi_14":35.85,"sma_20":14.01,"sma_60":14.83,"sma_120":14.86},{"date":"2025-09-19","open":13.09,"high":13.15,"low":12.7,"close":12.82,"volume":6019803,"rsi_14":33.33,"sma_20":13.97,"sma_60":14.79,"sma_120":14.85},{"date":"2025-09-22","open":12.79,"high":12.98,"low":12.76,"close":12.89,"volume":2562455,"rsi_14":40.53,"sma_20":13.9,"sma_60":14.74,"sma_120":14.83},{"date":"2025-09-23","open":12.97,"high":12.98,"low":12.6,"close":12.62,"volume":3020953,"rsi_14":35.11,"sma_20":13.83,"sma_60":14.69,"sma_120":14.82},{"date":"2025-09-24","open":12.59,"high":12.73,"low":12.49,"close":12.53,"volume":2777520,"rsi_14":24.48,"sma_20":13.76,"sma_60":14.64,"sma_120":14.8},{"date":"2025-09-25","open":12.34,"high":12.53,"low":11.95,"close":12.05,"volume":4721729,"rsi_14":13.36,"sma_20":13.66,"sma_60":14.57,"sma_120":14.79},{"date":"2025-09-26","open":12.06,"high":12.38,"low":11.97,"close":12.33,"volume":3979179,"rsi_14":19.35,"sma_20":13.57,"sma_60":14.5,"sma_120":14.78},{"date":"2025-09-29","open":12.4,"high":12.54,"low":12.24,"close":12.44,"volume":3337506,"rsi_14":25.0,"sma_20":13.48,"sma_60":14.44,"sma_120":14.78},{"date":"2025-09-30","open":12.41,"high":12.56,"low":12.31,"close":12.52,"volume":2326721,"rsi_14":29.55,"sma_20":13.43,"sma_60":14.38,"sma_120":14.78},{"date":"2025-10-01","open":12.57,"high":12.83,"low":12.47,"close":12.77,"volume":3702611,"rsi_14":30.12,"sma_20":13.38,"sma_60":14.32,"sma_120":14.77},{"date":"2025-10-02","open":12.79,"high":12.94,"low":12.65,"close":12.78,"volume":2428901,"rsi_14":36.36,"sma_20":13.31,"sma_60":14.26,"sma_120":14.77},{"date":"2025-10-03","open":12.81,"high":13.14,"low":12.8,"close":13.01,"volume":2196461,"rsi_14":42.42,"sma_20":13.24,"sma_60":14.2,"sma_120":14.78},{"date":"2025-10-06","open":13.01,"high":13.04,"low":12.33,"close":12.35,"volume":4377518,"rsi_14":31.03,"sma_20":13.16,"sma_60":14.14,"sma_120":14.77},{"date":"2025-10-07","open":12.41,"high":12.52,"low":12.12,"close":12.16,"volume":1993766,"rsi_14":31.03,"sma_20":13.08,"sma_60":14.08,"sma_120":14.77},{"date":"2025-10-08","open":12.12,"high":12.45,"low":12.05,"close":12.21,"volume":2468389,"rsi_14":32.31,"sma_20":13.01,"sma_60":14.02,"sma_120":14.77},{"date":"2025-10-09","open":12.25,"high":12.29,"low":12.01,"close":12.05,"volume":2752482,"rsi_14":33.45,"sma_20":12.92,"sma_60":13.96,"sma_120":14.76},{"date":"2025-10-10","open":12.01,"high":12.02,"low":11.53,"close":11.67,"volume":6368010,"rsi_14":27.62,"sma_20":12.84,"sma_60":13.9,"sma_120":14.75},{"date":"2025-10-13","open":11.92,"high":12.17,"low":11.79,"close":12.04,"volume":4203639,"rsi_14":38.46,"sma_20":12.77,"sma_60":13.84,"sma_120":14.75},{"date":"2025-10-14","open":11.85,"high":12.34,"low":11.73,"close":12.3,"volume":3196261,"rsi_14":44.15,"sma_20":12.72,"sma_60":13.79,"sma_120":14.74},{"date":"2025-10-15","open":12.76,"high":12.8,"low":12.39,"close":12.62,"volume":5537536,"rsi_14":56.62,"sma_20":12.68,"sma_60":13.73,"sma_120":14.73},{"date":"2025-10-16","open":12.69,"high":12.7,"low":12.36,"close":12.45,"volume":3238859,"rsi_14":51.82,"sma_20":12.64,"sma_60":13.66,"sma_120":14.72},{"date":"2025-10-17","open":12.43,"high":12.5,"low":12.05,"close":12.34,"volume":4165930,"rsi_14":48.48,"sma_20":12.61,"sma_60":13.59,"sma_120":14.71},{"date":"2025-10-20","open":12.48,"high":12.76,"low":12.41,"close":12.75,"volume":3417339,"rsi_14":53.3,"sma_20":12.6,"sma_60":13.54,"sma_120":14.7},{"date":"2025-10-21","open":12.77,"high":12.89,"low":12.7,"close":12.79,"volume":1748994,"rsi_14":50.29,"sma_20":12.6,"sma_60":13.49,"sma_120":14.7},{"date":"2025-10-22","open":12.75,"high":13.0,"low":12.75,"close":12.85,"volume":2050769,"rsi_14":51.01,"sma_20":12.6,"sma_60":13.44,"sma_120":14.69},{"date":"2025-10-23","open":12.83,"high":12.99,"low":12.72,"close":12.98,"volume":2049807,"rsi_14":49.55,"sma_20":12.64,"sma_60":13.4,"sma_120":14.68},{"date":"2025-10-24","open":13.06,"high":13.12,"low":12.92,"close":12.93,"volume":2153565,"rsi_14":60.73,"sma_20":12.67,"sma_60":13.38,"sma_120":14.68},{"date":"2025-10-27","open":13.02,"high":13.15,"low":12.8,"close":12.91,"volume":2643074,"rsi_14":64.73,"sma_20":12.7,"sma_60":13.36,"sma_120":14.67},{"date":"2025-10-28","open":12.83,"high":13.08,"low":12.82,"close":12.89,"volume":2189648,"rsi_14":63.53,"sma_20":12.72,"sma_60":13.34,"sma_120":14.67},{"date":"2025-10-29","open":12.9,"high":13.0,"low":12.63,"close":12.68,"volume":2135066,"rsi_14":62.31,"sma_20":12.71,"sma_60":13.32,"sma_120":14.64},{"date":"2025-10-30","open":12.77,"high":13.02,"low":12.38,"close":12.42,"volume":3548823,"rsi_14":65.32,"sma_20":12.69,"sma_60":13.3,"sma_120":14.62},{"date":"2025-10-31","open":12.25,"high":12.47,"low":12.09,"close":12.44,"volume":2903649,"rsi_14":59.43,"sma_20":12.67,"sma_60":13.29,"sma_120":14.58},{"date":"2025-11-03","open":12.41,"high":12.41,"low":12.17,"close":12.38,"volume":2608519,"rsi_14":52.08,"sma_20":12.67,"sma_60":13.28,"sma_120":14.55},{"date":"2025-11-04","open":12.28,"high":12.4,"low":12.18,"close":12.32,"volume":2173675,"rsi_14":40.61,"sma_20":12.68,"sma_60":13.28,"sma_120":14.51},{"date":"2025-11-05","open":12.27,"high":12.57,"low":12.17,"close":12.45,"volume":3450888,"rsi_14":50.0,"sma_20":12.69,"sma_60":13.27,"sma_120":14.48},{"date":"2025-11-06","open":11.2,"high":11.2,"low":10.54,"close":10.87,"volume":10226129,"rsi_14":25.89,"sma_20":12.63,"sma_60":13.23,"sma_120":14.43},{"date":"2025-11-07","open":10.67,"high":11.1,"low":10.54,"close":11.03,"volume":6022117,"rsi_14":19.08,"sma_20":12.59,"sma_60":13.18,"sma_120":14.39},{"date":"2025-11-10","open":11.06,"high":11.1,"low":10.77,"close":10.85,"volume":5413926,"rsi_14":16.84,"sma_20":12.53,"sma_60":13.13,"sma_120":14.34},{"date":"2025-11-11","open":10.85,"high":10.96,"low":10.73,"close":10.83,"volume":4495844,"rsi_14":15.02,"sma_20":12.46,"sma_60":13.09,"sma_120":14.3},{"date":"2025-11-12","open":10.83,"high":10.89,"low":10.67,"close":10.69,"volume":5109768,"rsi_14":10.54,"sma_20":12.36,"sma_60":13.03,"sma_120":14.26},{"date":"2025-11-13","open":10.65,"high":10.98,"low":10.58,"close":10.8,"volume":3942404,"rsi_14":14.0,"sma_20":12.28,"sma_60":12.98,"sma_120":14.22},{"date":"2025-11-14","open":10.64,"high":10.71,"low":10.36,"close":10.38,"volume":4351535,"rsi_14":12.32,"sma_20":12.18,"sma_60":12.92,"sma_120":14.17},{"date":"2025-11-17","open":10.33,"high":10.45,"low":10.15,"close":10.25,"volume":5902893,"rsi_14":11.93,"sma_20":12.05,"sma_60":12.85,"sma_120":14.12},{"date":"2025-11-18","open":10.2,"high":10.24,"low":10.01,"close":10.12,"volume":3903211,"rsi_14":12.21,"sma_20":11.92,"sma_60":12.78,"sma_120":14.07},{"date":"2025-11-19","open":10.12,"high":10.13,"low":9.84,"close":9.94,"volume":3492621,"rsi_14":12.54,"sma_20":11.77,"sma_60":12.71,"sma_120":14.02},{"date":"2025-11-20","open":9.97,"high":10.11,"low":9.72,"close":9.75,"volume":4203215,"rsi_14":11.36,"sma_20":11.61,"sma_60":12.64,"sma_120":13.98},{"date":"2025-11-21","open":9.78,"high":10.48,"low":9.77,"close":10.44,"volume":4288687,"rsi_14":26.27,"sma_20":11.48,"sma_60":12.57,"sma_120":13.93},{"date":"2025-11-24","open":10.54,"high":10.68,"low":10.46,"close":10.58,"volume":4301967,"rsi_14":29.25,"sma_20":11.36,"sma_60":12.51,"sma_120":13.89},{"date":"2025-11-25","open":10.59,"high":10.97,"low":10.59,"close":10.94,"volume":2884289,"rsi_14":32.89,"sma_20":11.26,"sma_60":12.47,"sma_120":13.85},{"date":"2025-11-26","open":11.04,"high":11.32,"low":10.87,"close":11.14,"volume":3518799,"rsi_14":54.4,"sma_20":11.18,"sma_60":12.43,"sma_120":13.81},{"date":"2025-11-28","open":11.1,"high":11.27,"low":11.06,"close":11.18,"volume":2301493,"rsi_14":52.7,"sma_20":11.12,"sma_60":12.38,"sma_120":13.77},{"date":"2025-12-01","open":11.01,"high":11.29,"low":11.0,"close":11.03,"volume":3717500,"rsi_14":53.06,"sma_20":11.05,"sma_60":12.32,"sma_120":13.72},{"date":"2025-12-02","open":11.06,"high":11.14,"low":10.83,"close":10.96,"volume":2986934,"rsi_14":52.17,"sma_20":10.98,"sma_60":12.27,"sma_120":13.68},{"date":"2025-12-03","open":10.98,"high":11.19,"low":10.95,"close":11.18,"volume":2822047,"rsi_14":58.05,"sma_20":10.92,"sma_60":12.22,"sma_120":13.64},{"date":"2025-12-04","open":11.15,"high":11.2,"low":11.01,"close":11.12,"volume":2135989,"rsi_14":55.28,"sma_20":10.85,"sma_60":12.18,"sma_120":13.61},{"date":"2025-12-05","open":11.16,"high":11.28,"low":11.07,"close":11.1,"volume":2736921,"rsi_14":63.93,"sma_20":10.86,"sma_60":12.14,"sma_120":13.57},{"date":"2025-12-08","open":11.1,"high":11.17,"low":10.88,"close":10.95,"volume":3446030,"rsi_14":63.45,"sma_20":10.86,"sma_60":12.1,"sma_120":13.53},{"date":"2025-12-09","open":10.9,"high":11.12,"low":10.9,"close":10.96,"volume":3583939,"rsi_14":66.87,"sma_20":10.86,"sma_60":12.06,"sma_120":13.5},{"date":"2025-12-10","open":10.96,"high":11.56,"low":10.91,"close":11.49,"volume":5101345,"rsi_14":77.26,"sma_20":10.9,"sma_60":12.02,"sma_120":13.46},{"date":"2025-12-11","open":11.52,"high":11.63,"low":11.32,"close":11.44,"volume":3782855,"rsi_14":81.2,"sma_20":10.94,"sma_60":11.99,"sma_120":13.43},{"date":"2025-12-12","open":11.43,"high":11.63,"low":11.38,"close":11.41,"volume":2884778,"rsi_14":73.8,"sma_20":10.97,"sma_60":11.96,"sma_120":13.4},{"date":"2025-12-15","open":11.53,"high":11.59,"low":11.08,"close":11.24,"volume":4309117,"rsi_14":65.95,"sma_20":11.01,"sma_60":11.93,"sma_120":13.36},{"date":"2025-12-16","open":11.19,"high":11.26,"low":11.02,"close":11.21,"volume":4745367,"rsi_14":57.91,"sma_20":11.06,"sma_60":11.9,"sma_120":13.32},{"date":"2025-12-17","open":11.19,"high":11.37,"low":11.09,"close":11.27,"volume":3345079,"rsi_14":54.29,"sma_20":11.12,"sma_60":11.88,"sma_120":13.28},{"date":"2025-12-18","open":11.36,"high":11.45,"low":11.12,"close":11.13,"volume":2911728,"rsi_14":48.27,"sma_20":11.18,"sma_60":11.85,"sma_120":13.25},{"date":"2025-12-19","open":11.06,"high":11.1,"low":10.89,"close":11.06,"volume":4540758,"rsi_14":50.91,"sma_20":11.24,"sma_60":11.83,"sma_120":13.2},{"date":"2025-12-22","open":11.06,"high":11.17,"low":11.04,"close":11.11,"volume":2905597,"rsi_14":54.63,"sma_20":11.28,"sma_60":11.81,"sma_120":13.16},{"date":"2025-12-23","open":11.09,"high":11.16,"low":10.88,"close":10.93,"volume":3530708,"rsi_14":41.9,"sma_20":11.3,"sma_60":11.79,"sma_120":13.11},{"date":"2025-12-24","open":10.93,"high":11.08,"low":10.89,"close":11.07,"volume":1215838,"rsi_14":48.48,"sma_20":11.3,"sma_60":11.76,"sma_120":13.07},{"date":"2025-12-26","open":11.06,"high":11.53,"low":11.03,"close":11.52,"volume":5487238,"rsi_14":56.99,"sma_20":11.31,"sma_60":11.74,"sma_120":13.03},{"date":"2025-12-29","open":11.47,"high":11.47,"low":11.18,"close":11.25,"volume":4137163,"rsi_14":53.66,"sma_20":11.31,"sma_60":11.71,"sma_120":12.99},{"date":"2025-12-30","open":11.25,"high":11.45,"low":11.13,"close":11.4,"volume":2801997,"rsi_14":56.62,"sma_20":11.32,"sma_60":11.68,"sma_120":12.94},{"date":"2025-12-31","open":11.34,"high":11.49,"low":11.31,"close":11.43,"volume":2398290,"rsi_14":43.45,"sma_20":11.34,"sma_60":11.66,"sma_120":12.9},{"date":"2026-01-02","open":11.47,"high":11.53,"low":11.23,"close":11.27,"volume":3860663,"rsi_14":40.78,"sma_20":11.33,"sma_60":11.64,"sma_120":12.86},{"date":"2026-01-05","open":11.3,"high":11.75,"low":11.28,"close":11.61,"volume":4239020,"rsi_14":50.95,"sma_20":11.35,"sma_60":11.63,"sma_120":12.83},{"date":"2026-01-06","open":11.65,"high":12.42,"low":11.65,"close":12.37,"volume":4486036,"rsi_14":68.03,"sma_20":11.41,"sma_60":11.63,"sma_120":12.8},{"date":"2026-01-07","open":12.39,"high":12.53,"low":12.3,"close":12.37,"volume":3238827,"rsi_14":68.8,"sma_20":11.47,"sma_60":11.64,"sma_120":12.77},{"date":"2026-01-08","open":12.25,"high":12.66,"low":12.2,"close":12.48,"volume":4199591,"rsi_14":69.37,"sma_20":11.54,"sma_60":11.65,"sma_120":12.74},{"date":"2026-01-09","open":12.54,"high":12.86,"low":12.13,"close":12.78,"volume":7034778,"rsi_14":76.22,"sma_20":11.59,"sma_60":11.65,"sma_120":12.72},{"date":"2026-01-12","open":12.89,"high":12.9,"low":12.26,"close":12.5,"volume":3882072,"rsi_14":71.01,"sma_20":11.64,"sma_60":11.65,"sma_120":12.69},{"date":"2026-01-13","open":12.5,"high":12.68,"low":11.95,"close":12.13,"volume":5944629,"rsi_14":62.83,"sma_20":11.67,"sma_60":11.64,"sma_120":12.65},{"date":"2026-01-14","open":12.29,"high":12.64,"low":12.15,"close":12.35,"volume":3531773,"rsi_14":68.51,"sma_20":11.72,"sma_60":11.64,"sma_120":12.61},{"date":"2026-01-15","open":12.27,"high":12.58,"low":12.03,"close":12.58,"volume":3778614,"rsi_14":69.32,"sma_20":11.78,"sma_60":11.63,"sma_120":12.58},{"date":"2026-01-16","open":12.5,"high":12.6,"low":12.16,"close":12.21,"volume":4145054,"rsi_14":59.61,"sma_20":11.82,"sma_60":11.62,"sma_120":12.55},{"date":"2026-01-20","open":12.0,"high":12.23,"low":11.95,"close":12.05,"volume":4126868,"rsi_14":61.49,"sma_20":11.85,"sma_60":11.6,"sma_120":12.52},{"date":"2026-01-21","open":12.19,"high":12.84,"low":12.1,"close":12.74,"volume":4348015,"rsi_14":66.67,"sma_20":11.93,"sma_60":11.59,"sma_120":12.5},{"date":"2026-01-22","open":12.75,"high":13.01,"low":12.61,"close":13.0,"volume":3798823,"rsi_14":68.47,"sma_20":12.02,"sma_60":11.59,"sma_120":12.48},{"date":"2026-01-23","open":12.98,"high":13.03,"low":12.57,"close":12.73,"volume":3948700,"rsi_14":66.74,"sma_20":12.1,"sma_60":11.59,"sma_120":12.47},{"date":"2026-01-26","open":12.71,"high":12.73,"low":12.52,"close":12.72,"volume":3049300,"rsi_14":63.77,"sma_20":12.17,"sma_60":11.58,"sma_120":12.46},{"date":"2026-01-27","open":12.65,"high":12.84,"low":12.58,"close":12.77,"volume":3139300,"rsi_14":56.02,"sma_20":12.24,"sma_60":11.58,"sma_120":12.45},{"date":"2026-01-28","open":12.77,"high":12.8,"low":12.2,"close":12.31,"volume":5233800,"rsi_14":49.21,"sma_20":12.29,"sma_60":11.57,"sma_120":12.44},{"date":"2026-01-29","open":12.29,"high":12.3,"low":11.98,"close":12.27,"volume":3789700,"rsi_14":47.17,"sma_20":12.33,"sma_60":11.57,"sma_120":12.43},{"date":"2026-01-30","open":12.22,"high":12.58,"low":12.14,"close":12.47,"volume":3426000,"rsi_14":45.71,"sma_20":12.39,"sma_60":11.57,"sma_120":12.42},{"date":"2026-02-02","open":12.39,"high":12.49,"low":12.15,"close":12.21,"volume":3801300,"rsi_14":45.96,"sma_20":12.43,"sma_60":11.56,"sma_120":12.42},{"date":"2026-02-03","open":12.18,"high":12.39,"low":11.79,"close":12.0,"volume":3769000,"rsi_14":48.1,"sma_20":12.45,"sma_60":11.55,"sma_120":12.41},{"date":"2026-02-04","open":12.08,"high":12.67,"low":12.08,"close":12.54,"volume":4519700,"rsi_14":52.53,"sma_20":12.46,"sma_60":11.58,"sma_120":12.4},{"date":"2026-02-05","open":12.53,"high":12.67,"low":12.28,"close":12.53,"volume":4955400,"rsi_14":49.29,"sma_20":12.47,"sma_60":11.6,"sma_120":12.39},{"date":"2026-02-06","open":12.6,"high":13.81,"low":12.56,"close":13.76,"volume":6336800,"rsi_14":67.65,"sma_20":12.53,"sma_60":11.65,"sma_120":12.39},{"date":"2026-02-09","open":13.68,"high":13.87,"low":13.4,"close":13.7,"volume":4956388,"rsi_14":75.37,"sma_20":12.15,"sma_60":11.6,"sma_120":12.48},{"date":"2026-02-10","open":13.77,"high":14.18,"low":13.64,"close":13.93,"volume":4584837,"rsi_14":74.79,"sma_20":12.28,"sma_60":11.62,"sma_120":12.48},{"date":"2026-02-11","open":13.93,"high":13.93,"low":13.51,"close":13.71,"volume":5368367,"rsi_14":66.18,"sma_20":12.39,"sma_60":11.63,"sma_120":12.47},{"date":"2026-02-12","open":13.75,"high":13.75,"low":12.7,"close":12.81,"volume":5270453,"rsi_14":54.37,"sma_20":12.47,"sma_60":11.63,"sma_120":12.47},{"date":"2026-02-13","open":12.85,"high":13.13,"low":12.75,"close":12.95,"volume":6654386,"rsi_14":54.64,"sma_20":12.55,"sma_60":11.64,"sma_120":12.46},{"date":"2026-02-17","open":12.84,"high":12.95,"low":12.39,"close":12.44,"volume":3359361,"rsi_14":46.78,"sma_20":12.6,"sma_60":11.64,"sma_120":12.46},{"date":"2026-02-18","open":12.33,"high":12.71,"low":12.31,"close":12.49,"volume":4194000,"rsi_14":51.96,"sma_20":12.8,"sma_60":11.95,"sma_120":12.33},{"date":"2026-02-19","open":13.12,"high":13.39,"low":12.39,"close":12.52,"volume":6843400,"rsi_14":52.72,"sma_20":12.79,"sma_60":11.99,"sma_120":12.31},{"date":"2026-02-20","open":12.47,"high":12.78,"low":12.33,"close":12.54,"volume":4877821,"rsi_14":50.79,"sma_20":12.77,"sma_60":12.02,"sma_120":12.3},{"date":"2026-02-23","open":12.52,"high":12.68,"low":12.17,"close":12.55,"volume":4763900,"rsi_14":54.09,"sma_20":12.76,"sma_60":12.05,"sma_120":12.28},{"date":"2026-02-24","open":12.64,"high":13.37,"low":12.62,"close":13.14,"volume":5323161,"rsi_14":59.47,"sma_20":12.74,"sma_60":11.65,"sma_120":12.46},{"date":"2026-02-25","open":13.14,"high":13.19,"low":12.52,"close":12.8,"volume":8395157,"rsi_14":54.13,"sma_20":12.76,"sma_60":11.68,"sma_120":12.45},{"date":"2026-02-26","open":12.81,"high":13.04,"low":12.6,"close":12.71,"volume":6805537,"rsi_14":51.22,"sma_20":12.78,"sma_60":11.7,"sma_120":12.44},{"date":"2026-02-27","open":13.05,"high":14.76,"low":13.0,"close":14.68,"volume":13497479,"rsi_14":67.87,"sma_20":12.89,"sma_60":11.76,"sma_120":12.45},{"date":"2026-03-02","open":14.42,"high":14.47,"low":13.8,"close":14.31,"volume":8696629,"rsi_14":65.87,"sma_20":12.96,"sma_60":11.82,"sma_120":12.45},{"date":"2026-03-03","open":14.09,"high":14.09,"low":13.15,"close":13.3,"volume":5846539,"rsi_14":53.76,"sma_20":13.0,"sma_60":11.86,"sma_120":12.45},{"date":"2026-03-04","open":13.81,"high":14.07,"low":13.32,"close":13.44,"volume":5714119,"rsi_14":53.01,"sma_20":13.07,"sma_60":11.9,"sma_120":12.44},{"date":"2026-03-06","open":13.03,"high":13.04,"low":12.31,"close":12.74,"volume":5043575,"rsi_14":43.44,"sma_20":13.09,"sma_60":11.94,"sma_120":12.43},{"date":"2026-03-09","open":12.5,"high":12.84,"low":12.14,"close":12.8,"volume":3590789,"rsi_14":48.73,"sma_20":13.17,"sma_60":12.37,"sma_120":12.23},{"date":"2026-03-10","open":12.95,"high":13.19,"low":12.59,"close":12.68,"volume":4572712,"rsi_14":52.18,"sma_20":13.11,"sma_60":12.39,"sma_120":12.23},{"date":"2026-03-11","open":12.63,"high":12.88,"low":12.53,"close":12.73,"volume":3460690,"rsi_14":49.35,"sma_20":13.16,"sma_60":12.06,"sma_120":12.39},{"date":"2026-03-12","open":12.55,"high":12.69,"low":11.79,"close":11.8,"volume":4793383,"rsi_14":44.38,"sma_20":12.96,"sma_60":12.42,"sma_120":12.2},{"date":"2026-03-13","open":11.86,"high":11.89,"low":11.25,"close":11.54,"volume":5266963,"rsi_14":43.32,"sma_20":13.04,"sma_60":12.11,"sma_120":12.34},{"date":"2026-03-16","open":11.69,"high":11.85,"low":11.55,"close":11.73,"volume":3699150,"rsi_14":44.07,"sma_20":12.94,"sma_60":12.13,"sma_120":12.32},{"date":"2026-03-17","open":11.89,"high":12.38,"low":11.75,"close":12.22,"volume":6000714,"rsi_14":43.15,"sma_20":12.85,"sma_60":12.15,"sma_120":12.31},{"date":"2026-03-18","open":12.01,"high":12.26,"low":11.55,"close":11.59,"volume":3559530,"rsi_14":41.37,"sma_20":12.75,"sma_60":12.15,"sma_120":12.29},{"date":"2026-03-19","open":11.42,"high":11.47,"low":11.13,"close":11.26,"volume":5395368,"rsi_14":40.0,"sma_20":12.67,"sma_60":12.15,"sma_120":12.26},{"date":"2026-03-20","open":11.22,"high":11.33,"low":10.86,"close":10.95,"volume":6349954,"rsi_14":16.64,"sma_20":12.57,"sma_60":12.15,"sma_120":12.23},{"date":"2026-03-23","open":11.3,"high":11.77,"low":11.18,"close":11.54,"volume":5367189,"rsi_14":26.16,"sma_20":12.52,"sma_60":12.15,"sma_120":12.21},{"date":"2026-03-24","open":11.35,"high":11.75,"low":11.22,"close":11.46,"volume":2398256,"rsi_14":31.18,"sma_20":12.47,"sma_60":12.16,"sma_120":12.19},{"date":"2026-03-25","open":11.7,"high":11.79,"low":11.33,"close":11.68,"volume":2956280,"rsi_14":32.22,"sma_20":12.4,"sma_60":12.16,"sma_120":12.17},{"date":"2026-03-26","open":11.49,"high":12.16,"low":11.49,"close":11.66,"volume":3100873,"rsi_14":37.4,"sma_20":12.34,"sma_60":12.17,"sma_120":12.15},{"date":"2026-03-27","open":11.57,"high":11.65,"low":11.28,"close":11.47,"volume":3828356,"rsi_14":34.89,"sma_20":12.28,"sma_60":12.18,"sma_120":12.14},{"date":"2026-03-30","open":11.53,"high":11.69,"low":11.06,"close":11.2,"volume":4852677,"rsi_14":33.74,"sma_20":12.11,"sma_60":12.18,"sma_120":12.12},{"date":"2026-03-31","open":11.44,"high":11.71,"low":11.23,"close":11.6,"volume":5540037,"rsi_14":38.47,"sma_20":11.97,"sma_60":12.18,"sma_120":12.1},{"date":"2026-04-01","open":11.65,"high":11.96,"low":11.6,"close":11.66,"volume":3263191,"rsi_14":48.26,"sma_20":11.89,"sma_60":12.18,"sma_120":12.09},{"date":"2026-04-02","open":11.35,"high":11.88,"low":11.26,"close":11.63,"volume":2456150,"rsi_14":51.18,"sma_20":11.8,"sma_60":12.18,"sma_120":12.07},{"date":"2026-04-06","open":11.58,"high":11.75,"low":11.47,"close":11.64,"volume":1852477,"rsi_14":48.76,"sma_20":11.74,"sma_60":12.18,"sma_120":12.06},{"date":"2026-04-07","open":11.54,"high":11.66,"low":11.4,"close":11.52,"volume":2919381,"rsi_14":39.23,"sma_20":11.68,"sma_60":12.18,"sma_120":12.04},{"date":"2026-04-08","open":12.18,"high":12.41,"low":11.73,"close":11.99,"volume":4318803,"rsi_14":56.47,"sma_20":11.64,"sma_60":12.19,"sma_120":12.04},{"date":"2026-04-09","open":11.81,"high":11.99,"low":11.52,"close":11.86,"volume":2992476,"rsi_14":60.38,"sma_20":11.6,"sma_60":12.2,"sma_120":12.03},{"date":"2026-04-10","open":11.99,"high":12.04,"low":11.68,"close":11.71,"volume":1972554,"rsi_14":63.92,"sma_20":11.6,"sma_60":12.21,"sma_120":12.02},{"date":"2026-04-13","open":11.57,"high":12.04,"low":11.5,"close":12.02,"volume":3031671,"rsi_14":59.8,"sma_20":11.62,"sma_60":12.22,"sma_120":12.02},{"date":"2026-04-14","open":12.2,"high":12.36,"low":12.11,"close":12.22,"volume":2984960,"rsi_14":64.66,"sma_20":11.64,"sma_60":12.24,"sma_120":12.01},{"date":"2026-04-15","open":12.14,"high":12.28,"low":12.01,"close":12.05,"volume":3003319,"rsi_14":57.31,"sma_20":11.64,"sma_60":12.26,"sma_120":12.01},{"date":"2026-04-16","open":11.92,"high":12.23,"low":11.92,"close":12.09,"volume":2555811,"rsi_14":58.32,"sma_20":11.66,"sma_60":12.27,"sma_120":12.0},{"date":"2026-04-17","open":12.37,"high":12.75,"low":12.24,"close":12.51,"volume":3349504,"rsi_14":68.71,"sma_20":11.72,"sma_60":12.29,"sma_120":12.0},{"date":"2026-04-20","open":12.41,"high":12.97,"low":12.41,"close":12.79,"volume":4962048,"rsi_14":78.49,"sma_20":11.82,"sma_60":12.31,"sma_120":11.99},{"date":"2026-04-21","open":12.87,"high":13.01,"low":12.21,"close":12.31,"volume":3043404,"rsi_14":62.37,"sma_20":11.85,"sma_60":12.33,"sma_120":11.99},{"date":"2026-04-22","open":12.41,"high":12.56,"low":12.1,"close":12.17,"volume":2074687,"rsi_14":58.64,"sma_20":11.89,"sma_60":12.34,"sma_120":11.99},{"date":"2026-04-23","open":12.19,"high":12.28,"low":11.65,"close":11.9,"volume":1811824,"rsi_14":54.23,"sma_20":11.9,"sma_60":12.35,"sma_120":11.99},{"date":"2026-04-24","open":11.89,"high":12.07,"low":11.75,"close":11.91,"volume":2749027,"rsi_14":54.23,"sma_20":11.91,"sma_60":12.34,"sma_120":11.99},{"date":"2026-04-27","open":11.85,"high":12.1,"low":11.81,"close":11.96,"volume":3999911,"rsi_14":57.05,"sma_20":11.94,"sma_60":12.33,"sma_120":11.99},{"date":"2026-04-28","open":11.96,"high":11.98,"low":11.63,"close":11.78,"volume":3342702,"rsi_14":46.29,"sma_20":11.97,"sma_60":12.32,"sma_120":11.98},{"date":"2026-04-29","open":11.6,"high":11.85,"low":11.37,"close":11.48,"volume":3552918,"rsi_14":43.67,"sma_20":11.96,"sma_60":12.3,"sma_120":11.97},{"date":"2026-04-30","open":11.48,"high":11.81,"low":11.34,"close":11.75,"volume":5670607,"rsi_14":50.64,"sma_20":11.96,"sma_60":12.29,"sma_120":11.97},{"date":"2026-05-01","open":11.75,"high":11.87,"low":11.56,"close":11.81,"volume":3571681,"rsi_14":46.34,"sma_20":11.97,"sma_60":12.28,"sma_120":11.96},{"date":"2026-05-04","open":11.79,"high":11.88,"low":11.13,"close":11.2,"volume":5637434,"rsi_14":34.45,"sma_20":11.95,"sma_60":12.26,"sma_120":11.95},{"date":"2026-05-05","open":11.18,"high":11.43,"low":10.91,"close":11.37,"volume":9476129,"rsi_14":39.63,"sma_20":11.94,"sma_60":12.24,"sma_120":11.94},{"date":"2026-05-06","open":11.36,"high":11.5,"low":10.89,"close":11.14,"volume":7958079,"rsi_14":36.31,"sma_20":11.9,"sma_60":12.22,"sma_120":11.92},{"date":"2026-05-07","open":11.29,"high":11.57,"low":10.94,"close":10.96,"volume":6611764,"rsi_14":26.01,"sma_20":11.86,"sma_60":12.2,"sma_120":11.9},{"date":"2026-05-08","open":10.96,"high":11.18,"low":10.74,"close":11.0,"volume":6637841,"rsi_14":20.07,"sma_20":11.82,"sma_60":12.18,"sma_120":11.88},{"date":"2026-05-11","open":10.91,"high":11.16,"low":10.89,"close":10.91,"volume":6231420,"rsi_14":23.08,"sma_20":11.77,"sma_60":12.14,"sma_120":11.87},{"date":"2026-05-12","open":10.94,"high":11.34,"low":10.93,"close":11.0,"volume":4794697,"rsi_14":27.06,"sma_20":11.7,"sma_60":12.1,"sma_120":11.85},{"date":"2026-05-13","open":10.91,"high":10.94,"low":10.43,"close":10.44,"volume":4408224,"rsi_14":24.3,"sma_20":11.62,"sma_60":12.04,"sma_120":11.83},{"date":"2026-05-14","open":10.53,"high":10.8,"low":10.39,"close":10.41,"volume":4407882,"rsi_14":23.78,"sma_20":11.54,"sma_60":11.98,"sma_120":11.81},{"date":"2026-05-15","open":10.32,"high":10.41,"low":9.88,"close":10.07,"volume":9073377,"rsi_14":20.0,"sma_20":11.42,"sma_60":11.94,"sma_120":11.79},{"date":"2026-05-18","open":10.19,"high":10.29,"low":9.81,"close":9.82,"volume":5480355,"rsi_14":19.57,"sma_20":11.27,"sma_60":11.89,"sma_120":11.76},{"date":"2026-05-19","open":9.77,"high":9.81,"low":9.4,"close":9.74,"volume":9690360,"rsi_14":21.0,"sma_20":11.14,"sma_60":11.84,"sma_120":11.74},{"date":"2026-05-20","open":9.76,"high":10.01,"low":9.52,"close":9.84,"volume":6400059,"rsi_14":16.25,"sma_20":11.02,"sma_60":11.8,"sma_120":11.72},{"date":"2026-05-21","open":9.72,"high":10.06,"low":9.62,"close":9.93,"volume":5273831,"rsi_14":17.13,"sma_20":10.93,"sma_60":11.74,"sma_120":11.69},{"date":"2026-05-22","open":9.98,"high":10.46,"low":9.97,"close":10.21,"volume":4784355,"rsi_14":30.43,"sma_20":10.84,"sma_60":11.7,"sma_120":11.69},{"date":"2026-05-26","open":10.23,"high":10.38,"low":9.96,"close":9.99,"volume":5687436,"rsi_14":23.26,"sma_20":10.74,"sma_60":11.65,"sma_120":11.68},{"date":"2026-05-27","open":9.99,"high":10.27,"low":9.85,"close":10.0,"volume":4946600,"rsi_14":25.85,"sma_20":10.65,"sma_60":11.57,"sma_120":11.67},{"date":"2026-05-28","open":9.86,"high":10.47,"low":9.8,"close":10.29,"volume":14375053,"rsi_14":36.44,"sma_20":10.59,"sma_60":11.51,"sma_120":11.66},{"date":"2026-05-29","open":10.32,"high":10.64,"low":10.23,"close":10.47,"volume":7723118,"rsi_14":39.85,"sma_20":10.53,"sma_60":11.46,"sma_120":11.66},{"date":"2026-06-01","open":10.31,"high":10.36,"low":9.89,"close":10.02,"volume":4515370,"rsi_14":35.02,"sma_20":10.44,"sma_60":11.4,"sma_120":11.65},{"date":"2026-06-02","open":10.02,"high":10.14,"low":9.78,"close":9.83,"volume":5958734,"rsi_14":30.94,"sma_20":10.37,"sma_60":11.36,"sma_120":11.65},{"date":"2026-06-03","open":9.8,"high":10.05,"low":9.57,"close":9.64,"volume":3617143,"rsi_14":35.19,"sma_20":10.29,"sma_60":11.3,"sma_120":11.64},{"date":"2026-06-04","open":9.64,"high":10.15,"low":9.46,"close":9.88,"volume":6594203,"rsi_14":40.89,"sma_20":10.22,"sma_60":11.26,"sma_120":11.64},{"date":"2026-06-05","open":9.96,"high":10.18,"low":9.82,"close":10.0,"volume":3469294,"rsi_14":48.7,"sma_20":10.17,"sma_60":11.21,"sma_120":11.64},{"date":"2026-06-08","open":10.01,"high":10.36,"low":9.86,"close":10.26,"volume":4799972,"rsi_14":58.15,"sma_20":10.14,"sma_60":11.18,"sma_120":11.64},{"date":"2026-06-09","open":10.39,"high":10.67,"low":10.22,"close":10.47,"volume":5499744,"rsi_14":62.9,"sma_20":10.12,"sma_60":11.17,"sma_120":11.64},{"date":"2026-06-10","open":10.37,"high":10.53,"low":10.03,"close":10.04,"volume":3238291,"rsi_14":53.16,"sma_20":10.07,"sma_60":11.14,"sma_120":11.63},{"date":"2026-06-11","open":9.96,"high":10.19,"low":9.75,"close":10.14,"volume":4543021,"rsi_14":53.31,"sma_20":10.05,"sma_60":11.1,"sma_120":11.63},{"date":"2026-06-12","open":10.19,"high":10.3,"low":10.0,"close":10.09,"volume":3356729,"rsi_14":47.96,"sma_20":10.04,"sma_60":11.08,"sma_120":11.62},{"date":"2026-06-15","open":10.27,"high":10.45,"low":9.94,"close":10.14,"volume":2947663,"rsi_14":52.71,"sma_20":10.04,"sma_60":11.06,"sma_120":11.61},{"date":"2026-06-16","open":10.5,"high":10.62,"low":10.32,"close":10.45,"volume":4972523,"rsi_14":57.33,"sma_20":10.07,"sma_60":11.05,"sma_120":11.6},{"date":"2026-06-17","open":10.58,"high":10.94,"low":10.01,"close":10.03,"volume":5789281,"rsi_14":45.94,"sma_20":10.09,"sma_60":11.03,"sma_120":11.59},{"date":"2026-06-18","open":10.12,"high":10.45,"low":10.06,"close":10.33,"volume":5316378,"rsi_14":47.89,"sma_20":10.11,"sma_60":11.01,"sma_120":11.58},{"date":"2026-06-22","open":10.33,"high":10.45,"low":10.13,"close":10.15,"volume":6077180,"rsi_14":52.13,"sma_20":10.12,"sma_60":10.98,"sma_120":11.57},{"date":"2026-06-23","open":10.15,"high":10.3,"low":10.02,"close":10.2,"volume":4456945,"rsi_14":56.36,"sma_20":10.12,"sma_60":10.96,"sma_120":11.56},{"date":"2026-06-24","open":10.35,"high":10.71,"low":10.34,"close":10.52,"volume":4795594,"rsi_14":64.47,"sma_20":10.15,"sma_60":10.94,"sma_120":11.56},{"date":"2026-06-25","open":10.68,"high":10.98,"low":10.62,"close":10.78,"volume":3875420,"rsi_14":64.71,"sma_20":10.19,"sma_60":10.94,"sma_120":11.56},{"date":"2026-06-26","open":10.75,"high":11.15,"low":10.69,"close":11.01,"volume":32233979,"rsi_14":65.93,"sma_20":10.22,"sma_60":10.93,"sma_120":11.55},{"date":"2026-06-29","open":11.0,"high":11.01,"low":10.73,"close":10.82,"volume":4626881,"rsi_14":59.03,"sma_20":10.24,"sma_60":10.91,"sma_120":11.54},{"date":"2026-06-30","open":10.72,"high":10.78,"low":10.46,"close":10.61,"volume":4629868,"rsi_14":52.26,"sma_20":10.27,"sma_60":10.89,"sma_120":11.54},{"date":"2026-07-01","open":10.61,"high":11.1,"low":10.61,"close":11.09,"volume":5169303,"rsi_14":66.67,"sma_20":10.33,"sma_60":10.89,"sma_120":11.53},{"date":"2026-07-02","open":11.28,"high":11.67,"low":11.01,"close":11.65,"volume":4797010,"rsi_14":70.91,"sma_20":10.43,"sma_60":10.89,"sma_120":11.54},{"date":"2026-07-06","open":11.7,"high":12.48,"low":11.42,"close":12.32,"volume":5877554,"rsi_14":76.36,"sma_20":10.56,"sma_60":10.89,"sma_120":11.54},{"date":"2026-07-07","open":12.44,"high":12.44,"low":12.04,"close":12.19,"volume":4416878,"rsi_14":73.78,"sma_20":10.66,"sma_60":10.9,"sma_120":11.55},{"date":"2026-07-08","open":12.19,"high":12.22,"low":11.55,"close":11.78,"volume":4627573,"rsi_14":65.08,"sma_20":10.74,"sma_60":10.9,"sma_120":11.56},{"date":"2026-07-09","open":11.63,"high":12.04,"low":11.49,"close":11.89,"volume":4059122,"rsi_14":72.68,"sma_20":10.81,"sma_60":10.9,"sma_120":11.56},{"date":"2026-07-10","open":11.89,"high":12.38,"low":11.76,"close":12.26,"volume":4690420,"rsi_14":73.14,"sma_20":10.92,"sma_60":10.9,"sma_120":11.57},{"date":"2026-07-13","open":12.28,"high":12.88,"low":12.2,"close":12.78,"volume":5763930,"rsi_14":79.16,"sma_20":11.05,"sma_60":10.91,"sma_120":11.58},{"date":"2026-07-14","open":12.66,"high":12.86,"low":12.32,"close":12.7,"volume":5688440,"rsi_14":77.53,"sma_20":11.18,"sma_60":10.92,"sma_120":11.59},{"date":"2026-07-15","open":12.7,"high":13.44,"low":12.7,"close":13.4,"volume":5828808,"rsi_14":79.27,"sma_20":11.35,"sma_60":10.94,"sma_120":11.61},{"date":"2026-07-16","open":13.5,"high":14.03,"low":13.38,"close":13.85,"volume":5370664,"rsi_14":80.04,"sma_20":11.52,"sma_60":10.95,"sma_120":11.63},{"date":"2026-07-17","open":13.78,"high":14.1,"low":13.7,"close":14.05,"volume":6070086,"rsi_14":79.92,"sma_20":11.72,"sma_60":10.98,"sma_120":11.65},{"date":"2026-07-20","open":13.96,"high":14.01,"low":13.39,"close":13.46,"volume":4867954,"rsi_14":74.09,"sma_20":11.88,"sma_60":11.0,"sma_120":11.67},{"date":"2026-07-21","open":13.2,"high":13.71,"low":13.2,"close":13.65,"volume":5291185,"rsi_14":77.84,"sma_20":12.05,"sma_60":11.03,"sma_120":11.69},{"date":"2026-07-22","open":13.87,"high":14.04,"low":13.12,"close":13.27,"volume":4935638,"rsi_14":70.34,"sma_20":12.2,"sma_60":11.06,"sma_120":11.7},{"date":"2026-07-23","open":13.15,"high":13.24,"low":12.35,"close":12.72,"volume":7748865,"rsi_14":60.0,"sma_20":12.31,"sma_60":11.07,"sma_120":11.7},{"date":"2026-07-24","open":12.97,"high":13.13,"low":12.73,"close":12.93,"volume":3958066,"rsi_14":56.24,"sma_20":12.42,"sma_60":11.09,"sma_120":11.7},{"date":"2026-07-27","open":13.02,"high":13.27,"low":12.88,"close":13.02,"volume":4061124,"rsi_14":58.56,"sma_20":12.52,"sma_60":11.11,"sma_120":11.71},{"date":"2026-07-28","open":13.19,"high":13.54,"low":13.11,"close":13.49,"volume":4794993,"rsi_14":67.41,"sma_20":12.66,"sma_60":11.14,"sma_120":11.71},{"date":"2026-07-29","open":13.42,"high":14.44,"low":13.42,"close":14.2,"volume":5639956,"rsi_14":70.96,"sma_20":12.84,"sma_60":11.18,"sma_120":11.73},{"date":"2026-07-30","open":14.22,"high":14.37,"low":13.39,"close":13.74,"volume":3940141,"rsi_14":63.21,"sma_20":12.97,"sma_60":11.22,"sma_120":11.74},{"date":"2026-07-31","open":13.62,"high":13.74,"low":13.19,"close":13.37,"volume":3632712,"rsi_14":55.41,"sma_20":13.05,"sma_60":11.26,"sma_120":11.75},{"date":"2026-08-03","open":13.74,"high":14.17,"low":13.65,"close":14.13,"volume":7152807,"rsi_14":61.66,"sma_20":13.14,"sma_60":11.31,"sma_120":11.76},{"date":"2026-08-04","open":14.04,"high":14.35,"low":13.92,"close":14.27,"volume":4298885,"rsi_14":57.81,"sma_20":13.25,"sma_60":11.36,"sma_120":11.77},{"date":"2026-08-05","open":14.19,"high":14.19,"low":13.69,"close":13.78,"volume":3653140,"rsi_14":49.38,"sma_20":13.35,"sma_60":11.41,"sma_120":11.77},{"date":"2026-08-06","open":13.92,"high":13.98,"low":13.08,"close":13.17,"volume":5506576},{"date":"2026-08-07","open":13.36,"high":13.58,"low":12.01,"close":12.12,"volume":8574267,"rsi_14":39.66,"sma_20":13.4,"sma_60":11.46,"sma_120":11.76},{"date":"2026-08-10","open":12.08,"high":12.12,"low":11.63,"close":11.66,"volume":5740399,"rsi_14":35.26,"sma_20":13.35,"sma_60":11.49,"sma_120":11.75},{"date":"2026-08-11","open":11.63,"high":11.96,"low":11.56,"close":11.61,"volume":4140896,"rsi_14":37.07,"sma_20":13.29,"sma_60":11.51,"sma_120":11.74},{"date":"2026-08-12","open":11.48,"high":11.75,"low":11.21,"close":11.41,"volume":7606949,"rsi_14":39.21,"sma_20":13.2,"sma_60":11.53,"sma_120":11.73},{"date":"2026-08-13","open":11.44,"high":11.69,"low":11.28,"close":11.58,"volume":3297569,"rsi_14":38.81,"sma_20":13.08,"sma_60":11.56,"sma_120":11.72},{"date":"2026-08-14","open":11.5,"high":11.88,"low":11.46,"close":11.59,"volume":2713538,"rsi_14":37.98,"sma_20":12.96,"sma_60":11.59,"sma_120":11.71},{"date":"2026-08-17","open":11.73,"high":11.73,"low":11.13,"close":11.19,"volume":3682847,"rsi_14":30.44,"sma_20":12.85,"sma_60":11.61,"sma_120":11.7},{"date":"2026-08-18","open":11.24,"high":11.41,"low":11.08,"close":11.11,"volume":4070787,"rsi_14":20.57,"sma_20":12.72,"sma_60":11.63,"sma_120":11.69},{"date":"2026-08-19","open":11.31,"high":11.55,"low":11.03,"close":11.03,"volume":3855816,"rsi_14":22.18,"sma_20":12.61,"sma_60":11.64,"sma_120":11.67},{"date":"2026-08-20","open":11.05,"high":11.15,"low":10.75,"close":10.78,"volume":3472657,"rsi_14":22.74,"sma_20":12.51,"sma_60":11.66,"sma_120":11.65},{"date":"2026-08-21","open":10.85,"high":11.1,"low":10.81,"close":10.92,"volume":3311633,"rsi_14":11.14,"sma_20":12.41,"sma_60":11.67,"sma_120":11.62},{"date":"2026-08-24","open":11.11,"high":11.23,"low":10.85,"close":10.89,"volume":2904253},{"date":"2026-08-25","open":10.81,"high":10.99,"low":10.61,"close":10.97,"volume":3106790,"rsi_14":11.08,"sma_20":12.18,"sma_60":11.69,"sma_120":11.58},{"date":"2026-08-26","open":10.97,"high":11.09,"low":10.87,"close":10.93,"volume":2882807,"rsi_14":13.16,"sma_20":12.01,"sma_60":11.71,"sma_120":11.55},{"date":"2026-08-27","open":10.8,"high":11.26,"low":10.8,"close":11.04,"volume":3557882,"rsi_14":24.29,"sma_20":11.88,"sma_60":11.73,"sma_120":11.54},{"date":"2026-08-28","open":11.16,"high":11.29,"low":11.05,"close":11.12,"volume":2971741,"rsi_14":34.3,"sma_20":11.76,"sma_60":11.75,"sma_120":11.53},{"date":"2026-08-31","open":11.19,"high":11.22,"low":10.89,"close":11.17,"volume":4428866},{"date":"2026-09-01","open":11.16,"high":11.26,"low":10.73,"close":10.76,"volume":3582102,"rsi_14":33.16,"sma_20":11.44,"sma_60":11.78,"sma_120":11.5},{"date":"2026-09-02","open":10.89,"high":11.55,"low":10.83,"close":11.29,"volume":4607519,"rsi_14":43.67,"sma_20":11.32,"sma_60":11.8,"sma_120":11.49},{"date":"2026-09-03","open":11.51,"high":11.71,"low":11.13,"close":11.43,"volume":3925070,"rsi_14":46.69,"sma_20":11.23,"sma_60":11.82,"sma_120":11.49},{"date":"2026-09-04","open":11.29,"high":11.53,"low":11.2,"close":11.38,"volume":2600972,"rsi_14":54.59,"sma_20":11.19,"sma_60":11.84,"sma_120":11.49},{"date":"2026-09-08","open":11.24,"high":11.28,"low":10.94,"close":10.99,"volume":3158049,"rsi_14":47.48,"sma_20":11.16,"sma_60":11.85,"sma_120":11.48},{"date":"2026-09-09","open":10.89,"high":10.94,"low":10.63,"close":10.72,"volume":3232182},{"date":"2026-09-10","open":10.65,"high":10.65,"low":10.39,"close":10.5,"volume":3452731,"rsi_14":44.49,"sma_20":11.07,"sma_60":11.87,"sma_120":11.47},{"date":"2026-09-11","open":10.67,"high":10.72,"low":10.28,"close":10.46,"volume":3252295,"rsi_14":40.57,"sma_20":11.01,"sma_60":11.87,"sma_120":11.46},{"date":"2026-09-14","open":10.47,"high":10.62,"low":10.35,"close":10.38,"volume":3213309,"rsi_14":39.76,"sma_20":10.95,"sma_60":11.88,"sma_120":11.45},{"date":"2026-09-15","open":10.28,"high":10.38,"low":9.81,"close":9.83,"volume":4898758},{"date":"2026-09-16","open":9.8,"high":10.29,"low":9.8,"close":10.14,"volume":5509652,"rsi_14":37.77,"sma_20":10.84,"sma_60":11.87,"sma_120":11.43},{"date":"2026-09-17","open":10.11,"high":10.12,"low":9.36,"close":9.38,"volume":9309079},{"date":"2026-09-18","open":9.38,"high":9.64,"low":9.37,"close":9.54,"volume":8473267,"rsi_14":30.1,"sma_20":10.69,"sma_60":11.84,"sma_120":11.39},{"date":"2026-09-21","open":9.57,"high":9.64,"low":9.41,"close":9.44,"volume":6647164,"rsi_14":28.48,"sma_20":10.62,"sma_60":11.82,"sma_120":11.38},{"date":"2026-09-22","open":9.65,"high":10.02,"low":9.65,"close":9.95,"volume":5133731,"rsi_14":40.17,"sma_20":10.57,"sma_60":11.8,"sma_120":11.36},{"date":"2026-09-23","open":9.89,"high":10.0,"low":9.74,"close":9.78,"volume":3352044,"rsi_14":29.92,"sma_20":10.51,"sma_60":11.78,"sma_120":11.35},{"date":"2026-09-24","open":9.76,"high":9.81,"low":9.48,"close":9.53,"volume":3736422,"rsi_14":25.45,"sma_20":10.44,"sma_60":11.76,"sma_120":11.33},{"date":"2026-09-25","open":9.52,"high":9.62,"low":9.29,"close":9.4,"volume":4894992,"rsi_14":24.94,"sma_20":10.36,"sma_60":11.73,"sma_120":11.31},{"date":"2026-09-28","open":9.31,"high":9.31,"low":8.9,"close":9.28,"volume":5676420,"rsi_14":26.77,"sma_20":10.27,"sma_60":11.7,"sma_120":11.29},{"date":"2026-09-29","open":9.21,"high":9.29,"low":8.91,"close":8.98,"volume":4599689,"rsi_14":26.55,"sma_20":10.16,"sma_60":11.64,"sma_120":11.27},{"date":"2026-09-30","open":9.08,"high":9.12,"low":8.82,"close":8.86,"volume":6547676,"rsi_14":27.29,"sma_20":10.06,"sma_60":11.58,"sma_120":11.24},{"date":"2026-10-01","open":8.85,"high":8.9,"low":8.61,"close":8.74,"volume":5938251,"rsi_14":26.69,"sma_20":9.94,"sma_60":11.53,"sma_120":11.22},{"date":"2026-10-02","open":8.74,"high":8.85,"low":8.59,"close":8.67,"volume":5786403,"rsi_14":26.77,"sma_20":9.8,"sma_60":11.48,"sma_120":11.19},{"date":"2026-10-05","open":8.55,"high":8.7,"low":8.44,"close":8.56,"volume":5008737,"rsi_14":30.4,"sma_20":9.66,"sma_60":11.42,"sma_120":11.16},{"date":"2026-10-06","open":8.58,"high":8.69,"low":8.47,"close":8.52,"volume":4723353},{"date":"2026-10-07","open":8.46,"high":8.55,"low":8.38,"close":8.54,"volume":4221268,"rsi_14":31.24,"sma_20":9.42,"sma_60":11.28,"sma_120":11.1},{"date":"2026-10-08","open":8.43,"high":8.7,"low":8.42,"close":8.69,"volume":6200155,"rsi_14":30.77,"sma_20":9.33,"sma_60":11.2,"sma_120":11.07},{"date":"2026-10-09","open":8.7,"high":8.87,"low":8.56,"close":8.83,"volume":4219770,"rsi_14":36.44,"sma_20":9.25,"sma_60":11.12,"sma_120":11.03},{"date":"2026-10-12","open":8.75,"high":8.94,"low":8.49,"close":8.53,"volume":4689838,"rsi_14":15.2,"sma_20":9.16,"sma_60":11.02,"sma_120":11.0},{"date":"2026-10-13","open":8.58,"high":8.7,"low":8.41,"close":8.51,"volume":3942088,"rsi_14":16.36,"sma_20":9.09,"sma_60":10.94,"sma_120":10.97},{"date":"2026-10-14","open":8.42,"high":8.57,"low":8.32,"close":8.44,"volume":3968951,"rsi_14":18.13,"sma_20":9.01,"sma_60":10.85,"sma_120":10.94},{"date":"2026-10-15","open":8.49,"high":8.86,"low":8.32,"close":8.83,"volume":5182809,"rsi_14":35.53,"sma_20":8.98,"sma_60":10.78,"sma_120":10.92},{"date":"2026-10-16","open":8.89,"high":8.93,"low":8.54,"close":8.57,"volume":4179433,"rsi_14":33.18,"sma_20":8.93,"sma_60":10.71,"sma_120":10.89},{"date":"2026-10-19","open":8.45,"high":8.59,"low":8.35,"close":8.42,"volume":4082722,"rsi_14":35.71,"sma_20":8.88,"sma_60":10.64,"sma_120":10.86},{"date":"2026-10-20","open":8.47,"high":8.9,"low":8.43,"close":8.87,"volume":6141728,"rsi_14":50.22,"sma_20":8.83,"sma_60":10.57,"sma_120":10.84},{"date":"2026-10-21","open":8.91,"high":9.08,"low":8.79,"close":9.08,"volume":4643634,"rsi_14":57.14,"sma_20":8.79,"sma_60":10.49,"sma_120":10.82},{"date":"2026-10-22","open":9.13,"high":9.55,"low":9.1,"close":9.5,"volume":4892524,"rsi_14":65.2,"sma_20":8.79,"sma_60":10.41,"sma_120":10.8},{"date":"2026-10-23","open":9.47,"high":9.54,"low":9.27,"close":9.43,"volume":3702694,"rsi_14":66.17,"sma_20":8.79,"sma_60":10.34,"sma_120":10.78}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.82,"ttm_eps":null,"close":23.4089},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":18.08,"pbr":2.44,"ttm_eps":null,"close":25.5837},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.5,"pbr":2.22,"ttm_eps":null,"close":18.0956},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.57,"pbr":1.7,"ttm_eps":null,"close":14.3911},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.04,"pbr":1.88,"ttm_eps":null,"close":15.4511},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.92,"pbr":2.01,"ttm_eps":null,"close":12.5162},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.19,"pbr":2.03,"ttm_eps":null,"close":11.43},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.11,"pbr":2.09,"ttm_eps":null,"close":11.6},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.42,"pbr":1.87,"ttm_eps":null,"close":10.61}],"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":"Dentsply Sirona Inc","phase":"above-fold","symbol_resolved":true}