{"status":"ok","report":{"price_analysis":{"current":19.865,"change_1d":-1.0,"change_7d":-1.0,"change_30d":-5.0,"high_30d":21.04,"low_30d":18.9532,"position_in_range":44.0,"support":19.16,"resistance":20.83},"summary":"ZTO Express (Cayman) Inc(ZTO)은 Industrials 섹터 US 시장 종목입니다, 시가총액 110.13억. 현재가 $19.86, 전일 대비 -1.0%, 30일 -5.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 110.13억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"eps":null,"revenue":null,"net_income":null,"operating_income":null,"roe":null,"roa":null,"profit_margin":null,"operating_margin":null,"gross_margin":null,"gross_profit":null,"total_assets":null,"total_equity":null,"total_debt":null,"debt_ratio":null,"current_ratio":null,"net_debt_to_equity":null,"market_cap":11013493705,"eps_basis":null},"technical":{"analysis":"RSI(14) 52.9로 중립 구간입니다. MACD(-0.13)가 시그널선(-0.19)을 상회합니다(골든크로스). 현재가가 SMA20(20)과 SMA60(21) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19~21 (현재 위치 45%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 53","rsi_14":52.93072824156304,"macd":-0.13194851985401357,"macd_signal":-0.18611836531439613,"sma_20":19.92775,"sma_60":21.08075,"bb_upper":20.604347923437544,"bb_lower":19.251152076562455,"atr_14":0.3185714285714289},"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":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":53,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":52.9,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.0,"unit":"%","percentile":37,"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"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"INTEGRATED FREIGHT & LOGISTICS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"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":2,"axes_total":4,"sources":["구조","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":"2026-10-23T23:24:26.123965+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"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":true,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":true,"reason":"reporting_currency_unverified_or_mismatch"},"fundamentals_history":[{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.038977105934155716,"dividend_yield":null,"eps":3.31,"revenue":14310423266.0,"operating_income":2996045633.0,"net_income":2589116703.0,"market_cap":null,"profit_margin":0.18092523574417663,"operating_margin":0.2093610773986173,"roa":0.028426229551933226,"gross_margin":0.2537337789041466,"total_equity":66426602000.0,"total_assets":91081960000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03954846988506421,"dividend_yield":null,"eps":2.91,"revenue":10675048000.0,"operating_income":2841790000.0,"net_income":2396297000.0,"market_cap":null,"profit_margin":0.22447646137047814,"operating_margin":0.26620863906185716,"roa":0.025678269959463044,"gross_margin":0.31239306839650743,"total_equity":60591396000.0,"total_assets":93320033000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04322266328751908,"dividend_yield":null,"eps":3.38,"revenue":10725964000.0,"operating_income":3215197000.0,"net_income":2611802000.0,"market_cap":null,"profit_margin":0.24350277513517665,"operating_margin":0.299758324752908,"roa":0.02866842060744822,"gross_margin":0.3375432734997059,"total_equity":60426679000.0,"total_assets":91103798000.0}],"current_price":19.865,"change_pct":-0.97,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-27","close":16.57},{"date":"2016-10-28","close":16.99},{"date":"2016-10-31","close":16.93},{"date":"2016-11-01","close":16.0},{"date":"2016-11-02","close":16.0},{"date":"2016-11-03","close":15.99},{"date":"2016-11-04","close":15.2},{"date":"2016-11-07","close":15.43},{"date":"2016-11-08","close":15.44},{"date":"2016-11-09","close":14.32},{"date":"2016-11-10","close":14.5},{"date":"2016-11-11","close":14.58},{"date":"2016-11-14","close":14.29},{"date":"2016-11-15","close":14.48},{"date":"2016-11-16","close":14.61},{"date":"2016-11-17","close":15.26},{"date":"2016-11-18","close":16.3},{"date":"2016-11-21","close":15.89},{"date":"2016-11-22","close":15.07},{"date":"2016-11-23","close":15.32},{"date":"2016-11-25","close":15.9},{"date":"2016-11-28","close":15.81},{"date":"2016-11-29","close":15.63},{"date":"2016-11-30","close":15.13},{"date":"2016-12-01","close":14.61},{"date":"2016-12-02","close":13.83},{"date":"2016-12-05","close":13.48},{"date":"2016-12-06","close":13.58},{"date":"2016-12-07","close":13.56},{"date":"2016-12-08","close":14.46},{"date":"2016-12-09","close":14.13},{"date":"2016-12-12","close":13.36},{"date":"2016-12-13","close":12.83},{"date":"2016-12-14","close":13.17},{"date":"2016-12-15","close":12.91},{"date":"2016-12-16","close":12.64},{"date":"2016-12-19","close":12.67},{"date":"2016-12-20","close":13.09},{"date":"2016-12-21","close":13.16},{"date":"2016-12-22","close":12.91},{"date":"2016-12-23","close":12.57},{"date":"2016-12-27","close":12.59},{"date":"2016-12-28","close":12.31},{"date":"2016-12-29","close":12.44},{"date":"2016-12-30","close":12.07},{"date":"2017-01-03","close":12.19},{"date":"2017-01-04","close":12.27},{"date":"2017-01-05","close":12.97},{"date":"2017-01-06","close":13.34},{"date":"2017-01-09","close":13.0},{"date":"2017-01-10","close":13.53},{"date":"2017-01-11","close":13.65},{"date":"2017-01-12","close":13.26},{"date":"2017-01-13","close":12.84},{"date":"2017-01-17","close":12.92},{"date":"2017-01-18","close":13.21},{"date":"2017-01-19","close":13.57},{"date":"2017-01-20","close":13.6},{"date":"2017-01-23","close":13.46},{"date":"2017-01-24","close":13.29},{"date":"2017-01-25","close":12.89},{"date":"2017-01-26","close":12.31},{"date":"2017-01-27","close":12.42},{"date":"2017-01-30","close":12.34},{"date":"2017-01-31","close":12.47},{"date":"2017-02-01","close":12.77},{"date":"2017-02-02","close":12.53},{"date":"2017-02-03","close":12.24},{"date":"2017-02-06","close":12.39},{"date":"2017-02-07","close":12.64},{"date":"2017-02-08","close":12.58},{"date":"2017-02-09","close":12.26},{"date":"2017-02-10","close":12.41},{"date":"2017-02-13","close":13.04},{"date":"2017-02-14","close":13.08},{"date":"2017-02-15","close":14.27},{"date":"2017-02-16","close":13.99},{"date":"2017-02-17","close":14.01},{"date":"2017-02-21","close":14.23},{"date":"2017-02-22","close":14.42},{"date":"2017-02-23","close":14.11},{"date":"2017-02-24","close":14.15},{"date":"2017-02-27","close":14.57},{"date":"2017-02-28","close":12.89},{"date":"2017-03-01","close":13.1},{"date":"2017-03-02","close":13.0},{"date":"2017-03-03","close":13.02},{"date":"2017-03-06","close":12.96},{"date":"2017-03-07","close":12.29},{"date":"2017-03-08","close":12.19},{"date":"2017-03-09","close":11.57},{"date":"2017-03-10","close":11.23},{"date":"2017-03-13","close":11.96},{"date":"2017-03-14","close":12.45},{"date":"2017-03-15","close":13.1},{"date":"2017-03-16","close":12.88},{"date":"2017-03-17","close":12.69},{"date":"2017-03-20","close":12.79},{"date":"2017-03-21","close":12.5},{"date":"2017-03-22","close":12.5},{"date":"2017-03-23","close":12.45},{"date":"2017-03-24","close":12.67},{"date":"2017-03-27","close":12.63},{"date":"2017-03-28","close":12.88},{"date":"2017-03-29","close":13.27},{"date":"2017-03-30","close":13.01},{"date":"2017-03-31","close":13.09},{"date":"2017-04-03","close":12.3},{"date":"2017-04-04","close":12.41},{"date":"2017-04-05","close":12.4},{"date":"2017-04-06","close":12.06},{"date":"2017-04-07","close":11.97},{"date":"2017-04-10","close":12.39},{"date":"2017-04-11","close":12.63},{"date":"2017-04-12","close":12.56},{"date":"2017-04-13","close":12.63},{"date":"2017-04-17","close":13.02},{"date":"2017-04-18","close":12.65},{"date":"2017-04-19","close":12.76},{"date":"2017-04-20","close":12.82},{"date":"2017-04-21","close":13.01},{"date":"2017-04-24","close":13.08},{"date":"2017-04-25","close":13.23},{"date":"2017-04-26","close":13.41},{"date":"2017-04-27","close":13.59},{"date":"2017-04-28","close":13.93},{"date":"2017-05-01","close":13.5},{"date":"2017-05-02","close":14.01},{"date":"2017-05-03","close":13.7},{"date":"2017-05-04","close":13.84},{"date":"2017-05-05","close":13.82},{"date":"2017-05-08","close":14.11},{"date":"2017-05-09","close":14.55},{"date":"2017-05-10","close":14.03},{"date":"2017-05-11","close":14.08},{"date":"2017-05-12","close":14.6},{"date":"2017-05-15","close":14.35},{"date":"2017-05-16","close":14.27},{"date":"2017-05-17","close":14.05},{"date":"2017-05-18","close":13.3},{"date":"2017-05-19","close":14.0},{"date":"2017-05-22","close":14.49},{"date":"2017-05-23","close":14.44},{"date":"2017-05-24","close":14.5},{"date":"2017-05-25","close":14.26},{"date":"2017-05-26","close":14.33},{"date":"2017-05-30","close":14.14},{"date":"2017-05-31","close":14.29},{"date":"2017-06-01","close":14.69},{"date":"2017-06-02","close":14.59},{"date":"2017-06-05","close":14.65},{"date":"2017-06-06","close":14.6},{"date":"2017-06-07","close":14.76},{"date":"2017-06-08","close":14.47},{"date":"2017-06-09","close":14.53},{"date":"2017-06-12","close":14.65},{"date":"2017-06-13","close":14.89},{"date":"2017-06-14","close":14.79},{"date":"2017-06-15","close":14.21},{"date":"2017-06-16","close":14.32},{"date":"2017-06-19","close":14.3},{"date":"2017-06-20","close":14.16},{"date":"2017-06-21","close":14.0},{"date":"2017-06-22","close":14.26},{"date":"2017-06-23","close":14.34},{"date":"2017-06-26","close":14.44},{"date":"2017-06-27","close":13.93},{"date":"2017-06-28","close":14.01},{"date":"2017-06-29","close":14.03},{"date":"2017-06-30","close":13.96},{"date":"2017-07-03","close":14.16},{"date":"2017-07-05","close":14.67},{"date":"2017-07-06","close":14.69},{"date":"2017-07-07","close":14.45},{"date":"2017-07-10","close":14.78},{"date":"2017-07-11","close":15.01},{"date":"2017-07-12","close":15.3},{"date":"2017-07-13","close":15.64},{"date":"2017-07-14","close":15.94},{"date":"2017-07-17","close":15.05},{"date":"2017-07-18","close":15.26},{"date":"2017-07-19","close":15.56},{"date":"2017-07-20","close":15.68},{"date":"2017-07-21","close":15.04},{"date":"2017-07-24","close":15.24},{"date":"2017-07-25","close":15.11},{"date":"2017-07-26","close":15.25},{"date":"2017-07-27","close":14.95},{"date":"2017-07-28","close":14.71},{"date":"2017-07-31","close":14.98},{"date":"2017-08-01","close":14.6},{"date":"2017-08-02","close":14.25},{"date":"2017-08-03","close":14.42},{"date":"2017-08-04","close":14.59},{"date":"2017-08-07","close":15.03},{"date":"2017-08-08","close":14.92},{"date":"2017-08-09","close":14.32},{"date":"2017-08-10","close":14.07},{"date":"2017-08-11","close":13.25},{"date":"2017-08-14","close":13.67},{"date":"2017-08-15","close":13.62},{"date":"2017-08-16","close":13.45},{"date":"2017-08-17","close":13.36},{"date":"2017-08-18","close":13.73},{"date":"2017-08-21","close":13.9},{"date":"2017-08-22","close":14.01},{"date":"2017-08-23","close":13.14},{"date":"2017-08-24","close":13.57},{"date":"2017-08-25","close":13.49},{"date":"2017-08-28","close":13.29},{"date":"2017-08-29","close":13.43},{"date":"2017-08-30","close":13.61},{"date":"2017-08-31","close":13.65},{"date":"2017-09-01","close":13.8},{"date":"2017-09-05","close":13.54},{"date":"2017-09-06","close":13.9},{"date":"2017-09-07","close":13.91},{"date":"2017-09-08","close":13.9},{"date":"2017-09-11","close":14.29},{"date":"2017-09-12","close":14.29},{"date":"2017-09-13","close":14.21},{"date":"2017-09-14","close":14.93},{"date":"2017-09-15","close":15.07},{"date":"2017-09-18","close":14.89},{"date":"2017-09-19","close":15.17},{"date":"2017-09-20","close":14.99},{"date":"2017-09-21","close":14.96},{"date":"2017-09-22","close":14.84},{"date":"2017-09-25","close":14.64},{"date":"2017-09-26","close":14.24},{"date":"2017-09-27","close":14.29},{"date":"2017-09-28","close":14.01},{"date":"2017-09-29","close":14.04},{"date":"2017-10-02","close":14.29},{"date":"2017-10-03","close":13.81},{"date":"2017-10-04","close":13.48},{"date":"2017-10-05","close":13.84},{"date":"2017-10-06","close":13.61},{"date":"2017-10-09","close":13.58},{"date":"2017-10-10","close":14.34},{"date":"2017-10-11","close":15.08},{"date":"2017-10-12","close":15.56},{"date":"2017-10-13","close":15.63},{"date":"2017-10-16","close":15.29},{"date":"2017-10-17","close":14.96},{"date":"2017-10-18","close":15.41},{"date":"2017-10-19","close":15.33},{"date":"2017-10-20","close":15.6},{"date":"2017-10-23","close":15.38},{"date":"2017-10-24","close":15.57},{"date":"2017-10-25","close":15.645},{"date":"2017-10-26","close":15.54},{"date":"2017-10-27","close":15.73},{"date":"2017-10-30","close":15.93},{"date":"2017-10-31","close":15.99},{"date":"2017-11-01","close":16.92},{"date":"2017-11-02","close":16.71},{"date":"2017-11-03","close":16.58},{"date":"2017-11-06","close":17.19},{"date":"2017-11-07","close":17.11},{"date":"2017-11-08","close":17.39},{"date":"2017-11-09","close":17.47},{"date":"2017-11-10","close":17.61},{"date":"2017-11-13","close":16.92},{"date":"2017-11-14","close":16.56},{"date":"2017-11-15","close":16.73},{"date":"2017-11-16","close":16.86},{"date":"2017-11-17","close":16.83},{"date":"2017-11-20","close":17.0},{"date":"2017-11-21","close":17.04},{"date":"2017-11-22","close":17.01},{"date":"2017-11-24","close":16.47},{"date":"2017-11-27","close":16.2},{"date":"2017-11-28","close":16.0},{"date":"2017-11-29","close":15.91},{"date":"2017-11-30","close":16.06},{"date":"2017-12-01","close":16.0},{"date":"2017-12-04","close":15.83},{"date":"2017-12-05","close":15.61},{"date":"2017-12-06","close":15.77},{"date":"2017-12-07","close":16.02},{"date":"2017-12-08","close":15.28},{"date":"2017-12-11","close":15.52},{"date":"2017-12-12","close":14.91},{"date":"2017-12-13","close":14.98},{"date":"2017-12-14","close":15.1},{"date":"2017-12-15","close":14.95},{"date":"2017-12-18","close":14.7},{"date":"2017-12-19","close":14.99},{"date":"2017-12-20","close":15.65},{"date":"2017-12-21","close":15.88},{"date":"2017-12-22","close":15.92},{"date":"2017-12-26","close":15.93},{"date":"2017-12-27","close":15.92},{"date":"2017-12-28","close":15.91},{"date":"2017-12-29","close":15.85},{"date":"2018-01-02","close":14.1186},{"date":"2018-01-03","close":14.0241},{"date":"2018-01-04","close":13.8607},{"date":"2018-01-05","close":13.8005},{"date":"2018-01-08","close":13.4996},{"date":"2018-01-09","close":13.534},{"date":"2018-01-10","close":13.2072},{"date":"2018-01-11","close":13.6543},{"date":"2018-01-12","close":13.5512},{"date":"2018-01-16","close":13.7059},{"date":"2018-01-17","close":14.3422},{"date":"2018-01-18","close":14.1874},{"date":"2018-01-19","close":14.1788},{"date":"2018-01-22","close":13.9381},{"date":"2018-01-23","close":14.1788},{"date":"2018-01-24","close":14.3938},{"date":"2018-01-25","close":13.8435},{"date":"2018-01-26","close":13.6199},{"date":"2018-01-29","close":13.6887},{"date":"2018-01-30","close":13.6113},{"date":"2018-01-31","close":13.5941},{"date":"2018-02-01","close":13.7919},{"date":"2018-02-02","close":13.3792},{"date":"2018-02-05","close":12.9493},{"date":"2018-02-06","close":13.104},{"date":"2018-02-07","close":13.0352},{"date":"2018-02-08","close":12.7773},{"date":"2018-02-09","close":12.8461},{"date":"2018-02-12","close":12.8805},{"date":"2018-02-13","close":13.1986},{"date":"2018-02-14","close":13.3878},{"date":"2018-02-15","close":13.3534},{"date":"2018-02-16","close":13.3276},{"date":"2018-02-20","close":13.2158},{"date":"2018-02-21","close":13.104},{"date":"2018-02-22","close":13.2502},{"date":"2018-02-23","close":13.3792},{"date":"2018-02-26","close":13.4566},{"date":"2018-02-27","close":13.2072},{"date":"2018-02-28","close":13.6457},{"date":"2018-03-01","close":14.0241},{"date":"2018-03-02","close":13.6973},{"date":"2018-03-05","close":13.7231},{"date":"2018-03-06","close":14.5486},{"date":"2018-03-07","close":14.6088},{"date":"2018-03-08","close":14.9527},{"date":"2018-03-09","close":13.5168},{"date":"2018-03-12","close":13.0696},{"date":"2018-03-13","close":13.1384},{"date":"2018-03-14","close":13.0954},{"date":"2018-03-15","close":13.1814},{"date":"2018-03-16","close":13.276},{"date":"2018-03-19","close":13.3276},{"date":"2018-03-20","close":13.2588},{"date":"2018-03-21","close":13.0868},{"date":"2018-03-22","close":13.052},{"date":"2018-03-23","close":12.8603},{"date":"2018-03-26","close":13.0955},{"date":"2018-03-27","close":12.8167},{"date":"2018-03-28","close":12.7557},{"date":"2018-03-29","close":13.0607},{"date":"2018-04-02","close":12.8167},{"date":"2018-04-03","close":12.9649},{"date":"2018-04-04","close":12.8777},{"date":"2018-04-05","close":13.2001},{"date":"2018-04-06","close":12.9823},{"date":"2018-04-09","close":13.0346},{"date":"2018-04-10","close":13.1391},{"date":"2018-04-11","close":13.5225},{"date":"2018-04-12","close":13.6358},{"date":"2018-04-13","close":13.871},{"date":"2018-04-16","close":13.7752},{"date":"2018-04-17","close":14.0104},{"date":"2018-04-18","close":14.1672},{"date":"2018-04-19","close":14.1672},{"date":"2018-04-20","close":14.3589},{"date":"2018-04-23","close":14.5332},{"date":"2018-04-24","close":14.2718},{"date":"2018-04-25","close":13.9494},{"date":"2018-04-26","close":14.0801},{"date":"2018-04-27","close":14.2369},{"date":"2018-04-30","close":14.3764},{"date":"2018-05-01","close":14.4722},{"date":"2018-05-02","close":14.3415},{"date":"2018-05-03","close":14.5332},{"date":"2018-05-04","close":14.5506},{"date":"2018-05-07","close":14.568},{"date":"2018-05-08","close":14.8643},{"date":"2018-05-09","close":14.6377},{"date":"2018-05-10","close":14.7249},{"date":"2018-05-11","close":14.7684},{"date":"2018-05-14","close":14.9775},{"date":"2018-05-15","close":15.0908},{"date":"2018-05-16","close":15.1605},{"date":"2018-05-17","close":15.2128},{"date":"2018-05-18","close":15.3348},{"date":"2018-05-21","close":15.5003},{"date":"2018-05-22","close":15.5874},{"date":"2018-05-23","close":15.5962},{"date":"2018-05-24","close":16.0492},{"date":"2018-05-25","close":16.816},{"date":"2018-05-29","close":18.1403},{"date":"2018-05-30","close":17.8877},{"date":"2018-05-31","close":17.9399},{"date":"2018-06-01","close":18.0445},{"date":"2018-06-04","close":17.9661},{"date":"2018-06-05","close":17.8441},{"date":"2018-06-06","close":18.5847},{"date":"2018-06-07","close":18.0445},{"date":"2018-06-08","close":18.332},{"date":"2018-06-11","close":18.637},{"date":"2018-06-12","close":18.7241},{"date":"2018-06-13","close":18.7241},{"date":"2018-06-14","close":18.6457},{"date":"2018-06-15","close":18.4279},{"date":"2018-06-18","close":18.5586},{"date":"2018-06-19","close":17.6873},{"date":"2018-06-20","close":17.7308},{"date":"2018-06-21","close":17.0948},{"date":"2018-06-22","close":16.8683},{"date":"2018-06-25","close":16.7637},{"date":"2018-06-26","close":17.4172},{"date":"2018-06-27","close":17.2516},{"date":"2018-06-28","close":17.3126},{"date":"2018-06-29","close":17.4259},{"date":"2018-07-02","close":17.7918},{"date":"2018-07-03","close":17.6176},{"date":"2018-07-05","close":16.9467},{"date":"2018-07-06","close":17.1296},{"date":"2018-07-09","close":17.5217},{"date":"2018-07-10","close":17.8267},{"date":"2018-07-11","close":17.4782},{"date":"2018-07-12","close":18.3582},{"date":"2018-07-13","close":17.9574},{"date":"2018-07-16","close":19.5431},{"date":"2018-07-17","close":19.1772},{"date":"2018-07-18","close":19.1423},{"date":"2018-07-19","close":18.2972},{"date":"2018-07-20","close":18.5324},{"date":"2018-07-23","close":18.4104},{"date":"2018-07-24","close":18.2449},{"date":"2018-07-25","close":18.3233},{"date":"2018-07-26","close":18.0096},{"date":"2018-07-27","close":17.5043},{"date":"2018-07-30","close":16.694},{"date":"2018-07-31","close":17.2778},{"date":"2018-08-01","close":17.269},{"date":"2018-08-02","close":17.1122},{"date":"2018-08-03","close":16.8944},{"date":"2018-08-06","close":16.5197},{"date":"2018-08-07","close":16.9554},{"date":"2018-08-08","close":17.1209},{"date":"2018-08-09","close":18.2275},{"date":"2018-08-10","close":18.4104},{"date":"2018-08-13","close":18.3582},{"date":"2018-08-14","close":16.8595},{"date":"2018-08-15","close":16.1538},{"date":"2018-08-16","close":16.7376},{"date":"2018-08-17","close":16.8421},{"date":"2018-08-20","close":17.3475},{"date":"2018-08-21","close":17.4085},{"date":"2018-08-22","close":16.6853},{"date":"2018-08-23","close":16.7724},{"date":"2018-08-24","close":17.0077},{"date":"2018-08-27","close":17.3388},{"date":"2018-08-28","close":16.9989},{"date":"2018-08-29","close":16.5197},{"date":"2018-08-30","close":15.7704},{"date":"2018-08-31","close":16.0841},{"date":"2018-09-04","close":15.448},{"date":"2018-09-05","close":14.9863},{"date":"2018-09-06","close":15.2128},{"date":"2018-09-07","close":15.4132},{"date":"2018-09-10","close":15.2476},{"date":"2018-09-11","close":15.1692},{"date":"2018-09-12","close":15.0908},{"date":"2018-09-13","close":15.6049},{"date":"2018-09-14","close":15.4742},{"date":"2018-09-17","close":14.934},{"date":"2018-09-18","close":14.9688},{"date":"2018-09-19","close":15.6746},{"date":"2018-09-20","close":15.6572},{"date":"2018-09-21","close":15.6572},{"date":"2018-09-24","close":14.7859},{"date":"2018-09-25","close":14.7771},{"date":"2018-09-26","close":14.9863},{"date":"2018-09-27","close":14.5942},{"date":"2018-09-28","close":14.4373},{"date":"2018-10-01","close":14.3764},{"date":"2018-10-02","close":14.1237},{"date":"2018-10-03","close":14.0801},{"date":"2018-10-04","close":13.8623},{"date":"2018-10-05","close":13.6009},{"date":"2018-10-08","close":13.3744},{"date":"2018-10-09","close":13.2785},{"date":"2018-10-10","close":13.0258},{"date":"2018-10-11","close":13.627},{"date":"2018-10-12","close":14.1498},{"date":"2018-10-15","close":14.1585},{"date":"2018-10-16","close":14.507},{"date":"2018-10-17","close":13.8971},{"date":"2018-10-18","close":13.4005},{"date":"2018-10-19","close":13.4876},{"date":"2018-10-22","close":13.81},{"date":"2018-10-23","close":13.3569},{"date":"2018-10-24","close":13.2001},{"date":"2018-10-25","close":13.5573},{"date":"2018-10-26","close":13.4876},{"date":"2018-10-29","close":13.3047},{"date":"2018-10-30","close":13.4354},{"date":"2018-10-31","close":14.1324},{"date":"2018-11-01","close":14.6377},{"date":"2018-11-02","close":14.5245},{"date":"2018-11-05","close":14.1585},{"date":"2018-11-06","close":14.3676},{"date":"2018-11-07","close":14.5332},{"date":"2018-11-08","close":14.6639},{"date":"2018-11-09","close":13.9146},{"date":"2018-11-12","close":13.6532},{"date":"2018-11-13","close":13.7839},{"date":"2018-11-14","close":14.0104},{"date":"2018-11-15","close":14.7074},{"date":"2018-11-16","close":14.7859},{"date":"2018-11-19","close":14.054},{"date":"2018-11-20","close":14.0191},{"date":"2018-11-21","close":14.1934},{"date":"2018-11-23","close":14.3589},{"date":"2018-11-26","close":14.4635},{"date":"2018-11-27","close":14.4635},{"date":"2018-11-28","close":14.8991},{"date":"2018-11-29","close":14.751},{"date":"2018-11-30","close":14.9514},{"date":"2018-12-03","close":15.0647},{"date":"2018-12-04","close":14.5942},{"date":"2018-12-06","close":13.993},{"date":"2018-12-07","close":13.7926},{"date":"2018-12-10","close":13.7055},{"date":"2018-12-11","close":13.8971},{"date":"2018-12-12","close":14.3328},{"date":"2018-12-13","close":14.3589},{"date":"2018-12-14","close":14.3241},{"date":"2018-12-17","close":14.0627},{"date":"2018-12-18","close":13.9668},{"date":"2018-12-19","close":13.5051},{"date":"2018-12-20","close":13.4789},{"date":"2018-12-21","close":13.8797},{"date":"2018-12-24","close":13.932},{"date":"2018-12-26","close":14.3154},{"date":"2018-12-27","close":13.9407},{"date":"2018-12-28","close":13.9407},{"date":"2018-12-31","close":13.7926},{"date":"2019-01-02","close":14.0017},{"date":"2019-01-03","close":13.3569},{"date":"2019-01-04","close":14.0801},{"date":"2019-01-07","close":14.4896},{"date":"2019-01-08","close":14.4112},{"date":"2019-01-09","close":14.9078},{"date":"2019-01-10","close":15.056},{"date":"2019-01-11","close":15.1257},{"date":"2019-01-14","close":15.0647},{"date":"2019-01-15","close":15.3348},{"date":"2019-01-16","close":15.4132},{"date":"2019-01-17","close":15.6049},{"date":"2019-01-18","close":15.6746},{"date":"2019-01-22","close":14.934},{"date":"2019-01-23","close":14.8556},{"date":"2019-01-24","close":15.0647},{"date":"2019-01-25","close":15.1867},{"date":"2019-01-28","close":15.0298},{"date":"2019-01-29","close":14.9775},{"date":"2019-01-30","close":15.0472},{"date":"2019-01-31","close":14.9166},{"date":"2019-02-01","close":15.1344},{"date":"2019-02-04","close":15.2041},{"date":"2019-02-05","close":15.3435},{"date":"2019-02-06","close":15.5439},{"date":"2019-02-07","close":15.5003},{"date":"2019-02-08","close":15.6049},{"date":"2019-02-11","close":15.814},{"date":"2019-02-12","close":16.3803},{"date":"2019-02-13","close":16.7724},{"date":"2019-02-14","close":16.7114},{"date":"2019-02-15","close":16.389},{"date":"2019-02-19","close":16.7724},{"date":"2019-02-20","close":16.755},{"date":"2019-02-21","close":16.9467},{"date":"2019-02-22","close":17.0861},{"date":"2019-02-25","close":17.1645},{"date":"2019-02-26","close":16.9815},{"date":"2019-02-27","close":17.0251},{"date":"2019-02-28","close":17.3213},{"date":"2019-03-01","close":17.0686},{"date":"2019-03-04","close":18.4279},{"date":"2019-03-05","close":18.2449},{"date":"2019-03-06","close":18.1752},{"date":"2019-03-07","close":17.8267},{"date":"2019-03-08","close":17.574},{"date":"2019-03-11","close":17.5391},{"date":"2019-03-12","close":17.4346},{"date":"2019-03-13","close":16.8073},{"date":"2019-03-14","close":16.6591},{"date":"2019-03-15","close":16.6069},{"date":"2019-03-18","close":16.45},{"date":"2019-03-19","close":16.2409},{"date":"2019-03-20","close":15.9708},{"date":"2019-03-21","close":15.9098},{"date":"2019-03-22","close":15.4132},{"date":"2019-03-25","close":15.5439},{"date":"2019-03-26","close":15.5962},{"date":"2019-03-27","close":15.5352},{"date":"2019-03-28","close":15.6659},{"date":"2019-03-29","close":16.1427},{"date":"2019-04-01","close":16.2929},{"date":"2019-04-02","close":16.1162},{"date":"2019-04-03","close":16.2222},{"date":"2019-04-04","close":16.3105},{"date":"2019-04-05","close":16.6902},{"date":"2019-04-08","close":16.7256},{"date":"2019-04-09","close":16.7521},{"date":"2019-04-10","close":16.8757},{"date":"2019-04-11","close":16.9728},{"date":"2019-04-12","close":17.2378},{"date":"2019-04-15","close":17.0523},{"date":"2019-04-16","close":17.0611},{"date":"2019-04-17","close":17.2378},{"date":"2019-04-18","close":17.3084},{"date":"2019-04-22","close":17.0523},{"date":"2019-04-23","close":17.485},{"date":"2019-04-24","close":17.6616},{"date":"2019-04-25","close":17.3702},{"date":"2019-04-26","close":17.6351},{"date":"2019-04-29","close":17.591},{"date":"2019-04-30","close":17.5998},{"date":"2019-05-01","close":17.4762},{"date":"2019-05-02","close":17.644},{"date":"2019-05-03","close":17.644},{"date":"2019-05-06","close":16.9552},{"date":"2019-05-07","close":16.6019},{"date":"2019-05-08","close":16.8492},{"date":"2019-05-09","close":16.7609},{"date":"2019-05-10","close":16.7874},{"date":"2019-05-13","close":16.1251},{"date":"2019-05-14","close":16.3282},{"date":"2019-05-15","close":16.6196},{"date":"2019-05-16","close":17.2554},{"date":"2019-05-17","close":15.8337},{"date":"2019-05-20","close":15.9131},{"date":"2019-05-21","close":16.1692},{"date":"2019-05-22","close":15.9131},{"date":"2019-05-23","close":15.9396},{"date":"2019-05-24","close":15.8513},{"date":"2019-05-28","close":16.2045},{"date":"2019-05-29","close":15.9308},{"date":"2019-05-30","close":15.9396},{"date":"2019-05-31","close":15.9308},{"date":"2019-06-03","close":15.9308},{"date":"2019-06-04","close":15.8513},{"date":"2019-06-05","close":15.3656},{"date":"2019-06-06","close":15.2508},{"date":"2019-06-07","close":15.5069},{"date":"2019-06-10","close":15.8425},{"date":"2019-06-11","close":16.1162},{"date":"2019-06-12","close":16.1692},{"date":"2019-06-13","close":16.3635},{"date":"2019-06-14","close":16.4341},{"date":"2019-06-17","close":16.4341},{"date":"2019-06-18","close":16.6284},{"date":"2019-06-19","close":16.7521},{"date":"2019-06-20","close":16.9287},{"date":"2019-06-21","close":16.805},{"date":"2019-06-24","close":16.8139},{"date":"2019-06-25","close":16.7344},{"date":"2019-06-26","close":16.7344},{"date":"2019-06-27","close":16.9552},{"date":"2019-06-28","close":16.8845},{"date":"2019-07-01","close":17.3967},{"date":"2019-07-02","close":17.2819},{"date":"2019-07-03","close":17.379},{"date":"2019-07-05","close":17.5468},{"date":"2019-07-08","close":17.6086},{"date":"2019-07-09","close":17.4497},{"date":"2019-07-10","close":17.4144},{"date":"2019-07-11","close":17.485},{"date":"2019-07-12","close":17.5027},{"date":"2019-07-15","close":17.538},{"date":"2019-07-16","close":17.4762},{"date":"2019-07-17","close":17.2731},{"date":"2019-07-18","close":17.2289},{"date":"2019-07-19","close":17.3614},{"date":"2019-07-22","close":17.3967},{"date":"2019-07-23","close":17.3437},{"date":"2019-07-24","close":17.5203},{"date":"2019-07-25","close":17.4055},{"date":"2019-07-26","close":17.3967},{"date":"2019-07-29","close":17.6086},{"date":"2019-07-30","close":17.644},{"date":"2019-07-31","close":17.3526},{"date":"2019-08-01","close":17.0523},{"date":"2019-08-02","close":16.8669},{"date":"2019-08-05","close":16.1074},{"date":"2019-08-06","close":16.3723},{"date":"2019-08-07","close":16.5313},{"date":"2019-08-08","close":16.7962},{"date":"2019-08-09","close":16.8315},{"date":"2019-08-12","close":16.7167},{"date":"2019-08-13","close":16.805},{"date":"2019-08-14","close":16.7962},{"date":"2019-08-15","close":16.8669},{"date":"2019-08-16","close":17.1141},{"date":"2019-08-19","close":17.8294},{"date":"2019-08-20","close":17.4674},{"date":"2019-08-21","close":17.7499},{"date":"2019-08-22","close":17.644},{"date":"2019-08-23","close":17.2554},{"date":"2019-08-26","close":17.9619},{"date":"2019-08-27","close":17.9972},{"date":"2019-08-28","close":18.0237},{"date":"2019-08-29","close":18.0502},{"date":"2019-08-30","close":18.112},{"date":"2019-09-03","close":18.2621},{"date":"2019-09-04","close":18.4476},{"date":"2019-09-05","close":18.5624},{"date":"2019-09-06","close":18.686},{"date":"2019-09-09","close":18.3946},{"date":"2019-09-10","close":18.5271},{"date":"2019-09-11","close":18.633},{"date":"2019-09-12","close":19.1452},{"date":"2019-09-13","close":18.7655},{"date":"2019-09-16","close":18.4741},{"date":"2019-09-17","close":18.4652},{"date":"2019-09-18","close":19.4984},{"date":"2019-09-19","close":19.5779},{"date":"2019-09-20","close":19.2159},{"date":"2019-09-23","close":18.5712},{"date":"2019-09-24","close":18.5889},{"date":"2019-09-25","close":18.4564},{"date":"2019-09-26","close":18.4211},{"date":"2019-09-27","close":18.1738},{"date":"2019-09-30","close":18.8361},{"date":"2019-10-01","close":18.5712},{"date":"2019-10-02","close":18.5447},{"date":"2019-10-03","close":18.5006},{"date":"2019-10-04","close":18.2974},{"date":"2019-10-07","close":18.1473},{"date":"2019-10-08","close":17.6705},{"date":"2019-10-09","close":17.6528},{"date":"2019-10-10","close":17.8471},{"date":"2019-10-11","close":18.2621},{"date":"2019-10-14","close":18.0855},{"date":"2019-10-15","close":18.2798},{"date":"2019-10-16","close":18.3858},{"date":"2019-10-17","close":18.3946},{"date":"2019-10-18","close":18.4034},{"date":"2019-10-21","close":18.9068},{"date":"2019-10-22","close":18.9421},{"date":"2019-10-23","close":19.0834},{"date":"2019-10-24","close":19.3925},{"date":"2019-10-25","close":19.5426},{"date":"2019-10-28","close":19.6309},{"date":"2019-10-29","close":19.2865},{"date":"2019-10-30","close":19.419},{"date":"2019-10-31","close":19.4278},{"date":"2019-11-01","close":19.1982},{"date":"2019-11-04","close":19.834},{"date":"2019-11-05","close":19.6044},{"date":"2019-11-06","close":19.5779},{"date":"2019-11-07","close":19.8782},{"date":"2019-11-08","close":19.8252},{"date":"2019-11-11","close":19.7899},{"date":"2019-11-12","close":19.8693},{"date":"2019-11-13","close":19.6132},{"date":"2019-11-14","close":19.5603},{"date":"2019-11-15","close":19.7545},{"date":"2019-11-18","close":19.8075},{"date":"2019-11-19","close":18.5712},{"date":"2019-11-20","close":18.165},{"date":"2019-11-21","close":18.4564},{"date":"2019-11-22","close":18.3151},{"date":"2019-11-25","close":18.5271},{"date":"2019-11-26","close":18.7655},{"date":"2019-11-27","close":19.0039},{"date":"2019-11-29","close":18.792},{"date":"2019-12-02","close":18.4652},{"date":"2019-12-03","close":18.3239},{"date":"2019-12-04","close":18.2798},{"date":"2019-12-05","close":18.3769},{"date":"2019-12-06","close":18.4741},{"date":"2019-12-09","close":18.4034},{"date":"2019-12-10","close":18.4476},{"date":"2019-12-11","close":18.633},{"date":"2019-12-12","close":18.5447},{"date":"2019-12-13","close":19.0481},{"date":"2019-12-16","close":19.5338},{"date":"2019-12-17","close":19.8428},{"date":"2019-12-18","close":20.0283},{"date":"2019-12-19","close":20.0724},{"date":"2019-12-20","close":20.2314},{"date":"2019-12-23","close":20.3815},{"date":"2019-12-24","close":20.302},{"date":"2019-12-26","close":20.4875},{"date":"2019-12-27","close":20.7701},{"date":"2019-12-30","close":20.5846},{"date":"2019-12-31","close":20.62},{"date":"2020-01-02","close":20.9467},{"date":"2020-01-03","close":20.5758},{"date":"2020-01-06","close":20.6288},{"date":"2020-01-07","close":20.3109},{"date":"2020-01-08","close":20.5758},{"date":"2020-01-09","close":20.4963},{"date":"2020-01-10","close":20.3109},{"date":"2020-01-13","close":20.8407},{"date":"2020-01-14","close":20.929},{"date":"2020-01-15","close":20.8231},{"date":"2020-01-16","close":20.8849},{"date":"2020-01-17","close":21.3529},{"date":"2020-01-21","close":21.1145},{"date":"2020-01-22","close":20.8407},{"date":"2020-01-23","close":20.408},{"date":"2020-01-24","close":19.9665},{"date":"2020-01-27","close":19.6132},{"date":"2020-01-28","close":19.6662},{"date":"2020-01-29","close":19.7987},{"date":"2020-01-30","close":19.4278},{"date":"2020-01-31","close":19.1805},{"date":"2020-02-03","close":19.5868},{"date":"2020-02-04","close":20.514},{"date":"2020-02-05","close":20.1343},{"date":"2020-02-06","close":20.876},{"date":"2020-02-07","close":20.982},{"date":"2020-02-10","close":20.7524},{"date":"2020-02-11","close":21.1321},{"date":"2020-02-12","close":21.768},{"date":"2020-02-13","close":21.5119},{"date":"2020-02-14","close":21.2116},{"date":"2020-02-18","close":21.5472},{"date":"2020-02-19","close":21.9004},{"date":"2020-02-20","close":22.2272},{"date":"2020-02-21","close":21.8298},{"date":"2020-02-24","close":21.2823},{"date":"2020-02-25","close":21.0085},{"date":"2020-02-26","close":20.982},{"date":"2020-02-27","close":20.6023},{"date":"2020-02-28","close":20.7171},{"date":"2020-03-02","close":21.8209},{"date":"2020-03-03","close":21.6443},{"date":"2020-03-04","close":22.9425},{"date":"2020-03-05","close":23.3045},{"date":"2020-03-06","close":23.49},{"date":"2020-03-09","close":23.8874},{"date":"2020-03-10","close":24.4614},{"date":"2020-03-11","close":24.2847},{"date":"2020-03-12","close":22.863},{"date":"2020-03-13","close":22.6069},{"date":"2020-03-16","close":22.183},{"date":"2020-03-17","close":22.9601},{"date":"2020-03-18","close":22.2537},{"date":"2020-03-19","close":21.609},{"date":"2020-03-20","close":21.8033},{"date":"2020-03-23","close":20.8584},{"date":"2020-03-24","close":21.6532},{"date":"2020-03-25","close":21.7503},{"date":"2020-03-26","close":22.8012},{"date":"2020-03-27","close":22.5274},{"date":"2020-03-30","close":22.7658},{"date":"2020-03-31","close":23.384},{"date":"2020-04-01","close":23.2427},{"date":"2020-04-02","close":24.1523},{"date":"2020-04-03","close":23.7726},{"date":"2020-04-06","close":24.5143},{"date":"2020-04-07","close":24.5233},{"date":"2020-04-08","close":24.5858},{"date":"2020-04-09","close":24.2197},{"date":"2020-04-13","close":24.2822},{"date":"2020-04-14","close":24.184},{"date":"2020-04-15","close":23.7109},{"date":"2020-04-16","close":25.907},{"date":"2020-04-17","close":25.7017},{"date":"2020-04-20","close":25.4874},{"date":"2020-04-21","close":24.9071},{"date":"2020-04-22","close":25.8624},{"date":"2020-04-23","close":25.7017},{"date":"2020-04-24","close":25.7909},{"date":"2020-04-27","close":26.0945},{"date":"2020-04-28","close":26.0409},{"date":"2020-04-29","close":26.3891},{"date":"2020-04-30","close":26.5676},{"date":"2020-05-01","close":25.3624},{"date":"2020-05-04","close":24.6215},{"date":"2020-05-05","close":25.5053},{"date":"2020-05-06","close":25.8177},{"date":"2020-05-07","close":26.6837},{"date":"2020-05-08","close":27.8085},{"date":"2020-05-11","close":28.9691},{"date":"2020-05-12","close":28.7905},{"date":"2020-05-13","close":29.2369},{"date":"2020-05-14","close":29.5493},{"date":"2020-05-15","close":29.7547},{"date":"2020-05-18","close":30.6831},{"date":"2020-05-19","close":30.9241},{"date":"2020-05-20","close":30.6028},{"date":"2020-05-21","close":28.9691},{"date":"2020-05-22","close":27.3979},{"date":"2020-05-26","close":28.7102},{"date":"2020-05-27","close":27.0497},{"date":"2020-05-28","close":27.8174},{"date":"2020-05-29","close":29.1208},{"date":"2020-06-01","close":29.2994},{"date":"2020-06-02","close":29.9421},{"date":"2020-06-03","close":30.7992},{"date":"2020-06-04","close":29.5583},{"date":"2020-06-05","close":30.8527},{"date":"2020-06-08","close":30.7545},{"date":"2020-06-09","close":30.4242},{"date":"2020-06-10","close":31.4509},{"date":"2020-06-11","close":30.7902},{"date":"2020-06-12","close":31.1473},{"date":"2020-06-15","close":32.7989},{"date":"2020-06-16","close":32.3168},{"date":"2020-06-17","close":33.2988},{"date":"2020-06-18","close":33.1381},{"date":"2020-06-19","close":34.4951},{"date":"2020-06-22","close":33.2809},{"date":"2020-06-23","close":33.4327},{"date":"2020-06-24","close":33.3702},{"date":"2020-06-25","close":33.0845},{"date":"2020-06-26","close":32.9685},{"date":"2020-06-29","close":33.1203},{"date":"2020-06-30","close":32.7721},{"date":"2020-07-01","close":33.031},{"date":"2020-07-02","close":33.5041},{"date":"2020-07-06","close":32.4418},{"date":"2020-07-07","close":33.4863},{"date":"2020-07-08","close":32.9149},{"date":"2020-07-09","close":33.8166},{"date":"2020-07-10","close":33.1381},{"date":"2020-07-13","close":33.031},{"date":"2020-07-14","close":32.656},{"date":"2020-07-15","close":32.3704},{"date":"2020-07-16","close":32.4596},{"date":"2020-07-17","close":32.29},{"date":"2020-07-20","close":32.5757},{"date":"2020-07-21","close":32.5668},{"date":"2020-07-22","close":31.8347},{"date":"2020-07-23","close":31.183},{"date":"2020-07-24","close":31.1384},{"date":"2020-07-27","close":31.7901},{"date":"2020-07-28","close":31.3794},{"date":"2020-07-29","close":32.4686},{"date":"2020-07-30","close":32.6382},{"date":"2020-07-31","close":33.0756},{"date":"2020-08-03","close":33.2988},{"date":"2020-08-04","close":33.3345},{"date":"2020-08-05","close":33.031},{"date":"2020-08-06","close":33.5041},{"date":"2020-08-07","close":32.4418},{"date":"2020-08-10","close":32.1382},{"date":"2020-08-11","close":32.2811},{"date":"2020-08-12","close":33.0221},{"date":"2020-08-13","close":31.0223},{"date":"2020-08-14","close":30.0582},{"date":"2020-08-17","close":30.0493},{"date":"2020-08-18","close":29.7904},{"date":"2020-08-19","close":28.9423},{"date":"2020-08-20","close":28.4959},{"date":"2020-08-21","close":28.4513},{"date":"2020-08-24","close":28.603},{"date":"2020-08-25","close":29.1476},{"date":"2020-08-26","close":29.2904},{"date":"2020-08-27","close":28.7994},{"date":"2020-08-28","close":29.2101},{"date":"2020-08-31","close":29.9332},{"date":"2020-09-01","close":31.4866},{"date":"2020-09-02","close":30.8795},{"date":"2020-09-03","close":29.7011},{"date":"2020-09-04","close":29.7011},{"date":"2020-09-08","close":28.3352},{"date":"2020-09-09","close":29.103},{"date":"2020-09-10","close":27.9156},{"date":"2020-09-11","close":28.2281},{"date":"2020-09-14","close":28.3174},{"date":"2020-09-15","close":28.0049},{"date":"2020-09-16","close":27.6835},{"date":"2020-09-17","close":27.5228},{"date":"2020-09-18","close":27.3711},{"date":"2020-09-21","close":25.6035},{"date":"2020-09-22","close":26.6569},{"date":"2020-09-23","close":26.7372},{"date":"2020-09-24","close":27.0051},{"date":"2020-09-25","close":27.2282},{"date":"2020-09-28","close":28.5406},{"date":"2020-09-29","close":26.4159},{"date":"2020-09-30","close":26.7105},{"date":"2020-10-01","close":26.3177},{"date":"2020-10-02","close":25.9606},{"date":"2020-10-05","close":25.9606},{"date":"2020-10-06","close":26.1123},{"date":"2020-10-07","close":25.8356},{"date":"2020-10-08","close":25.8177},{"date":"2020-10-09","close":26.7015},{"date":"2020-10-12","close":26.9961},{"date":"2020-10-13","close":26.9426},{"date":"2020-10-14","close":25.8981},{"date":"2020-10-15","close":25.5945},{"date":"2020-10-16","close":25.7463},{"date":"2020-10-19","close":25.7106},{"date":"2020-10-20","close":26.7105},{"date":"2020-10-21","close":27.2907},{"date":"2020-10-22","close":27.6478},{"date":"2020-10-23","close":27.0229},{"date":"2020-10-26","close":27.13},{"date":"2020-10-27","close":26.6658},{"date":"2020-10-28","close":26.0498},{"date":"2020-10-29","close":26.9426},{"date":"2020-10-30","close":25.8713},{"date":"2020-11-02","close":26.1837},{"date":"2020-11-03","close":25.9516},{"date":"2020-11-04","close":27.0675},{"date":"2020-11-05","close":27.9335},{"date":"2020-11-06","close":27.9871},{"date":"2020-11-09","close":27.6121},{"date":"2020-11-10","close":26.8087},{"date":"2020-11-11","close":26.7194},{"date":"2020-11-12","close":27.4693},{"date":"2020-11-13","close":29.219},{"date":"2020-11-16","close":29.6743},{"date":"2020-11-17","close":29.5315},{"date":"2020-11-18","close":29.094},{"date":"2020-11-19","close":26.7729},{"date":"2020-11-20","close":26.889},{"date":"2020-11-23","close":26.1034},{"date":"2020-11-24","close":26.5676},{"date":"2020-11-25","close":26.2998},{"date":"2020-11-27","close":26.3444},{"date":"2020-11-30","close":25.2107},{"date":"2020-12-01","close":25.666},{"date":"2020-12-02","close":25.907},{"date":"2020-12-03","close":25.7106},{"date":"2020-12-04","close":25.1928},{"date":"2020-12-07","close":25.2017},{"date":"2020-12-08","close":24.8357},{"date":"2020-12-09","close":25.0321},{"date":"2020-12-10","close":25.1035},{"date":"2020-12-11","close":24.9964},{"date":"2020-12-14","close":24.1037},{"date":"2020-12-15","close":23.8359},{"date":"2020-12-16","close":24.6036},{"date":"2020-12-17","close":24.6215},{"date":"2020-12-18","close":24.9518},{"date":"2020-12-21","close":25.0857},{"date":"2020-12-22","close":24.9964},{"date":"2020-12-23","close":25.2196},{"date":"2020-12-24","close":25.0143},{"date":"2020-12-28","close":24.9339},{"date":"2020-12-29","close":24.9786},{"date":"2020-12-30","close":25.8891},{"date":"2020-12-31","close":26.032},{"date":"2021-01-04","close":25.041},{"date":"2021-01-05","close":25.7285},{"date":"2021-01-06","close":25.4249},{"date":"2021-01-07","close":25.175},{"date":"2021-01-08","close":25.6749},{"date":"2021-01-11","close":25.7106},{"date":"2021-01-12","close":27.0318},{"date":"2021-01-13","close":26.7283},{"date":"2021-01-14","close":26.5587},{"date":"2021-01-15","close":26.3534},{"date":"2021-01-19","close":26.9069},{"date":"2021-01-20","close":27.7371},{"date":"2021-01-21","close":28.7994},{"date":"2021-01-22","close":29.4958},{"date":"2021-01-25","close":30.567},{"date":"2021-01-26","close":31.0848},{"date":"2021-01-27","close":31.2544},{"date":"2021-01-28","close":29.585},{"date":"2021-01-29","close":29.5315},{"date":"2021-02-01","close":30.5849},{"date":"2021-02-02","close":31.4955},{"date":"2021-02-03","close":31.6919},{"date":"2021-02-04","close":30.7992},{"date":"2021-02-05","close":31.5669},{"date":"2021-02-08","close":32.6828},{"date":"2021-02-09","close":32.8971},{"date":"2021-02-10","close":33.0935},{"date":"2021-02-11","close":33.8612},{"date":"2021-02-12","close":34.3522},{"date":"2021-02-16","close":33.4059},{"date":"2021-02-17","close":32.9506},{"date":"2021-02-18","close":32.9774},{"date":"2021-02-19","close":32.9685},{"date":"2021-02-22","close":32.1293},{"date":"2021-02-23","close":31.5669},{"date":"2021-02-24","close":30.9688},{"date":"2021-02-25","close":30.4153},{"date":"2021-02-26","close":30.1207},{"date":"2021-03-01","close":31.4419},{"date":"2021-03-02","close":31.2991},{"date":"2021-03-03","close":31.067},{"date":"2021-03-04","close":30.7813},{"date":"2021-03-05","close":31.2098},{"date":"2021-03-08","close":28.5227},{"date":"2021-03-09","close":28.6655},{"date":"2021-03-10","close":28.5763},{"date":"2021-03-11","close":29.5493},{"date":"2021-03-12","close":29.5226},{"date":"2021-03-15","close":29.4154},{"date":"2021-03-16","close":29.3083},{"date":"2021-03-17","close":29.4422},{"date":"2021-03-18","close":26.3177},{"date":"2021-03-19","close":25.541},{"date":"2021-03-22","close":24.4876},{"date":"2021-03-23","close":25.1928},{"date":"2021-03-24","close":24.7018},{"date":"2021-03-25","close":25.5945},{"date":"2021-03-26","close":25.6035},{"date":"2021-03-29","close":25.0946},{"date":"2021-03-30","close":25.3357},{"date":"2021-03-31","close":26.0231},{"date":"2021-04-01","close":26.8711},{"date":"2021-04-05","close":26.0409},{"date":"2021-04-06","close":26.4248},{"date":"2021-04-07","close":25.6235},{"date":"2021-04-08","close":25.5425},{"date":"2021-04-09","close":25.3894},{"date":"2021-04-12","close":25.6865},{"date":"2021-04-13","close":26.6409},{"date":"2021-04-14","close":26.6048},{"date":"2021-04-15","close":26.0737},{"date":"2021-04-16","close":26.6229},{"date":"2021-04-19","close":27.001},{"date":"2021-04-20","close":27.1721},{"date":"2021-04-21","close":26.6139},{"date":"2021-04-22","close":28.1354},{"date":"2021-04-23","close":29.0628},{"date":"2021-04-26","close":29.2248},{"date":"2021-04-27","close":28.8737},{"date":"2021-04-28","close":29.2698},{"date":"2021-04-29","close":28.8197},{"date":"2021-04-30","close":28.9547},{"date":"2021-05-03","close":29.1528},{"date":"2021-05-04","close":28.9277},{"date":"2021-05-05","close":29.0087},{"date":"2021-05-06","close":28.5226},{"date":"2021-05-07","close":28.7747},{"date":"2021-05-10","close":28.2164},{"date":"2021-05-11","close":27.8743},{"date":"2021-05-12","close":26.5598},{"date":"2021-05-13","close":26.7489},{"date":"2021-05-14","close":27.7573},{"date":"2021-05-17","close":27.7933},{"date":"2021-05-18","close":28.2795},{"date":"2021-05-19","close":28.6216},{"date":"2021-05-20","close":29.5129},{"date":"2021-05-21","close":28.8377},{"date":"2021-05-24","close":28.3155},{"date":"2021-05-25","close":29.0087},{"date":"2021-05-26","close":28.7026},{"date":"2021-05-27","close":28.4325},{"date":"2021-05-28","close":28.8917},{"date":"2021-06-01","close":28.7386},{"date":"2021-06-02","close":29.3059},{"date":"2021-06-03","close":28.6936},{"date":"2021-06-04","close":28.6846},{"date":"2021-06-07","close":28.6306},{"date":"2021-06-08","close":28.8197},{"date":"2021-06-09","close":28.4145},{"date":"2021-06-10","close":28.4595},{"date":"2021-06-11","close":28.4505},{"date":"2021-06-14","close":28.3875},{"date":"2021-06-15","close":27.9914},{"date":"2021-06-16","close":27.4602},{"date":"2021-06-17","close":27.037},{"date":"2021-06-18","close":26.0376},{"date":"2021-06-21","close":26.5508},{"date":"2021-06-22","close":26.7939},{"date":"2021-06-23","close":26.7939},{"date":"2021-06-24","close":27.3341},{"date":"2021-06-25","close":27.6582},{"date":"2021-06-28","close":27.1991},{"date":"2021-06-29","close":27.5502},{"date":"2021-06-30","close":27.3251},{"date":"2021-07-01","close":26.8299},{"date":"2021-07-02","close":26.3798},{"date":"2021-07-06","close":26.2087},{"date":"2021-07-07","close":25.8216},{"date":"2021-07-08","close":25.5335},{"date":"2021-07-09","close":26.1817},{"date":"2021-07-12","close":25.9296},{"date":"2021-07-13","close":26.5418},{"date":"2021-07-14","close":26.2447},{"date":"2021-07-15","close":26.2987},{"date":"2021-07-16","close":26.2807},{"date":"2021-07-19","close":25.6325},{"date":"2021-07-20","close":26.0196},{"date":"2021-07-21","close":26.1907},{"date":"2021-07-22","close":25.8936},{"date":"2021-07-23","close":25.2183},{"date":"2021-07-26","close":23.9579},{"date":"2021-07-27","close":23.4087},{"date":"2021-07-28","close":24.9302},{"date":"2021-07-29","close":24.8852},{"date":"2021-07-30","close":24.363},{"date":"2021-08-02","close":24.4711},{"date":"2021-08-03","close":24.444},{"date":"2021-08-04","close":24.8582},{"date":"2021-08-05","close":24.7682},{"date":"2021-08-06","close":25.1193},{"date":"2021-08-09","close":25.1913},{"date":"2021-08-10","close":24.9933},{"date":"2021-08-11","close":25.2183},{"date":"2021-08-12","close":24.6421},{"date":"2021-08-13","close":24.4981},{"date":"2021-08-16","close":23.6968},{"date":"2021-08-17","close":23.6157},{"date":"2021-08-18","close":23.7418},{"date":"2021-08-19","close":23.0305},{"date":"2021-08-20","close":23.8228},{"date":"2021-08-23","close":23.4537},{"date":"2021-08-24","close":23.3727},{"date":"2021-08-25","close":23.6067},{"date":"2021-08-26","close":23.3637},{"date":"2021-08-27","close":23.4627},{"date":"2021-08-30","close":24.8942},{"date":"2021-08-31","close":25.3984},{"date":"2021-09-01","close":26.5958},{"date":"2021-09-02","close":27.109},{"date":"2021-09-03","close":27.7663},{"date":"2021-09-07","close":28.1984},{"date":"2021-09-08","close":27.6852},{"date":"2021-09-09","close":27.9103},{"date":"2021-09-10","close":27.6943},{"date":"2021-09-13","close":27.6762},{"date":"2021-09-14","close":27.2351},{"date":"2021-09-15","close":27.2621},{"date":"2021-09-16","close":27.4332},{"date":"2021-09-17","close":27.7573},{"date":"2021-09-20","close":27.2081},{"date":"2021-09-21","close":27.5952},{"date":"2021-09-22","close":28.0634},{"date":"2021-09-23","close":28.3065},{"date":"2021-09-24","close":28.5046},{"date":"2021-09-27","close":28.5136},{"date":"2021-09-28","close":27.2441},{"date":"2021-09-29","close":27.6132},{"date":"2021-09-30","close":27.6042},{"date":"2021-10-01","close":27.1},{"date":"2021-10-04","close":26.5328},{"date":"2021-10-05","close":27.4332},{"date":"2021-10-06","close":27.7843},{"date":"2021-10-07","close":28.2435},{"date":"2021-10-08","close":28.5496},{"date":"2021-10-11","close":28.2074},{"date":"2021-10-12","close":28.1804},{"date":"2021-10-13","close":28.3515},{"date":"2021-10-14","close":28.1804},{"date":"2021-10-15","close":28.1354},{"date":"2021-10-18","close":27.9553},{"date":"2021-10-19","close":28.5496},{"date":"2021-10-20","close":28.4055},{"date":"2021-10-21","close":28.6846},{"date":"2021-10-22","close":27.8383},{"date":"2021-10-25","close":27.9824},{"date":"2021-10-26","close":27.4061},{"date":"2021-10-27","close":27.1},{"date":"2021-10-28","close":27.1721},{"date":"2021-10-29","close":26.4068},{"date":"2021-11-01","close":26.7399},{"date":"2021-11-02","close":25.4794},{"date":"2021-11-03","close":26.1187},{"date":"2021-11-04","close":25.1013},{"date":"2021-11-05","close":25.0653},{"date":"2021-11-08","close":25.0203},{"date":"2021-11-09","close":25.0563},{"date":"2021-11-10","close":25.1373},{"date":"2021-11-11","close":26.1637},{"date":"2021-11-12","close":26.1097},{"date":"2021-11-15","close":25.9116},{"date":"2021-11-16","close":26.1097},{"date":"2021-11-17","close":25.9476},{"date":"2021-11-18","close":28.4325},{"date":"2021-11-19","close":29.3599},{"date":"2021-11-22","close":29.2608},{"date":"2021-11-23","close":28.0184},{"date":"2021-11-24","close":28.3065},{"date":"2021-11-26","close":27.7753},{"date":"2021-11-29","close":27.8923},{"date":"2021-11-30","close":28.4595},{"date":"2021-12-01","close":28.6666},{"date":"2021-12-02","close":28.4415},{"date":"2021-12-03","close":25.9836},{"date":"2021-12-06","close":25.8756},{"date":"2021-12-07","close":27.01},{"date":"2021-12-08","close":28.6216},{"date":"2021-12-09","close":28.2705},{"date":"2021-12-10","close":28.4055},{"date":"2021-12-13","close":28.0274},{"date":"2021-12-14","close":27.037},{"date":"2021-12-15","close":25.7225},{"date":"2021-12-16","close":25.2093},{"date":"2021-12-17","close":25.0743},{"date":"2021-12-20","close":24.237},{"date":"2021-12-21","close":24.9843},{"date":"2021-12-22","close":24.9302},{"date":"2021-12-23","close":24.6691},{"date":"2021-12-27","close":24.282},{"date":"2021-12-28","close":24.21},{"date":"2021-12-29","close":24.0839},{"date":"2021-12-30","close":25.1823},{"date":"2021-12-31","close":25.4074},{"date":"2022-01-03","close":24.9122},{"date":"2022-01-04","close":24.9933},{"date":"2022-01-05","close":25.0833},{"date":"2022-01-06","close":25.2183},{"date":"2022-01-07","close":25.3264},{"date":"2022-01-10","close":26.3347},{"date":"2022-01-11","close":28.3695},{"date":"2022-01-12","close":28.4505},{"date":"2022-01-13","close":28.2885},{"date":"2022-01-14","close":28.0904},{"date":"2022-01-18","close":27.136},{"date":"2022-01-19","close":26.902},{"date":"2022-01-20","close":26.4158},{"date":"2022-01-21","close":25.8936},{"date":"2022-01-24","close":25.8396},{"date":"2022-01-25","close":26.5508},{"date":"2022-01-26","close":25.8846},{"date":"2022-01-27","close":25.2003},{"date":"2022-01-28","close":25.3714},{"date":"2022-01-31","close":27.046},{"date":"2022-02-01","close":27.3971},{"date":"2022-02-02","close":27.2171},{"date":"2022-02-03","close":26.6319},{"date":"2022-02-04","close":27.028},{"date":"2022-02-07","close":26.893},{"date":"2022-02-08","close":27.5862},{"date":"2022-02-09","close":28.2255},{"date":"2022-02-10","close":27.9103},{"date":"2022-02-11","close":27.5412},{"date":"2022-02-14","close":27.082},{"date":"2022-02-15","close":27.091},{"date":"2022-02-16","close":27.3791},{"date":"2022-02-17","close":27.4962},{"date":"2022-02-18","close":26.875},{"date":"2022-02-22","close":26.965},{"date":"2022-02-23","close":26.3618},{"date":"2022-02-24","close":26.8659},{"date":"2022-02-25","close":26.0737},{"date":"2022-02-28","close":26.5058},{"date":"2022-03-01","close":26.6319},{"date":"2022-03-02","close":26.0827},{"date":"2022-03-03","close":25.4794},{"date":"2022-03-04","close":25.0293},{"date":"2022-03-07","close":23.1206},{"date":"2022-03-08","close":23.3186},{"date":"2022-03-09","close":25.1103},{"date":"2022-03-10","close":23.2286},{"date":"2022-03-11","close":20.4106},{"date":"2022-03-14","close":18.889},{"date":"2022-03-15","close":19.6903},{"date":"2022-03-16","close":23.5797},{"date":"2022-03-17","close":22.4543},{"date":"2022-03-18","close":23.6157},{"date":"2022-03-21","close":22.4453},{"date":"2022-03-22","close":23.2016},{"date":"2022-03-23","close":23.7328},{"date":"2022-03-24","close":23.2646},{"date":"2022-03-25","close":22.8955},{"date":"2022-03-28","close":22.6974},{"date":"2022-03-29","close":23.3186},{"date":"2022-03-30","close":23.1206},{"date":"2022-03-31","close":22.5083},{"date":"2022-04-01","close":23.2106},{"date":"2022-04-04","close":23.4807},{"date":"2022-04-05","close":22.3373},{"date":"2022-04-06","close":22.8235},{"date":"2022-04-07","close":23.1144},{"date":"2022-04-08","close":23.3327},{"date":"2022-04-11","close":23.0871},{"date":"2022-04-12","close":23.2508},{"date":"2022-04-13","close":23.8419},{"date":"2022-04-14","close":23.9237},{"date":"2022-04-18","close":23.9328},{"date":"2022-04-19","close":23.3781},{"date":"2022-04-20","close":22.7507},{"date":"2022-04-21","close":21.6323},{"date":"2022-04-22","close":21.2049},{"date":"2022-04-25","close":21.5959},{"date":"2022-04-26","close":21.9051},{"date":"2022-04-27","close":23.5782},{"date":"2022-04-28","close":24.442},{"date":"2022-04-29","close":25.0149},{"date":"2022-05-02","close":25.5604},{"date":"2022-05-03","close":25.3786},{"date":"2022-05-04","close":25.4422},{"date":"2022-05-05","close":24.2601},{"date":"2022-05-06","close":23.2144},{"date":"2022-05-09","close":21.6504},{"date":"2022-05-10","close":22.7325},{"date":"2022-05-11","close":23.0599},{"date":"2022-05-12","close":22.3688},{"date":"2022-05-13","close":23.0326},{"date":"2022-05-16","close":22.4052},{"date":"2022-05-17","close":23.3872},{"date":"2022-05-18","close":22.9871},{"date":"2022-05-19","close":22.9417},{"date":"2022-05-20","close":23.0508},{"date":"2022-05-23","close":23.6691},{"date":"2022-05-24","close":22.5325},{"date":"2022-05-25","close":22.9144},{"date":"2022-05-26","close":22.5052},{"date":"2022-05-27","close":22.5234},{"date":"2022-05-31","close":24.4966},{"date":"2022-06-01","close":23.9692},{"date":"2022-06-02","close":24.2238},{"date":"2022-06-03","close":23.4781},{"date":"2022-06-06","close":25.424},{"date":"2022-06-07","close":24.9512},{"date":"2022-06-08","close":24.5602},{"date":"2022-06-09","close":23.7237},{"date":"2022-06-10","close":23.3236},{"date":"2022-06-13","close":22.487},{"date":"2022-06-14","close":22.5052},{"date":"2022-06-15","close":22.1778},{"date":"2022-06-16","close":21.7778},{"date":"2022-06-17","close":21.8141},{"date":"2022-06-21","close":21.9505},{"date":"2022-06-22","close":22.287},{"date":"2022-06-23","close":22.4961},{"date":"2022-06-24","close":24.3238},{"date":"2022-06-27","close":23.7055},{"date":"2022-06-28","close":23.6509},{"date":"2022-06-29","close":23.5964},{"date":"2022-06-30","close":24.9603},{"date":"2022-07-01","close":24.2147},{"date":"2022-07-05","close":24.833},{"date":"2022-07-06","close":24.0055},{"date":"2022-07-07","close":24.3602},{"date":"2022-07-08","close":24.4511},{"date":"2022-07-11","close":23.5236},{"date":"2022-07-12","close":23.9146},{"date":"2022-07-13","close":23.9328},{"date":"2022-07-14","close":24.0237},{"date":"2022-07-15","close":23.6873},{"date":"2022-07-18","close":23.8782},{"date":"2022-07-19","close":24.2329},{"date":"2022-07-20","close":23.9146},{"date":"2022-07-21","close":24.151},{"date":"2022-07-22","close":23.46},{"date":"2022-07-25","close":23.7782},{"date":"2022-07-26","close":23.7782},{"date":"2022-07-27","close":23.9055},{"date":"2022-07-28","close":23.9964},{"date":"2022-07-29","close":23.269},{"date":"2022-08-01","close":22.9144},{"date":"2022-08-02","close":23.0871},{"date":"2022-08-03","close":23.8146},{"date":"2022-08-04","close":24.242},{"date":"2022-08-05","close":24.0692},{"date":"2022-08-08","close":23.7237},{"date":"2022-08-09","close":23.4418},{"date":"2022-08-10","close":23.7782},{"date":"2022-08-11","close":23.7055},{"date":"2022-08-12","close":23.6418},{"date":"2022-08-15","close":24.4238},{"date":"2022-08-16","close":24.4147},{"date":"2022-08-17","close":24.1238},{"date":"2022-08-18","close":24.2147},{"date":"2022-08-19","close":24.151},{"date":"2022-08-22","close":24.7421},{"date":"2022-08-23","close":24.3329},{"date":"2022-08-24","close":22.1142},{"date":"2022-08-25","close":22.9508},{"date":"2022-08-26","close":23.3327},{"date":"2022-08-29","close":23.1326},{"date":"2022-08-30","close":23.1963},{"date":"2022-08-31","close":23.6873},{"date":"2022-09-01","close":24.1147},{"date":"2022-09-02","close":23.9419},{"date":"2022-09-06","close":23.5327},{"date":"2022-09-07","close":23.9601},{"date":"2022-09-08","close":23.7509},{"date":"2022-09-09","close":24.3602},{"date":"2022-09-12","close":24.5147},{"date":"2022-09-13","close":24.442},{"date":"2022-09-14","close":24.7694},{"date":"2022-09-15","close":25.1785},{"date":"2022-09-16","close":24.3602},{"date":"2022-09-19","close":23.8146},{"date":"2022-09-20","close":23.7691},{"date":"2022-09-21","close":22.4961},{"date":"2022-09-22","close":22.4052},{"date":"2022-09-23","close":22.0051},{"date":"2022-09-26","close":22.2779},{"date":"2022-09-27","close":22.4597},{"date":"2022-09-28","close":22.7962},{"date":"2022-09-29","close":21.8505},{"date":"2022-09-30","close":21.8505},{"date":"2022-10-03","close":22.0414},{"date":"2022-10-04","close":22.9962},{"date":"2022-10-05","close":22.9326},{"date":"2022-10-06","close":22.7052},{"date":"2022-10-07","close":21.9232},{"date":"2022-10-10","close":20.9594},{"date":"2022-10-11","close":20.4865},{"date":"2022-10-12","close":20.8685},{"date":"2022-10-13","close":20.9412},{"date":"2022-10-14","close":20.141},{"date":"2022-10-17","close":21.2413},{"date":"2022-10-18","close":20.9594},{"date":"2022-10-19","close":20.2138},{"date":"2022-10-20","close":19.7227},{"date":"2022-10-21","close":19.4954},{"date":"2022-10-24","close":15.2763},{"date":"2022-10-25","close":16.0219},{"date":"2022-10-26","close":17.0949},{"date":"2022-10-27","close":16.3856},{"date":"2022-10-28","close":15.7764},{"date":"2022-10-31","close":15.3581},{"date":"2022-11-01","close":16.1583},{"date":"2022-11-02","close":15.9764},{"date":"2022-11-03","close":16.2037},{"date":"2022-11-04","close":17.4586},{"date":"2022-11-07","close":17.5768},{"date":"2022-11-08","close":17.7223},{"date":"2022-11-09","close":16.9857},{"date":"2022-11-10","close":17.695},{"date":"2022-11-11","close":19.3045},{"date":"2022-11-14","close":19.5863},{"date":"2022-11-15","close":20.2047},{"date":"2022-11-16","close":19.7682},{"date":"2022-11-17","close":20.1774},{"date":"2022-11-18","close":19.9137},{"date":"2022-11-21","close":19.5682},{"date":"2022-11-22","close":20.2683},{"date":"2022-11-23","close":20.823},{"date":"2022-11-25","close":20.9048},{"date":"2022-11-28","close":21.4049},{"date":"2022-11-29","close":21.8687},{"date":"2022-11-30","close":22.7962},{"date":"2022-12-01","close":22.6052},{"date":"2022-12-02","close":22.7143},{"date":"2022-12-05","close":22.6234},{"date":"2022-12-06","close":23.3054},{"date":"2022-12-07","close":22.7325},{"date":"2022-12-08","close":23.6509},{"date":"2022-12-09","close":23.3872},{"date":"2022-12-12","close":23.4327},{"date":"2022-12-13","close":24.0965},{"date":"2022-12-14","close":24.2511},{"date":"2022-12-15","close":24.4238},{"date":"2022-12-16","close":24.442},{"date":"2022-12-19","close":24.4784},{"date":"2022-12-20","close":24.3602},{"date":"2022-12-21","close":24.5511},{"date":"2022-12-22","close":24.2511},{"date":"2022-12-23","close":24.0146},{"date":"2022-12-27","close":24.3965},{"date":"2022-12-28","close":24.0055},{"date":"2022-12-29","close":24.442},{"date":"2022-12-30","close":24.4329},{"date":"2023-01-03","close":25.0694},{"date":"2023-01-04","close":25.8241},{"date":"2023-01-05","close":25.3695},{"date":"2023-01-06","close":25.124},{"date":"2023-01-09","close":25.4786},{"date":"2023-01-10","close":25.6423},{"date":"2023-01-11","close":25.7514},{"date":"2023-01-12","close":25.8514},{"date":"2023-01-13","close":26.0787},{"date":"2023-01-17","close":26.0333},{"date":"2023-01-18","close":25.4604},{"date":"2023-01-19","close":25.7605},{"date":"2023-01-20","close":25.8332},{"date":"2023-01-23","close":25.9514},{"date":"2023-01-24","close":26.206},{"date":"2023-01-25","close":26.3061},{"date":"2023-01-26","close":26.588},{"date":"2023-01-27","close":26.4697},{"date":"2023-01-30","close":26.006},{"date":"2023-01-31","close":25.9242},{"date":"2023-02-01","close":26.6971},{"date":"2023-02-02","close":26.7698},{"date":"2023-02-03","close":26.0697},{"date":"2023-02-06","close":25.5786},{"date":"2023-02-07","close":25.6332},{"date":"2023-02-08","close":25.415},{"date":"2023-02-09","close":25.5059},{"date":"2023-02-10","close":24.9785},{"date":"2023-02-13","close":24.8967},{"date":"2023-02-14","close":24.3238},{"date":"2023-02-15","close":23.8601},{"date":"2023-02-16","close":23.4145},{"date":"2023-02-17","close":22.7416},{"date":"2023-02-21","close":22.6598},{"date":"2023-02-22","close":22.6689},{"date":"2023-02-23","close":22.4961},{"date":"2023-02-24","close":22.2324},{"date":"2023-02-27","close":22.0051},{"date":"2023-02-28","close":21.8778},{"date":"2023-03-01","close":22.096},{"date":"2023-03-02","close":22.0324},{"date":"2023-03-03","close":22.4779},{"date":"2023-03-06","close":23.1599},{"date":"2023-03-07","close":23.1144},{"date":"2023-03-08","close":23.269},{"date":"2023-03-09","close":22.7143},{"date":"2023-03-10","close":23.4054},{"date":"2023-03-13","close":23.3781},{"date":"2023-03-14","close":23.8873},{"date":"2023-03-15","close":23.5873},{"date":"2023-03-16","close":25.4604},{"date":"2023-03-17","close":25.8696},{"date":"2023-03-20","close":25.4786},{"date":"2023-03-21","close":25.6696},{"date":"2023-03-22","close":25.7059},{"date":"2023-03-23","close":25.9514},{"date":"2023-03-24","close":25.9242},{"date":"2023-03-27","close":25.5968},{"date":"2023-03-28","close":26.1788},{"date":"2023-03-29","close":25.7059},{"date":"2023-03-30","close":25.8514},{"date":"2023-03-31","close":26.0606},{"date":"2023-04-03","close":26.0424},{"date":"2023-04-04","close":26.1424},{"date":"2023-04-05","close":26.0411},{"date":"2023-04-06","close":26.4095},{"date":"2023-04-10","close":26.428},{"date":"2023-04-11","close":26.428},{"date":"2023-04-12","close":26.0042},{"date":"2023-04-13","close":26.2621},{"date":"2023-04-14","close":26.17},{"date":"2023-04-17","close":26.5109},{"date":"2023-04-18","close":26.474},{"date":"2023-04-19","close":26.6767},{"date":"2023-04-20","close":26.7411},{"date":"2023-04-21","close":25.9674},{"date":"2023-04-24","close":25.7371},{"date":"2023-04-25","close":25.2949},{"date":"2023-04-26","close":25.2949},{"date":"2023-04-27","close":25.2305},{"date":"2023-04-28","close":25.4976},{"date":"2023-05-01","close":25.3134},{"date":"2023-05-02","close":25.0186},{"date":"2023-05-03","close":25.2305},{"date":"2023-05-04","close":25.0462},{"date":"2023-05-05","close":25.5805},{"date":"2023-05-08","close":26.0687},{"date":"2023-05-09","close":26.1148},{"date":"2023-05-10","close":26.4832},{"date":"2023-05-11","close":26.4556},{"date":"2023-05-12","close":26.124},{"date":"2023-05-15","close":26.8609},{"date":"2023-05-16","close":26.2529},{"date":"2023-05-17","close":26.2345},{"date":"2023-05-18","close":26.7504},{"date":"2023-05-19","close":26.4832},{"date":"2023-05-22","close":26.7504},{"date":"2023-05-23","close":26.2806},{"date":"2023-05-24","close":25.5529},{"date":"2023-05-25","close":25.1015},{"date":"2023-05-26","close":24.908},{"date":"2023-05-30","close":23.2223},{"date":"2023-05-31","close":23.25},{"date":"2023-06-01","close":23.7566},{"date":"2023-06-02","close":24.2724},{"date":"2023-06-05","close":24.6501},{"date":"2023-06-06","close":24.8159},{"date":"2023-06-07","close":25.0923},{"date":"2023-06-08","close":25.3318},{"date":"2023-06-09","close":24.9633},{"date":"2023-06-12","close":25.0002},{"date":"2023-06-13","close":25.1475},{"date":"2023-06-14","close":25.4884},{"date":"2023-06-15","close":25.7555},{"date":"2023-06-16","close":25.2949},{"date":"2023-06-20","close":23.7842},{"date":"2023-06-21","close":23.5724},{"date":"2023-06-22","close":23.6276},{"date":"2023-06-23","close":23.2776},{"date":"2023-06-26","close":23.5355},{"date":"2023-06-27","close":23.7658},{"date":"2023-06-28","close":23.3974},{"date":"2023-06-29","close":23.2315},{"date":"2023-06-30","close":23.1026},{"date":"2023-07-03","close":23.1671},{"date":"2023-07-05","close":23.0289},{"date":"2023-07-06","close":23.0105},{"date":"2023-07-07","close":22.9276},{"date":"2023-07-10","close":23.121},{"date":"2023-07-11","close":24.1803},{"date":"2023-07-12","close":24.5949},{"date":"2023-07-13","close":25.1475},{"date":"2023-07-14","close":24.9817},{"date":"2023-07-17","close":24.9817},{"date":"2023-07-18","close":24.5856},{"date":"2023-07-19","close":24.3461},{"date":"2023-07-20","close":24.079},{"date":"2023-07-21","close":24.033},{"date":"2023-07-24","close":24.5304},{"date":"2023-07-25","close":24.6133},{"date":"2023-07-26","close":25.037},{"date":"2023-07-27","close":24.4751},{"date":"2023-07-28","close":25.7831},{"date":"2023-07-31","close":25.6081},{"date":"2023-08-01","close":24.7975},{"date":"2023-08-02","close":24.5212},{"date":"2023-08-03","close":24.8988},{"date":"2023-08-04","close":24.6778},{"date":"2023-08-07","close":24.6593},{"date":"2023-08-08","close":24.5027},{"date":"2023-08-09","close":24.2448},{"date":"2023-08-10","close":24.1251},{"date":"2023-08-11","close":23.7198},{"date":"2023-08-14","close":23.8395},{"date":"2023-08-15","close":23.5355},{"date":"2023-08-16","close":23.296},{"date":"2023-08-17","close":22.992},{"date":"2023-08-18","close":22.2183},{"date":"2023-08-21","close":21.7301},{"date":"2023-08-22","close":21.7393},{"date":"2023-08-23","close":22.3841},{"date":"2023-08-24","close":22.4394},{"date":"2023-08-25","close":22.467},{"date":"2023-08-28","close":22.467},{"date":"2023-08-29","close":23.0289},{"date":"2023-08-30","close":22.5591},{"date":"2023-08-31","close":23.1579},{"date":"2023-09-01","close":23.2592},{"date":"2023-09-05","close":23.3144},{"date":"2023-09-06","close":22.9091},{"date":"2023-09-07","close":22.3749},{"date":"2023-09-08","close":22.5499},{"date":"2023-09-11","close":22.3472},{"date":"2023-09-12","close":21.9972},{"date":"2023-09-13","close":22.3196},{"date":"2023-09-14","close":23.121},{"date":"2023-09-15","close":23.1763},{"date":"2023-09-18","close":23.0749},{"date":"2023-09-19","close":22.8078},{"date":"2023-09-20","close":22.771},{"date":"2023-09-21","close":22.3104},{"date":"2023-09-22","close":22.5315},{"date":"2023-09-25","close":22.4209},{"date":"2023-09-26","close":22.2643},{"date":"2023-09-27","close":22.2828},{"date":"2023-09-28","close":22.1077},{"date":"2023-09-29","close":22.2643},{"date":"2023-10-02","close":22.2367},{"date":"2023-10-03","close":22.0801},{"date":"2023-10-04","close":21.9143},{"date":"2023-10-05","close":21.9972},{"date":"2023-10-06","close":22.6696},{"date":"2023-10-09","close":22.5223},{"date":"2023-10-10","close":22.6881},{"date":"2023-10-11","close":22.5223},{"date":"2023-10-12","close":22.1538},{"date":"2023-10-13","close":22.2459},{"date":"2023-10-16","close":22.1169},{"date":"2023-10-17","close":22.1169},{"date":"2023-10-18","close":21.7853},{"date":"2023-10-19","close":21.5458},{"date":"2023-10-20","close":21.7485},{"date":"2023-10-23","close":21.5274},{"date":"2023-10-24","close":21.9143},{"date":"2023-10-25","close":21.8774},{"date":"2023-10-26","close":21.6656},{"date":"2023-10-27","close":21.6932},{"date":"2023-10-30","close":21.8682},{"date":"2023-10-31","close":21.7116},{"date":"2023-11-01","close":21.6472},{"date":"2023-11-02","close":22.0433},{"date":"2023-11-03","close":22.6328},{"date":"2023-11-06","close":22.4946},{"date":"2023-11-07","close":22.1814},{"date":"2023-11-08","close":22.1538},{"date":"2023-11-09","close":21.8222},{"date":"2023-11-10","close":22.2183},{"date":"2023-11-13","close":22.1262},{"date":"2023-11-14","close":22.467},{"date":"2023-11-15","close":22.3933},{"date":"2023-11-16","close":22.1446},{"date":"2023-11-17","close":20.7721},{"date":"2023-11-20","close":20.3299},{"date":"2023-11-21","close":20.3391},{"date":"2023-11-22","close":20.4681},{"date":"2023-11-24","close":20.5602},{"date":"2023-11-27","close":20.5602},{"date":"2023-11-28","close":20.6063},{"date":"2023-11-29","close":20.551},{"date":"2023-11-30","close":20.5602},{"date":"2023-12-01","close":20.5141},{"date":"2023-12-04","close":20.2009},{"date":"2023-12-05","close":19.7035},{"date":"2023-12-06","close":19.7312},{"date":"2023-12-07","close":19.5838},{"date":"2023-12-08","close":19.6298},{"date":"2023-12-11","close":19.3627},{"date":"2023-12-12","close":19.3627},{"date":"2023-12-13","close":18.7916},{"date":"2023-12-14","close":18.7087},{"date":"2023-12-15","close":18.2665},{"date":"2023-12-18","close":18.6073},{"date":"2023-12-19","close":18.3678},{"date":"2023-12-20","close":18.3494},{"date":"2023-12-21","close":18.4323},{"date":"2023-12-22","close":18.2757},{"date":"2023-12-26","close":18.5797},{"date":"2023-12-27","close":18.4876},{"date":"2023-12-28","close":19.2245},{"date":"2023-12-29","close":19.6022},{"date":"2024-01-02","close":19.0679},{"date":"2024-01-03","close":19.3995},{"date":"2024-01-04","close":18.8745},{"date":"2024-01-05","close":18.3771},{"date":"2024-01-08","close":18.1007},{"date":"2024-01-09","close":17.9625},{"date":"2024-01-10","close":17.6217},{"date":"2024-01-11","close":17.4743},{"date":"2024-01-12","close":17.5757},{"date":"2024-01-16","close":16.5716},{"date":"2024-01-17","close":16.6176},{"date":"2024-01-18","close":16.3505},{"date":"2024-01-19","close":16.0097},{"date":"2024-01-22","close":15.5491},{"date":"2024-01-23","close":16.1018},{"date":"2024-01-24","close":16.1018},{"date":"2024-01-25","close":15.8807},{"date":"2024-01-26","close":15.632},{"date":"2024-01-29","close":15.5215},{"date":"2024-01-30","close":15.1806},{"date":"2024-01-31","close":15.0701},{"date":"2024-02-01","close":15.2359},{"date":"2024-02-02","close":14.8122},{"date":"2024-02-05","close":15.282},{"date":"2024-02-06","close":16.415},{"date":"2024-02-07","close":16.2492},{"date":"2024-02-08","close":15.7149},{"date":"2024-02-09","close":15.8347},{"date":"2024-02-12","close":16.0834},{"date":"2024-02-13","close":16.0281},{"date":"2024-02-14","close":16.5071},{"date":"2024-02-15","close":16.7006},{"date":"2024-02-16","close":17.023},{"date":"2024-02-20","close":17.3638},{"date":"2024-02-21","close":17.4927},{"date":"2024-02-22","close":17.5388},{"date":"2024-02-23","close":17.9533},{"date":"2024-02-26","close":17.5664},{"date":"2024-02-27","close":17.5388},{"date":"2024-02-28","close":17.6309},{"date":"2024-02-29","close":17.677},{"date":"2024-03-01","close":18.7087},{"date":"2024-03-04","close":18.8376},{"date":"2024-03-05","close":18.4692},{"date":"2024-03-06","close":18.8284},{"date":"2024-03-07","close":18.4876},{"date":"2024-03-08","close":18.5521},{"date":"2024-03-11","close":18.5152},{"date":"2024-03-12","close":19.2982},{"date":"2024-03-13","close":19.9614},{"date":"2024-03-14","close":19.8785},{"date":"2024-03-15","close":20.0904},{"date":"2024-03-18","close":19.9614},{"date":"2024-03-19","close":19.9522},{"date":"2024-03-20","close":20.8273},{"date":"2024-03-21","close":19.9614},{"date":"2024-03-22","close":19.3627},{"date":"2024-03-25","close":19.4272},{"date":"2024-03-26","close":19.3719},{"date":"2024-03-27","close":19.593},{"date":"2024-03-28","close":19.289},{"date":"2024-04-01","close":19.7588},{"date":"2024-04-02","close":20.3023},{"date":"2024-04-03","close":19.8693},{"date":"2024-04-04","close":19.6298},{"date":"2024-04-05","close":19.2522},{"date":"2024-04-08","close":19.1048},{"date":"2024-04-09","close":19.4466},{"date":"2024-04-10","close":19.3896},{"date":"2024-04-11","close":19.1522},{"date":"2024-04-12","close":18.2882},{"date":"2024-04-15","close":18.554},{"date":"2024-04-16","close":18.3831},{"date":"2024-04-17","close":18.3356},{"date":"2024-04-18","close":18.9908},{"date":"2024-04-19","close":18.9339},{"date":"2024-04-22","close":19.0858},{"date":"2024-04-23","close":19.2187},{"date":"2024-04-24","close":20.0068},{"date":"2024-04-25","close":20.1398},{"date":"2024-04-26","close":20.5196},{"date":"2024-04-29","close":20.2632},{"date":"2024-04-30","close":19.9309},{"date":"2024-05-01","close":20.0068},{"date":"2024-05-02","close":20.5291},{"date":"2024-05-03","close":20.3961},{"date":"2024-05-06","close":20.3202},{"date":"2024-05-07","close":19.5131},{"date":"2024-05-08","close":19.3896},{"date":"2024-05-09","close":19.9499},{"date":"2024-05-10","close":19.7979},{"date":"2024-05-13","close":20.6715},{"date":"2024-05-14","close":20.4911},{"date":"2024-05-15","close":20.3107},{"date":"2024-05-16","close":22.3902},{"date":"2024-05-17","close":23.3492},{"date":"2024-05-20","close":23.3207},{"date":"2024-05-21","close":23.5011},{"date":"2024-05-22","close":23.5106},{"date":"2024-05-23","close":23.2733},{"date":"2024-05-24","close":22.865},{"date":"2024-05-28","close":23.4157},{"date":"2024-05-29","close":22.8365},{"date":"2024-05-30","close":22.6561},{"date":"2024-05-31","close":21.64},{"date":"2024-06-03","close":21.9724},{"date":"2024-06-04","close":22.1243},{"date":"2024-06-05","close":22.3237},{"date":"2024-06-06","close":22.6466},{"date":"2024-06-07","close":22.4661},{"date":"2024-06-10","close":22.5706},{"date":"2024-06-11","close":21.7065},{"date":"2024-06-12","close":21.2127},{"date":"2024-06-13","close":21.3362},{"date":"2024-06-14","close":21.3267},{"date":"2024-06-17","close":21.2792},{"date":"2024-06-18","close":20.9469},{"date":"2024-06-20","close":20.3677},{"date":"2024-06-21","close":20.2442},{"date":"2024-06-24","close":20.9089},{"date":"2024-06-25","close":20.4626},{"date":"2024-06-26","close":20.0353},{"date":"2024-06-27","close":19.8169},{"date":"2024-06-28","close":19.703},{"date":"2024-07-01","close":19.665},{"date":"2024-07-02","close":19.5321},{"date":"2024-07-03","close":19.7125},{"date":"2024-07-05","close":19.0003},{"date":"2024-07-08","close":19.1333},{"date":"2024-07-09","close":19.3327},{"date":"2024-07-10","close":19.0003},{"date":"2024-07-11","close":19.2187},{"date":"2024-07-12","close":19.4561},{"date":"2024-07-15","close":19.0383},{"date":"2024-07-16","close":19.2187},{"date":"2024-07-17","close":19.1522},{"date":"2024-07-18","close":19.0003},{"date":"2024-07-19","close":18.7534},{"date":"2024-07-22","close":19.4466},{"date":"2024-07-23","close":18.3831},{"date":"2024-07-24","close":18.4401},{"date":"2024-07-25","close":17.7184},{"date":"2024-07-26","close":18.2027},{"date":"2024-07-29","close":18.1647},{"date":"2024-07-30","close":17.6994},{"date":"2024-07-31","close":17.9938},{"date":"2024-08-01","close":17.5665},{"date":"2024-08-02","close":17.4051},{"date":"2024-08-05","close":18.2027},{"date":"2024-08-06","close":18.4401},{"date":"2024-08-07","close":18.592},{"date":"2024-08-08","close":18.9813},{"date":"2024-08-09","close":18.8009},{"date":"2024-08-12","close":18.7724},{"date":"2024-08-13","close":18.9054},{"date":"2024-08-14","close":18.4876},{"date":"2024-08-15","close":18.706},{"date":"2024-08-16","close":18.687},{"date":"2024-08-19","close":19.3706},{"date":"2024-08-20","close":18.8009},{"date":"2024-08-21","close":19.9499},{"date":"2024-08-22","close":19.9214},{"date":"2024-08-23","close":19.5416},{"date":"2024-08-26","close":19.4086},{"date":"2024-08-27","close":19.8454},{"date":"2024-08-28","close":19.741},{"date":"2024-08-29","close":20.2252},{"date":"2024-08-30","close":20.3582},{"date":"2024-09-03","close":21.0323},{"date":"2024-09-04","close":20.5766},{"date":"2024-09-05","close":20.4056},{"date":"2024-09-06","close":20.4816},{"date":"2024-09-09","close":20.7855},{"date":"2024-09-10","close":21.017},{"date":"2024-09-11","close":21.1811},{"date":"2024-09-12","close":21.2197},{"date":"2024-09-13","close":21.239},{"date":"2024-09-16","close":21.3451},{"date":"2024-09-17","close":21.5574},{"date":"2024-09-18","close":21.3258},{"date":"2024-09-19","close":21.9048},{"date":"2024-09-20","close":21.0846},{"date":"2024-09-23","close":20.8916},{"date":"2024-09-24","close":22.2619},{"date":"2024-09-25","close":21.4995},{"date":"2024-09-26","close":23.1014},{"date":"2024-09-27","close":23.2751},{"date":"2024-09-30","close":23.9023},{"date":"2024-10-01","close":24.5102},{"date":"2024-10-02","close":26.0156},{"date":"2024-10-03","close":25.5524},{"date":"2024-10-04","close":26.0445},{"date":"2024-10-07","close":25.8419},{"date":"2024-10-08","close":25.0989},{"date":"2024-10-09","close":24.655},{"date":"2024-10-10","close":24.7901},{"date":"2024-10-11","close":25.0796},{"date":"2024-10-14","close":25.0217},{"date":"2024-10-15","close":23.9023},{"date":"2024-10-16","close":24.5199},{"date":"2024-10-17","close":23.9023},{"date":"2024-10-18","close":24.2883},{"date":"2024-10-21","close":24.1146},{"date":"2024-10-22","close":24.2883},{"date":"2024-10-23","close":24.105},{"date":"2024-10-24","close":23.7576},{"date":"2024-10-25","close":23.3812},{"date":"2024-10-28","close":23.6418},{"date":"2024-10-29","close":22.9277},{"date":"2024-10-30","close":22.5996},{"date":"2024-10-31","close":22.3005},{"date":"2024-11-01","close":22.2812},{"date":"2024-11-04","close":21.6732},{"date":"2024-11-05","close":22.1654},{"date":"2024-11-06","close":21.8952},{"date":"2024-11-07","close":21.9724},{"date":"2024-11-08","close":21.1811},{"date":"2024-11-11","close":20.6021},{"date":"2024-11-12","close":20.0907},{"date":"2024-11-13","close":20.0714},{"date":"2024-11-14","close":20.1872},{"date":"2024-11-15","close":20.3319},{"date":"2024-11-18","close":20.0714},{"date":"2024-11-19","close":20.303},{"date":"2024-11-20","close":19.2994},{"date":"2024-11-21","close":19.1257},{"date":"2024-11-22","close":18.6046},{"date":"2024-11-25","close":18.3248},{"date":"2024-11-26","close":18.1318},{"date":"2024-11-27","close":18.5371},{"date":"2024-11-29","close":18.3344},{"date":"2024-12-02","close":18.3151},{"date":"2024-12-03","close":18.3441},{"date":"2024-12-04","close":18.0063},{"date":"2024-12-05","close":17.987},{"date":"2024-12-06","close":17.8423},{"date":"2024-12-09","close":18.7108},{"date":"2024-12-10","close":18.2379},{"date":"2024-12-11","close":18.016},{"date":"2024-12-12","close":18.3537},{"date":"2024-12-13","close":18.5371},{"date":"2024-12-16","close":18.6915},{"date":"2024-12-17","close":19.3477},{"date":"2024-12-18","close":18.9906},{"date":"2024-12-19","close":19.0292},{"date":"2024-12-20","close":19.1354},{"date":"2024-12-23","close":19.1064},{"date":"2024-12-24","close":19.0678},{"date":"2024-12-26","close":19.2126},{"date":"2024-12-27","close":19.0485},{"date":"2024-12-30","close":18.6143},{"date":"2024-12-31","close":18.8652},{"date":"2025-01-02","close":18.3634},{"date":"2025-01-03","close":18.6046},{"date":"2025-01-06","close":18.2476},{"date":"2025-01-07","close":18.4213},{"date":"2025-01-08","close":18.2669},{"date":"2025-01-10","close":17.3019},{"date":"2025-01-13","close":17.466},{"date":"2025-01-14","close":17.9002},{"date":"2025-01-15","close":17.7072},{"date":"2025-01-16","close":18.1511},{"date":"2025-01-17","close":18.4213},{"date":"2025-01-21","close":18.5467},{"date":"2025-01-22","close":18.1028},{"date":"2025-01-23","close":17.8133},{"date":"2025-01-24","close":18.0256},{"date":"2025-01-27","close":18.3634},{"date":"2025-01-28","close":18.3441},{"date":"2025-01-29","close":17.9098},{"date":"2025-01-30","close":18.4116},{"date":"2025-01-31","close":18.0063},{"date":"2025-02-03","close":17.7844},{"date":"2025-02-04","close":18.1414},{"date":"2025-02-05","close":18.2958},{"date":"2025-02-06","close":18.4309},{"date":"2025-02-07","close":18.5564},{"date":"2025-02-10","close":18.9713},{"date":"2025-02-11","close":18.2669},{"date":"2025-02-12","close":18.952},{"date":"2025-02-13","close":19.2319},{"date":"2025-02-14","close":19.3862},{"date":"2025-02-18","close":19.0871},{"date":"2025-02-19","close":19.2994},{"date":"2025-02-20","close":19.8687},{"date":"2025-02-21","close":20.0521},{"date":"2025-02-24","close":19.1161},{"date":"2025-02-25","close":18.9038},{"date":"2025-02-26","close":18.8459},{"date":"2025-02-27","close":18.981},{"date":"2025-02-28","close":18.7108},{"date":"2025-03-03","close":19.1354},{"date":"2025-03-04","close":19.8687},{"date":"2025-03-05","close":20.0714},{"date":"2025-03-06","close":19.7819},{"date":"2025-03-07","close":19.4152},{"date":"2025-03-10","close":19.3091},{"date":"2025-03-11","close":18.9713},{"date":"2025-03-12","close":18.5178},{"date":"2025-03-13","close":18.7301},{"date":"2025-03-14","close":19.2705},{"date":"2025-03-17","close":20.0038},{"date":"2025-03-18","close":20.5539},{"date":"2025-03-19","close":20.9978},{"date":"2025-03-20","close":19.4345},{"date":"2025-03-21","close":19.3477},{"date":"2025-03-24","close":19.2801},{"date":"2025-03-25","close":19.1257},{"date":"2025-03-26","close":19.1836},{"date":"2025-03-27","close":19.502},{"date":"2025-03-28","close":19.1257},{"date":"2025-03-31","close":19.145},{"date":"2025-04-01","close":19.1354},{"date":"2025-04-02","close":18.7976},{"date":"2025-04-03","close":18.4406},{"date":"2025-04-04","close":17.5335},{"date":"2025-04-07","close":17.3888},{"date":"2025-04-08","close":15.9317},{"date":"2025-04-09","close":17.2151},{"date":"2025-04-10","close":17.3824},{"date":"2025-04-11","close":17.9631},{"date":"2025-04-14","close":18.6029},{"date":"2025-04-15","close":18.4553},{"date":"2025-04-16","close":18.4651},{"date":"2025-04-17","close":18.5143},{"date":"2025-04-21","close":18.4553},{"date":"2025-04-22","close":18.7801},{"date":"2025-04-23","close":18.7112},{"date":"2025-04-24","close":18.7013},{"date":"2025-04-25","close":18.7702},{"date":"2025-04-28","close":18.849},{"date":"2025-04-29","close":18.4749},{"date":"2025-04-30","close":18.2092},{"date":"2025-05-01","close":18.1698},{"date":"2025-05-02","close":18.6816},{"date":"2025-05-05","close":18.6029},{"date":"2025-05-06","close":18.8588},{"date":"2025-05-07","close":18.5931},{"date":"2025-05-08","close":18.662},{"date":"2025-05-09","close":18.4257},{"date":"2025-05-12","close":18.7013},{"date":"2025-05-13","close":18.1797},{"date":"2025-05-14","close":18.4651},{"date":"2025-05-15","close":17.8745},{"date":"2025-05-16","close":18.3765},{"date":"2025-05-19","close":18.7309},{"date":"2025-05-20","close":17.2249},{"date":"2025-05-21","close":16.7623},{"date":"2025-05-22","close":16.6442},{"date":"2025-05-23","close":16.6836},{"date":"2025-05-27","close":16.4965},{"date":"2025-05-28","close":17.2544},{"date":"2025-05-29","close":17.5793},{"date":"2025-05-30","close":17.3233},{"date":"2025-06-02","close":16.9099},{"date":"2025-06-03","close":16.8312},{"date":"2025-06-04","close":16.782},{"date":"2025-06-05","close":16.7721},{"date":"2025-06-06","close":16.8607},{"date":"2025-06-09","close":17.5202},{"date":"2025-06-10","close":17.343},{"date":"2025-06-11","close":17.284},{"date":"2025-06-12","close":17.5005},{"date":"2025-06-13","close":17.1757},{"date":"2025-06-16","close":17.4218},{"date":"2025-06-17","close":16.9493},{"date":"2025-06-18","close":16.7918},{"date":"2025-06-20","close":16.9395},{"date":"2025-06-23","close":17.0871},{"date":"2025-06-24","close":17.3332},{"date":"2025-06-25","close":17.5596},{"date":"2025-06-26","close":17.3726},{"date":"2025-06-27","close":17.5005},{"date":"2025-06-30","close":17.471},{"date":"2025-07-01","close":17.6088},{"date":"2025-07-02","close":17.7564},{"date":"2025-07-03","close":17.7663},{"date":"2025-07-07","close":17.6383},{"date":"2025-07-08","close":17.5891},{"date":"2025-07-09","close":17.4218},{"date":"2025-07-10","close":19.0261},{"date":"2025-07-11","close":18.3962},{"date":"2025-07-14","close":18.1206},{"date":"2025-07-15","close":18.1797},{"date":"2025-07-16","close":17.8844},{"date":"2025-07-17","close":18.0419},{"date":"2025-07-18","close":18.6816},{"date":"2025-07-21","close":18.6226},{"date":"2025-07-22","close":19.1147},{"date":"2025-07-23","close":19.1639},{"date":"2025-07-24","close":19.9218},{"date":"2025-07-25","close":19.9711},{"date":"2025-07-28","close":19.6167},{"date":"2025-07-29","close":19.0937},{"date":"2025-07-30","close":19.3651},{"date":"2025-07-31","close":19.084},{"date":"2025-08-01","close":19.6074},{"date":"2025-08-04","close":19.8497},{"date":"2025-08-05","close":19.1131},{"date":"2025-08-06","close":19.336},{"date":"2025-08-07","close":20.092},{"date":"2025-08-08","close":19.9466},{"date":"2025-08-11","close":19.559},{"date":"2025-08-12","close":19.3942},{"date":"2025-08-13","close":19.5493},{"date":"2025-08-14","close":19.2197},{"date":"2025-08-15","close":19.307},{"date":"2025-08-18","close":19.588},{"date":"2025-08-19","close":19.1325},{"date":"2025-08-20","close":18.929},{"date":"2025-08-21","close":18.4928},{"date":"2025-08-22","close":18.5122},{"date":"2025-08-25","close":18.3571},{"date":"2025-08-26","close":18.58},{"date":"2025-08-27","close":18.2214},{"date":"2025-08-28","close":17.8725},{"date":"2025-08-29","close":17.6399},{"date":"2025-09-02","close":17.32},{"date":"2025-09-03","close":17.4654},{"date":"2025-09-04","close":17.6302},{"date":"2025-09-05","close":17.7756},{"date":"2025-09-08","close":18.2699},{"date":"2025-09-09","close":18.5122},{"date":"2025-09-10","close":18.6963},{"date":"2025-09-11","close":18.7448},{"date":"2025-09-12","close":18.4734},{"date":"2025-09-15","close":18.677},{"date":"2025-09-16","close":18.803},{"date":"2025-09-17","close":18.5025},{"date":"2025-09-18","close":18.202},{"date":"2025-09-19","close":18.0276},{"date":"2025-09-22","close":18.1923},{"date":"2025-09-23","close":17.95},{"date":"2025-09-24","close":18.3474},{"date":"2025-09-25","close":18.6479},{"date":"2025-09-26","close":18.7157},{"date":"2025-09-29","close":18.9677},{"date":"2025-09-30","close":18.8999},{"date":"2025-10-01","close":18.8408},{"date":"2025-10-02","close":18.831},{"date":"2025-10-03","close":18.6932},{"date":"2025-10-06","close":18.9491},{"date":"2025-10-07","close":18.6636},{"date":"2025-10-08","close":18.8014},{"date":"2025-10-09","close":18.7818},{"date":"2025-10-10","close":18.26},{"date":"2025-10-13","close":18.2108},{"date":"2025-10-14","close":18.3289},{"date":"2025-10-15","close":18.6932},{"date":"2025-10-16","close":18.6833},{"date":"2025-10-17","close":18.6833},{"date":"2025-10-20","close":18.8014},{"date":"2025-10-21","close":18.7128},{"date":"2025-10-22","close":18.6833},{"date":"2025-10-23","close":18.8507},{"date":"2025-10-24","close":18.9097},{"date":"2025-10-27","close":19.0574},{"date":"2025-10-28","close":18.9196},{"date":"2025-10-29","close":18.7719},{"date":"2025-10-30","close":18.4471},{"date":"2025-10-31","close":18.2994},{"date":"2025-11-03","close":18.5258},{"date":"2025-11-04","close":18.4175},{"date":"2025-11-05","close":18.5947},{"date":"2025-11-06","close":18.6046},{"date":"2025-11-07","close":18.5455},{"date":"2025-11-10","close":18.6243},{"date":"2025-11-11","close":18.8408},{"date":"2025-11-12","close":19.0574},{"date":"2025-11-13","close":18.7128},{"date":"2025-11-14","close":18.6439},{"date":"2025-11-17","close":18.5652},{"date":"2025-11-18","close":18.6341},{"date":"2025-11-19","close":18.6735},{"date":"2025-11-20","close":18.6538},{"date":"2025-11-21","close":18.9196},{"date":"2025-11-24","close":19.3625},{"date":"2025-11-25","close":20.2189},{"date":"2025-11-26","close":20.5438},{"date":"2025-11-28","close":20.3272},{"date":"2025-12-01","close":20.4749},{"date":"2025-12-02","close":20.2288},{"date":"2025-12-03","close":20.3272},{"date":"2025-12-04","close":20.6816},{"date":"2025-12-05","close":21.3411},{"date":"2025-12-08","close":20.721},{"date":"2025-12-09","close":20.5635},{"date":"2025-12-10","close":20.5438},{"date":"2025-12-11","close":20.7013},{"date":"2025-12-12","close":21.1049},{"date":"2025-12-15","close":20.721},{"date":"2025-12-16","close":20.721},{"date":"2025-12-17","close":20.8292},{"date":"2025-12-18","close":21.0753},{"date":"2025-12-19","close":20.9375},{"date":"2025-12-22","close":20.9474},{"date":"2025-12-23","close":21.1147},{"date":"2025-12-24","close":20.9375},{"date":"2025-12-26","close":20.9474},{"date":"2025-12-29","close":20.8194},{"date":"2025-12-30","close":20.78},{"date":"2025-12-31","close":20.5635},{"date":"2026-01-02","close":21.1246},{"date":"2026-01-05","close":21.3706},{"date":"2026-01-06","close":21.4986},{"date":"2026-01-07","close":20.9966},{"date":"2026-01-08","close":21.3805},{"date":"2026-01-09","close":21.3608},{"date":"2026-01-12","close":21.5183},{"date":"2026-01-13","close":21.538},{"date":"2026-01-14","close":22.1483},{"date":"2026-01-15","close":22.1877},{"date":"2026-01-16","close":21.9711},{"date":"2026-01-20","close":21.8038},{"date":"2026-01-21","close":22.0892},{"date":"2026-01-22","close":21.9711},{"date":"2026-01-23","close":21.5774},{"date":"2026-01-26","close":21.2624},{"date":"2026-01-27","close":21.3411},{"date":"2026-01-28","close":21.6266},{"date":"2026-01-29","close":21.8924},{"date":"2026-01-30","close":21.5872},{"date":"2026-02-02","close":21.7841},{"date":"2026-02-03","close":22.1581},{"date":"2026-02-04","close":22.4338},{"date":"2026-02-05","close":23.2606},{"date":"2026-02-06","close":23.7134},{"date":"2026-02-09","close":23.7528},{"date":"2026-02-10","close":24.0383},{"date":"2026-02-11","close":24.5009},{"date":"2026-02-12","close":24.0777},{"date":"2026-02-13","close":24.2745},{"date":"2026-02-17","close":24.7766},{"date":"2026-02-18","close":24.9242},{"date":"2026-02-19","close":25.0522},{"date":"2026-02-20","close":24.8947},{"date":"2026-02-23","close":24.8652},{"date":"2026-02-24","close":24.8455},{"date":"2026-02-25","close":24.3631},{"date":"2026-02-26","close":23.7627},{"date":"2026-02-27","close":23.9989},{"date":"2026-03-02","close":23.5855},{"date":"2026-03-03","close":22.9949},{"date":"2026-03-04","close":22.4633},{"date":"2026-03-05","close":22.0597},{"date":"2026-03-06","close":22.4436},{"date":"2026-03-09","close":22.6503},{"date":"2026-03-10","close":22.9653},{"date":"2026-03-11","close":23.2311},{"date":"2026-03-12","close":23.1228},{"date":"2026-03-13","close":23.6642},{"date":"2026-03-16","close":23.4181},{"date":"2026-03-17","close":23.3591},{"date":"2026-03-18","close":25.1112},{"date":"2026-03-19","close":24.875},{"date":"2026-03-20","close":24.0777},{"date":"2026-03-23","close":24.5403},{"date":"2026-03-24","close":24.875},{"date":"2026-03-25","close":23.9398},{"date":"2026-03-26","close":23.6445},{"date":"2026-03-27","close":23.6839},{"date":"2026-03-30","close":23.93},{"date":"2026-03-31","close":24.7766},{"date":"2026-04-01","close":24.4123},{"date":"2026-04-02","close":24.56},{"date":"2026-04-06","close":24.56},{"date":"2026-04-07","close":24.4222},{"date":"2026-04-08","close":24.56},{"date":"2026-04-09","close":24.47},{"date":"2026-04-10","close":24.76},{"date":"2026-04-13","close":25.1},{"date":"2026-04-14","close":24.94},{"date":"2026-04-15","close":25.08},{"date":"2026-04-16","close":25.3},{"date":"2026-04-17","close":25.1},{"date":"2026-04-20","close":25.29},{"date":"2026-04-21","close":25.52},{"date":"2026-04-22","close":25.53},{"date":"2026-04-23","close":25.51},{"date":"2026-04-24","close":25.73},{"date":"2026-04-27","close":25.42},{"date":"2026-04-28","close":25.62},{"date":"2026-04-29","close":25.37},{"date":"2026-04-30","close":25.59},{"date":"2026-05-01","close":25.14},{"date":"2026-05-04","close":24.98},{"date":"2026-05-05","close":25.37},{"date":"2026-05-06","close":25.88},{"date":"2026-05-07","close":25.32},{"date":"2026-05-08","close":25.05},{"date":"2026-05-11","close":25.01},{"date":"2026-05-12","close":24.86},{"date":"2026-05-13","close":24.67},{"date":"2026-05-14","close":23.87},{"date":"2026-05-15","close":23.74},{"date":"2026-05-18","close":23.55},{"date":"2026-05-19","close":23.55},{"date":"2026-05-20","close":23.22},{"date":"2026-05-21","close":22.83},{"date":"2026-05-22","close":22.99},{"date":"2026-05-26","close":22.71},{"date":"2026-05-27","close":22.5},{"date":"2026-05-28","close":22.24},{"date":"2026-05-29","close":22.12},{"date":"2026-06-01","close":22.4},{"date":"2026-06-02","close":22.59},{"date":"2026-06-03","close":22.64},{"date":"2026-06-04","close":22.51},{"date":"2026-06-05","close":22.28},{"date":"2026-06-08","close":22.1},{"date":"2026-06-09","close":21.94},{"date":"2026-06-10","close":22.44},{"date":"2026-06-11","close":22.51},{"date":"2026-06-12","close":22.83},{"date":"2026-06-15","close":22.88},{"date":"2026-06-16","close":22.59},{"date":"2026-06-17","close":22.23},{"date":"2026-06-18","close":22.0},{"date":"2026-06-22","close":22.23},{"date":"2026-06-23","close":21.98},{"date":"2026-06-24","close":21.96},{"date":"2026-06-25","close":21.8},{"date":"2026-06-26","close":21.91},{"date":"2026-06-29","close":22.18},{"date":"2026-06-30","close":22.38},{"date":"2026-07-01","close":22.78},{"date":"2026-07-02","close":23.08},{"date":"2026-07-06","close":23.03},{"date":"2026-07-07","close":23.17},{"date":"2026-07-08","close":23.22},{"date":"2026-07-09","close":23.45},{"date":"2026-07-10","close":23.83},{"date":"2026-07-13","close":24.03},{"date":"2026-07-14","close":24.03},{"date":"2026-07-15","close":24.55},{"date":"2026-07-16","close":24.59},{"date":"2026-07-17","close":23.92},{"date":"2026-07-20","close":24.15},{"date":"2026-07-21","close":24.0},{"date":"2026-07-22","close":24.1},{"date":"2026-07-23","close":24.04},{"date":"2026-07-24","close":23.98},{"date":"2026-07-27","close":23.86},{"date":"2026-07-28","close":23.93},{"date":"2026-07-29","close":23.9},{"date":"2026-07-30","close":23.86},{"date":"2026-07-31","close":24.02},{"date":"2026-08-03","close":24.62},{"date":"2026-08-04","close":23.98},{"date":"2026-08-05","close":23.69},{"date":"2026-08-06","close":24.07},{"date":"2026-08-07","close":23.6},{"date":"2026-08-10","close":23.93},{"date":"2026-08-11","close":23.15},{"date":"2026-08-12","close":23.14},{"date":"2026-08-13","close":22.92},{"date":"2026-08-14","close":22.9},{"date":"2026-08-17","close":22.91},{"date":"2026-08-18","close":23.13},{"date":"2026-08-19","close":21.51},{"date":"2026-08-20","close":21.38},{"date":"2026-08-21","close":21.37},{"date":"2026-08-24","close":21.28},{"date":"2026-08-25","close":21.4},{"date":"2026-08-26","close":21.32},{"date":"2026-08-27","close":21.19},{"date":"2026-08-28","close":21.5},{"date":"2026-08-31","close":21.17},{"date":"2026-09-01","close":21.06},{"date":"2026-09-02","close":20.96},{"date":"2026-09-03","close":20.91},{"date":"2026-09-04","close":20.95},{"date":"2026-09-08","close":20.84},{"date":"2026-09-09","close":20.72},{"date":"2026-09-10","close":20.85},{"date":"2026-09-11","close":20.61},{"date":"2026-09-14","close":20.9},{"date":"2026-09-15","close":20.42},{"date":"2026-09-16","close":20.21},{"date":"2026-09-17","close":20.86},{"date":"2026-09-18","close":20.96},{"date":"2026-09-21","close":19.45},{"date":"2026-09-22","close":19.84},{"date":"2026-09-23","close":19.61},{"date":"2026-09-24","close":19.47},{"date":"2026-09-25","close":19.49},{"date":"2026-09-28","close":19.67},{"date":"2026-09-29","close":19.6},{"date":"2026-09-30","close":19.42},{"date":"2026-10-01","close":19.39},{"date":"2026-10-02","close":19.5},{"date":"2026-10-05","close":19.7},{"date":"2026-10-06","close":19.68},{"date":"2026-10-07","close":19.8},{"date":"2026-10-08","close":19.9},{"date":"2026-10-09","close":20.15},{"date":"2026-10-12","close":20.45},{"date":"2026-10-13","close":20.67},{"date":"2026-10-14","close":20.36},{"date":"2026-10-15","close":20.02},{"date":"2026-10-16","close":20.17},{"date":"2026-10-19","close":20.06},{"date":"2026-10-20","close":20.22},{"date":"2026-10-21","close":19.87},{"date":"2026-10-22","close":20.06},{"date":"2026-10-23","close":19.865}],"chart_data":[{"date":"2024-10-23","open":24.23,"high":24.31,"low":24.0,"close":24.1,"volume":798331,"rsi_14":37.16,"sma_20":25.49,"sma_60":22.41,"sma_120":22.04},{"date":"2024-10-24","open":23.86,"high":23.99,"low":23.19,"close":23.76,"volume":1481176,"rsi_14":29.17,"sma_20":25.53,"sma_60":22.5,"sma_120":22.06},{"date":"2024-10-25","open":23.13,"high":23.51,"low":22.82,"close":23.38,"volume":2073688,"rsi_14":28.28,"sma_20":25.53,"sma_60":22.6,"sma_120":22.09},{"date":"2024-10-28","open":23.24,"high":23.86,"low":23.11,"close":23.64,"volume":2385306,"rsi_14":35.94,"sma_20":25.52,"sma_60":22.7,"sma_120":22.12},{"date":"2024-10-29","open":23.21,"high":23.29,"low":22.73,"close":22.93,"volume":1954470,"rsi_14":34.16,"sma_20":25.44,"sma_60":22.78,"sma_120":22.15},{"date":"2024-10-30","open":22.53,"high":22.79,"low":22.38,"close":22.6,"volume":2373857,"rsi_14":30.6,"sma_20":25.26,"sma_60":22.84,"sma_120":22.17},{"date":"2024-10-31","open":22.45,"high":22.45,"low":22.17,"close":22.3,"volume":1886467,"rsi_14":25.43,"sma_20":25.09,"sma_60":22.9,"sma_120":22.19},{"date":"2024-11-01","open":22.62,"high":22.66,"low":22.26,"close":22.28,"volume":1012197,"rsi_14":25.6,"sma_20":24.9,"sma_60":22.95,"sma_120":22.2},{"date":"2024-11-04","open":21.89,"high":22.0,"low":21.5,"close":21.67,"volume":2359470,"rsi_14":28.17,"sma_20":24.68,"sma_60":23.0,"sma_120":22.2},{"date":"2024-11-05","open":22.37,"high":22.65,"low":22.16,"close":22.17,"volume":2089914,"rsi_14":26.36,"sma_20":24.53,"sma_60":23.05,"sma_120":22.22},{"date":"2024-11-06","open":21.71,"high":22.05,"low":21.25,"close":21.9,"volume":2397447,"rsi_14":28.33,"sma_20":24.39,"sma_60":23.1,"sma_120":22.21},{"date":"2024-11-07","open":22.13,"high":22.21,"low":21.9,"close":21.97,"volume":1280406,"rsi_14":23.21,"sma_20":24.24,"sma_60":23.15,"sma_120":22.19},{"date":"2024-11-08","open":21.35,"high":21.9,"low":21.08,"close":21.18,"volume":2045650,"rsi_14":20.31,"sma_20":24.04,"sma_60":23.19,"sma_120":22.17},{"date":"2024-11-11","open":21.15,"high":21.29,"low":20.58,"close":20.6,"volume":2348085,"rsi_14":15.52,"sma_20":23.81,"sma_60":23.22,"sma_120":22.14},{"date":"2024-11-12","open":20.33,"high":20.47,"low":20.08,"close":20.09,"volume":4553896,"rsi_14":14.63,"sma_20":23.61,"sma_60":23.22,"sma_120":22.11},{"date":"2024-11-13","open":20.51,"high":20.64,"low":19.87,"close":20.07,"volume":4079479,"rsi_14":15.52,"sma_20":23.38,"sma_60":23.24,"sma_120":22.08},{"date":"2024-11-14","open":19.97,"high":20.22,"low":19.75,"close":20.19,"volume":2665074,"rsi_14":18.6,"sma_20":23.19,"sma_60":23.24,"sma_120":22.05},{"date":"2024-11-15","open":20.26,"high":20.5,"low":20.13,"close":20.33,"volume":2317583,"rsi_14":16.7,"sma_20":22.98,"sma_60":23.24,"sma_120":22.02},{"date":"2024-11-18","open":20.26,"high":20.33,"low":19.9,"close":20.07,"volume":5165499,"rsi_14":18.38,"sma_20":22.77,"sma_60":23.24,"sma_120":22.0},{"date":"2024-11-19","open":20.46,"high":20.67,"low":20.26,"close":20.3,"volume":2668205,"rsi_14":24.02,"sma_20":22.57,"sma_60":23.25,"sma_120":21.97},{"date":"2024-11-20","open":19.79,"high":19.99,"low":18.82,"close":19.3,"volume":6064947,"rsi_14":20.72,"sma_20":22.32,"sma_60":23.24,"sma_120":21.95},{"date":"2024-11-21","open":18.99,"high":19.42,"low":18.93,"close":19.13,"volume":5111056,"rsi_14":20.11,"sma_20":22.08,"sma_60":23.22,"sma_120":21.92},{"date":"2024-11-22","open":18.82,"high":18.94,"low":18.5,"close":18.6,"volume":4285262,"rsi_14":20.45,"sma_20":21.83,"sma_60":23.19,"sma_120":21.89},{"date":"2024-11-25","open":18.67,"high":18.69,"low":18.22,"close":18.32,"volume":6969245,"rsi_14":11.43,"sma_20":21.56,"sma_60":23.15,"sma_120":21.85},{"date":"2024-11-26","open":18.33,"high":18.56,"low":18.0,"close":18.13,"volume":4582238,"rsi_14":11.61,"sma_20":21.31,"sma_60":23.09,"sma_120":21.81},{"date":"2024-11-27","open":18.46,"high":18.76,"low":18.37,"close":18.54,"volume":6308702,"rsi_14":17.16,"sma_20":21.1,"sma_60":23.05,"sma_120":21.77},{"date":"2024-11-29","open":18.36,"high":18.49,"low":18.14,"close":18.33,"volume":1636936,"rsi_14":19.33,"sma_20":20.89,"sma_60":23.01,"sma_120":21.73},{"date":"2024-12-02","open":18.5,"high":18.64,"low":18.25,"close":18.32,"volume":4182809,"rsi_14":21.99,"sma_20":20.69,"sma_60":22.97,"sma_120":21.7},{"date":"2024-12-03","open":18.35,"high":18.66,"low":18.32,"close":18.34,"volume":4252959,"rsi_14":25.74,"sma_20":20.51,"sma_60":22.92,"sma_120":21.67},{"date":"2024-12-04","open":18.14,"high":18.23,"low":17.97,"close":18.01,"volume":1913888,"rsi_14":23.65,"sma_20":20.3,"sma_60":22.87,"sma_120":21.64},{"date":"2024-12-05","open":18.08,"high":18.18,"low":17.99,"close":17.99,"volume":1827014,"rsi_14":21.21,"sma_20":20.1,"sma_60":22.81,"sma_120":21.61},{"date":"2024-12-06","open":18.58,"high":18.58,"low":17.84,"close":17.84,"volume":3004827,"rsi_14":17.42,"sma_20":19.88,"sma_60":22.75,"sma_120":21.58},{"date":"2024-12-09","open":18.97,"high":19.19,"low":18.64,"close":18.71,"volume":3528044,"rsi_14":34.64,"sma_20":19.75,"sma_60":22.71,"sma_120":21.55},{"date":"2024-12-10","open":18.11,"high":18.49,"low":18.04,"close":18.24,"volume":2768727,"rsi_14":27.89,"sma_20":19.63,"sma_60":22.66,"sma_120":21.53},{"date":"2024-12-11","open":18.09,"high":18.22,"low":17.86,"close":18.02,"volume":2604303,"rsi_14":33.5,"sma_20":19.52,"sma_60":22.6,"sma_120":21.51},{"date":"2024-12-12","open":18.23,"high":18.42,"low":18.17,"close":18.35,"volume":3243610,"rsi_14":40.48,"sma_20":19.43,"sma_60":22.54,"sma_120":21.49},{"date":"2024-12-13","open":18.62,"high":18.62,"low":18.4,"close":18.54,"volume":4586097,"rsi_14":49.09,"sma_20":19.35,"sma_60":22.49,"sma_120":21.47},{"date":"2024-12-16","open":18.62,"high":18.91,"low":18.53,"close":18.69,"volume":5198498,"rsi_14":55.11,"sma_20":19.26,"sma_60":22.44,"sma_120":21.45},{"date":"2024-12-17","open":18.91,"high":19.38,"low":18.91,"close":19.35,"volume":4555834,"rsi_14":65.0,"sma_20":19.23,"sma_60":22.42,"sma_120":21.44},{"date":"2024-12-18","open":19.15,"high":19.39,"low":18.98,"close":18.99,"volume":3505675,"rsi_14":55.66,"sma_20":19.16,"sma_60":22.36,"sma_120":21.44},{"date":"2024-12-19","open":18.97,"high":19.34,"low":18.91,"close":19.03,"volume":3466418,"rsi_14":59.05,"sma_20":19.14,"sma_60":22.32,"sma_120":21.43},{"date":"2024-12-20","open":18.74,"high":19.32,"low":18.59,"close":19.14,"volume":2615626,"rsi_14":60.44,"sma_20":19.14,"sma_60":22.25,"sma_120":21.42},{"date":"2024-12-23","open":19.09,"high":19.15,"low":18.96,"close":19.11,"volume":1123773,"rsi_14":59.71,"sma_20":19.17,"sma_60":22.18,"sma_120":21.41},{"date":"2024-12-24","open":19.38,"high":19.43,"low":19.07,"close":19.07,"volume":1258733,"rsi_14":64.63,"sma_20":19.21,"sma_60":22.09,"sma_120":21.41},{"date":"2024-12-26","open":19.14,"high":19.26,"low":19.02,"close":19.21,"volume":1494805,"rsi_14":66.32,"sma_20":19.27,"sma_60":22.0,"sma_120":21.41},{"date":"2024-12-27","open":19.08,"high":19.08,"low":18.87,"close":19.05,"volume":949648,"rsi_14":65.98,"sma_20":19.29,"sma_60":21.88,"sma_120":21.4},{"date":"2024-12-30","open":18.85,"high":18.88,"low":18.49,"close":18.61,"volume":1764257,"rsi_14":48.55,"sma_20":19.31,"sma_60":21.76,"sma_120":21.4},{"date":"2024-12-31","open":18.69,"high":19.01,"low":18.4,"close":18.87,"volume":1759878,"rsi_14":60.06,"sma_20":19.33,"sma_60":21.64,"sma_120":21.39},{"date":"2025-01-02","open":18.49,"high":18.6,"low":18.17,"close":18.36,"volume":2545053,"rsi_14":55.11,"sma_20":19.34,"sma_60":21.51,"sma_120":21.38},{"date":"2025-01-03","open":18.58,"high":18.73,"low":18.51,"close":18.6,"volume":2062767,"rsi_14":53.8,"sma_20":19.37,"sma_60":21.4,"sma_120":21.37},{"date":"2025-01-06","open":18.52,"high":18.69,"low":18.21,"close":18.25,"volume":2496379,"rsi_14":45.83,"sma_20":19.38,"sma_60":21.29,"sma_120":21.36},{"date":"2025-01-07","open":18.28,"high":18.45,"low":18.23,"close":18.42,"volume":968677,"rsi_14":46.13,"sma_20":19.41,"sma_60":21.18,"sma_120":21.35},{"date":"2025-01-08","open":18.22,"high":18.31,"low":18.06,"close":18.27,"volume":2959075,"rsi_14":31.94,"sma_20":19.39,"sma_60":21.06,"sma_120":21.34},{"date":"2025-01-10","open":17.72,"high":17.85,"low":17.26,"close":17.3,"volume":2777311,"rsi_14":26.54,"sma_20":19.34,"sma_60":20.93,"sma_120":21.33},{"date":"2025-01-13","open":17.45,"high":17.7,"low":17.35,"close":17.47,"volume":1585123,"rsi_14":29.02,"sma_20":19.31,"sma_60":20.81,"sma_120":21.31},{"date":"2025-01-14","open":18.03,"high":18.12,"low":17.84,"close":17.9,"volume":1856152,"rsi_14":34.76,"sma_20":19.29,"sma_60":20.7,"sma_120":21.3},{"date":"2025-01-15","open":17.83,"high":18.05,"low":17.61,"close":17.71,"volume":1692853,"rsi_14":33.41,"sma_20":19.24,"sma_60":20.59,"sma_120":21.29},{"date":"2025-01-16","open":18.0,"high":18.19,"low":17.84,"close":18.15,"volume":2264608,"rsi_14":40.08,"sma_20":19.22,"sma_60":20.49,"sma_120":21.3},{"date":"2025-01-17","open":18.41,"high":18.57,"low":18.32,"close":18.42,"volume":2103412,"rsi_14":41.67,"sma_20":19.17,"sma_60":20.39,"sma_120":21.29},{"date":"2025-01-21","open":18.77,"high":18.86,"low":18.42,"close":18.55,"volume":1794780,"rsi_14":44.67,"sma_20":19.14,"sma_60":20.29,"sma_120":21.3},{"date":"2025-01-22","open":18.62,"high":18.67,"low":17.96,"close":18.1,"volume":5196479,"rsi_14":44.58,"sma_20":19.1,"sma_60":20.19,"sma_120":21.3},{"date":"2025-01-23","open":17.86,"high":18.02,"low":17.8,"close":17.81,"volume":2087758,"rsi_14":38.95,"sma_20":19.03,"sma_60":20.08,"sma_120":21.29},{"date":"2025-01-24","open":18.1,"high":18.1,"low":17.64,"close":18.03,"volume":8662515,"rsi_14":46.22,"sma_20":18.97,"sma_60":19.99,"sma_120":21.29},{"date":"2025-01-27","open":18.09,"high":18.49,"low":18.09,"close":18.36,"volume":2316035,"rsi_14":47.36,"sma_20":18.94,"sma_60":19.9,"sma_120":21.3},{"date":"2025-01-28","open":18.45,"high":18.59,"low":18.27,"close":18.34,"volume":2075807,"rsi_14":51.14,"sma_20":18.89,"sma_60":19.82,"sma_120":21.3},{"date":"2025-01-29","open":18.35,"high":18.54,"low":17.9,"close":17.91,"volume":2005716,"rsi_14":44.3,"sma_20":18.83,"sma_60":19.74,"sma_120":21.29},{"date":"2025-01-30","open":17.72,"high":18.45,"low":17.65,"close":18.41,"volume":2783676,"rsi_14":51.5,"sma_20":18.82,"sma_60":19.67,"sma_120":21.29},{"date":"2025-01-31","open":18.34,"high":18.41,"low":17.91,"close":18.01,"volume":2308946,"rsi_14":58.24,"sma_20":18.78,"sma_60":19.6,"sma_120":21.28},{"date":"2025-02-03","open":17.64,"high":18.06,"low":17.57,"close":17.78,"volume":2224580,"rsi_14":53.67,"sma_20":18.75,"sma_60":19.53,"sma_120":21.26},{"date":"2025-02-04","open":18.08,"high":18.28,"low":17.97,"close":18.14,"volume":2037936,"rsi_14":52.83,"sma_20":18.72,"sma_60":19.46,"sma_120":21.26},{"date":"2025-02-05","open":18.32,"high":18.53,"low":18.27,"close":18.3,"volume":3234963,"rsi_14":56.98,"sma_20":18.73,"sma_60":19.4,"sma_120":21.25},{"date":"2025-02-06","open":18.58,"high":18.58,"low":18.28,"close":18.43,"volume":2112867,"rsi_14":53.58,"sma_20":18.73,"sma_60":19.34,"sma_120":21.25},{"date":"2025-02-07","open":18.64,"high":18.74,"low":18.44,"close":18.56,"volume":2024408,"rsi_14":51.79,"sma_20":18.74,"sma_60":19.29,"sma_120":21.24},{"date":"2025-02-10","open":18.77,"high":19.01,"low":18.68,"close":18.97,"volume":1524072,"rsi_14":55.24,"sma_20":18.83,"sma_60":19.27,"sma_120":21.24},{"date":"2025-02-11","open":18.29,"high":18.41,"low":17.95,"close":18.27,"volume":1485079,"rsi_14":51.9,"sma_20":18.87,"sma_60":19.23,"sma_120":21.23},{"date":"2025-02-12","open":18.65,"high":18.99,"low":18.54,"close":18.95,"volume":1872427,"rsi_14":62.09,"sma_20":18.92,"sma_60":19.21,"sma_120":21.23},{"date":"2025-02-13","open":18.62,"high":19.24,"low":18.62,"close":19.23,"volume":3054297,"rsi_14":62.63,"sma_20":19.0,"sma_60":19.2,"sma_120":21.22},{"date":"2025-02-14","open":19.51,"high":19.6,"low":19.28,"close":19.39,"volume":1893538,"rsi_14":61.13,"sma_20":19.07,"sma_60":19.18,"sma_120":21.21},{"date":"2025-02-18","open":19.52,"high":19.58,"low":19.03,"close":19.09,"volume":1798805,"rsi_14":57.62,"sma_20":19.1,"sma_60":19.16,"sma_120":21.2},{"date":"2025-02-19","open":19.14,"high":19.33,"low":19.08,"close":19.3,"volume":2291381,"rsi_14":64.94,"sma_20":19.14,"sma_60":19.15,"sma_120":21.2},{"date":"2025-02-20","open":19.69,"high":20.32,"low":19.65,"close":19.87,"volume":2125612,"rsi_14":65.44,"sma_20":19.23,"sma_60":19.16,"sma_120":21.2},{"date":"2025-02-21","open":20.38,"high":20.51,"low":20.03,"close":20.05,"volume":4596752,"rsi_14":72.75,"sma_20":19.35,"sma_60":19.17,"sma_120":21.2},{"date":"2025-02-24","open":19.26,"high":19.48,"low":18.93,"close":19.12,"volume":2568791,"rsi_14":62.78,"sma_20":19.4,"sma_60":19.18,"sma_120":21.19},{"date":"2025-02-25","open":18.96,"high":19.11,"low":18.83,"close":18.9,"volume":1989803,"rsi_14":57.52,"sma_20":19.43,"sma_60":19.19,"sma_120":21.17},{"date":"2025-02-26","open":19.11,"high":19.23,"low":18.78,"close":18.85,"volume":1905835,"rsi_14":55.53,"sma_20":19.46,"sma_60":19.2,"sma_120":21.15},{"date":"2025-02-27","open":18.85,"high":19.2,"low":18.76,"close":18.98,"volume":1334757,"rsi_14":55.53,"sma_20":19.51,"sma_60":19.21,"sma_120":21.13},{"date":"2025-02-28","open":18.59,"high":18.95,"low":18.58,"close":18.71,"volume":1682468,"rsi_14":51.51,"sma_20":19.53,"sma_60":19.22,"sma_120":21.11},{"date":"2025-03-03","open":19.01,"high":19.3,"low":18.9,"close":19.14,"volume":2804210,"rsi_14":51.6,"sma_20":19.59,"sma_60":19.23,"sma_120":21.1},{"date":"2025-03-04","open":19.63,"high":19.96,"low":19.46,"close":19.87,"volume":2512888,"rsi_14":65.54,"sma_20":19.7,"sma_60":19.26,"sma_120":21.09},{"date":"2025-03-05","open":19.82,"high":20.14,"low":19.66,"close":20.07,"volume":3029928,"rsi_14":61.98,"sma_20":19.79,"sma_60":19.29,"sma_120":21.08},{"date":"2025-03-06","open":19.93,"high":20.1,"low":19.49,"close":19.78,"volume":3426994,"rsi_14":55.88,"sma_20":19.87,"sma_60":19.33,"sma_120":21.07},{"date":"2025-03-07","open":19.59,"high":19.72,"low":19.28,"close":19.42,"volume":2158044,"rsi_14":50.3,"sma_20":19.92,"sma_60":19.35,"sma_120":21.05},{"date":"2025-03-10","open":19.52,"high":19.87,"low":19.2,"close":19.31,"volume":1858799,"rsi_14":52.36,"sma_20":19.96,"sma_60":19.36,"sma_120":21.04},{"date":"2025-03-11","open":19.6,"high":19.84,"low":18.86,"close":18.97,"volume":3520482,"rsi_14":46.6,"sma_20":19.96,"sma_60":19.38,"sma_120":21.02},{"date":"2025-03-12","open":18.58,"high":18.95,"low":18.46,"close":18.52,"volume":3929868,"rsi_14":35.66,"sma_20":19.98,"sma_60":19.38,"sma_120":20.99},{"date":"2025-03-13","open":18.48,"high":18.89,"low":18.38,"close":18.73,"volume":6088279,"rsi_14":36.05,"sma_20":19.96,"sma_60":19.39,"sma_120":20.97},{"date":"2025-03-14","open":19.3,"high":19.73,"low":19.26,"close":19.27,"volume":3792895,"rsi_14":51.78,"sma_20":19.97,"sma_60":19.4,"sma_120":20.94},{"date":"2025-03-17","open":19.59,"high":20.13,"low":19.27,"close":20.0,"volume":3676177,"rsi_14":61.31,"sma_20":20.0,"sma_60":19.43,"sma_120":20.94},{"date":"2025-03-18","open":20.26,"high":20.64,"low":20.01,"close":20.55,"volume":4531746,"rsi_14":65.95,"sma_20":20.07,"sma_60":19.45,"sma_120":20.93},{"date":"2025-03-19","open":21.13,"high":21.24,"low":20.53,"close":21.0,"volume":5667926,"rsi_14":67.8,"sma_20":20.16,"sma_60":19.48,"sma_120":20.92},{"date":"2025-03-20","open":19.78,"high":19.97,"low":19.31,"close":19.43,"volume":4347925,"rsi_14":55.2,"sma_20":20.14,"sma_60":19.49,"sma_120":20.9},{"date":"2025-03-21","open":19.37,"high":19.51,"low":19.26,"close":19.35,"volume":2701617,"rsi_14":51.6,"sma_20":20.1,"sma_60":19.49,"sma_120":20.87},{"date":"2025-03-24","open":19.19,"high":19.57,"low":19.14,"close":19.28,"volume":1563480,"rsi_14":45.06,"sma_20":20.11,"sma_60":19.5,"sma_120":20.84},{"date":"2025-03-25","open":19.3,"high":19.42,"low":19.1,"close":19.13,"volume":1518943,"rsi_14":41.99,"sma_20":20.12,"sma_60":19.5,"sma_120":20.8},{"date":"2025-03-26","open":19.42,"high":19.47,"low":19.1,"close":19.18,"volume":2239381,"rsi_14":44.73,"sma_20":20.14,"sma_60":19.5,"sma_120":20.75},{"date":"2025-03-27","open":19.12,"high":19.55,"low":19.12,"close":19.5,"volume":1466333,"rsi_14":50.77,"sma_20":20.17,"sma_60":19.5,"sma_120":20.69},{"date":"2025-03-28","open":19.13,"high":19.43,"low":19.09,"close":19.13,"volume":1687373,"rsi_14":48.45,"sma_20":20.19,"sma_60":19.51,"sma_120":20.64},{"date":"2025-03-31","open":18.83,"high":19.15,"low":18.78,"close":19.15,"volume":2511102,"rsi_14":51.56,"sma_20":20.19,"sma_60":19.52,"sma_120":20.58},{"date":"2025-04-01","open":19.2,"high":19.36,"low":19.05,"close":19.14,"volume":1268696,"rsi_14":56.02,"sma_20":20.15,"sma_60":19.53,"sma_120":20.52},{"date":"2025-04-02","open":19.04,"high":19.12,"low":18.65,"close":18.8,"volume":1940185,"rsi_14":50.64,"sma_20":20.09,"sma_60":19.53,"sma_120":20.47},{"date":"2025-04-03","open":18.59,"high":18.72,"low":18.4,"close":18.44,"volume":1944321,"rsi_14":41.83,"sma_20":20.02,"sma_60":19.54,"sma_120":20.41},{"date":"2025-04-04","open":17.77,"high":17.77,"low":17.18,"close":17.53,"volume":3941469,"rsi_14":26.47,"sma_20":19.92,"sma_60":19.52,"sma_120":20.35},{"date":"2025-04-07","open":17.58,"high":18.55,"low":17.19,"close":17.39,"volume":4546886,"rsi_14":17.33,"sma_20":19.82,"sma_60":19.51,"sma_120":20.28},{"date":"2025-04-08","open":17.58,"high":17.65,"low":15.77,"close":15.93,"volume":5720296,"rsi_14":6.75,"sma_20":19.66,"sma_60":19.48,"sma_120":20.2},{"date":"2025-04-09","open":16.29,"high":17.37,"low":16.29,"close":17.22,"volume":6078705,"rsi_14":30.1,"sma_20":19.59,"sma_60":19.48,"sma_120":20.15},{"date":"2025-04-10","open":17.47,"high":17.78,"low":17.01,"close":17.38,"volume":4795690,"rsi_14":29.64,"sma_20":19.51,"sma_60":19.46,"sma_120":20.08},{"date":"2025-04-11","open":17.4,"high":18.03,"low":17.15,"close":17.96,"volume":4922904,"rsi_14":36.46,"sma_20":19.42,"sma_60":19.46,"sma_120":20.03},{"date":"2025-04-14","open":18.38,"high":18.78,"low":18.18,"close":18.6,"volume":2999260,"rsi_14":43.31,"sma_20":19.33,"sma_60":19.46,"sma_120":19.98},{"date":"2025-04-15","open":18.59,"high":18.65,"low":18.38,"close":18.46,"volume":1306603,"rsi_14":41.89,"sma_20":19.2,"sma_60":19.46,"sma_120":19.92},{"date":"2025-04-16","open":18.16,"high":18.7,"low":18.1,"close":18.47,"volume":3035424,"rsi_14":39.1,"sma_20":19.05,"sma_60":19.45,"sma_120":19.87},{"date":"2025-04-17","open":18.6,"high":19.12,"low":18.36,"close":18.51,"volume":1035255,"rsi_14":42.0,"sma_20":18.98,"sma_60":19.45,"sma_120":19.82},{"date":"2025-04-21","open":18.39,"high":18.5,"low":18.19,"close":18.46,"volume":1341765,"rsi_14":41.42,"sma_20":18.92,"sma_60":19.46,"sma_120":19.77},{"date":"2025-04-22","open":18.73,"high":18.81,"low":18.53,"close":18.78,"volume":2028844,"rsi_14":44.38,"sma_20":18.87,"sma_60":19.46,"sma_120":19.73},{"date":"2025-04-23","open":18.95,"high":19.36,"low":18.19,"close":18.71,"volume":1879586,"rsi_14":46.32,"sma_20":18.83,"sma_60":19.46,"sma_120":19.68},{"date":"2025-04-24","open":18.36,"high":18.97,"low":18.36,"close":18.7,"volume":3414918,"rsi_14":49.09,"sma_20":18.79,"sma_60":19.46,"sma_120":19.64},{"date":"2025-04-25","open":18.6,"high":18.82,"low":18.4,"close":18.77,"volume":1621588,"rsi_14":58.72,"sma_20":18.73,"sma_60":19.47,"sma_120":19.61},{"date":"2025-04-28","open":18.57,"high":18.99,"low":18.56,"close":18.85,"volume":1317576,"rsi_14":61.1,"sma_20":18.7,"sma_60":19.47,"sma_120":19.57},{"date":"2025-04-29","open":18.85,"high":18.85,"low":18.47,"close":18.47,"volume":3054936,"rsi_14":78.54,"sma_20":18.65,"sma_60":19.47,"sma_120":19.54},{"date":"2025-04-30","open":18.16,"high":18.48,"low":18.11,"close":18.21,"volume":1412588,"rsi_14":61.38,"sma_20":18.58,"sma_60":19.48,"sma_120":19.5},{"date":"2025-05-01","open":18.13,"high":18.26,"low":17.92,"close":18.17,"volume":1088055,"rsi_14":64.49,"sma_20":18.53,"sma_60":19.47,"sma_120":19.47},{"date":"2025-05-02","open":18.85,"high":18.9,"low":18.6,"close":18.68,"volume":1819590,"rsi_14":63.57,"sma_20":18.52,"sma_60":19.47,"sma_120":19.43},{"date":"2025-05-05","open":18.54,"high":18.85,"low":18.4,"close":18.6,"volume":1714117,"rsi_14":50.0,"sma_20":18.56,"sma_60":19.47,"sma_120":19.4},{"date":"2025-05-06","open":18.96,"high":19.18,"low":18.79,"close":18.86,"volume":2714089,"rsi_14":59.19,"sma_20":18.62,"sma_60":19.47,"sma_120":19.38},{"date":"2025-05-07","open":18.44,"high":18.69,"low":18.27,"close":18.59,"volume":1736563,"rsi_14":52.61,"sma_20":18.73,"sma_60":19.45,"sma_120":19.36},{"date":"2025-05-08","open":18.91,"high":18.91,"low":18.44,"close":18.66,"volume":1693427,"rsi_14":52.99,"sma_20":18.79,"sma_60":19.45,"sma_120":19.34},{"date":"2025-05-09","open":18.64,"high":18.68,"low":18.33,"close":18.43,"volume":1470149,"rsi_14":49.44,"sma_20":18.84,"sma_60":19.44,"sma_120":19.33},{"date":"2025-05-12","open":18.86,"high":19.05,"low":18.61,"close":18.7,"volume":6371743,"rsi_14":48.48,"sma_20":18.88,"sma_60":19.42,"sma_120":19.31},{"date":"2025-05-13","open":18.53,"high":18.53,"low":18.12,"close":18.18,"volume":1892851,"rsi_14":41.29,"sma_20":18.86,"sma_60":19.4,"sma_120":19.29},{"date":"2025-05-14","open":18.51,"high":18.67,"low":18.31,"close":18.47,"volume":1839389,"rsi_14":46.45,"sma_20":18.86,"sma_60":19.38,"sma_120":19.27},{"date":"2025-05-15","open":17.97,"high":18.04,"low":17.79,"close":17.87,"volume":2067840,"rsi_14":38.36,"sma_20":18.83,"sma_60":19.35,"sma_120":19.25},{"date":"2025-05-16","open":18.51,"high":18.65,"low":18.13,"close":18.38,"volume":6560588,"rsi_14":44.47,"sma_20":18.82,"sma_60":19.32,"sma_120":19.24},{"date":"2025-05-19","open":18.6,"high":18.75,"low":18.38,"close":18.73,"volume":6392796,"rsi_14":53.01,"sma_20":18.84,"sma_60":19.29,"sma_120":19.23},{"date":"2025-05-20","open":18.3,"high":18.47,"low":17.19,"close":17.22,"volume":8753173,"rsi_14":41.04,"sma_20":18.76,"sma_60":19.25,"sma_120":19.21},{"date":"2025-05-21","open":17.22,"high":17.45,"low":16.68,"close":16.76,"volume":5679654,"rsi_14":38.1,"sma_20":18.66,"sma_60":19.21,"sma_120":19.2},{"date":"2025-05-22","open":16.57,"high":16.82,"low":16.42,"close":16.64,"volume":3251163,"rsi_14":31.55,"sma_20":18.55,"sma_60":19.16,"sma_120":19.18},{"date":"2025-05-23","open":16.63,"high":16.88,"low":16.63,"close":16.68,"volume":2450283,"rsi_14":32.5,"sma_20":18.45,"sma_60":19.12,"sma_120":19.16},{"date":"2025-05-27","open":16.57,"high":16.77,"low":16.47,"close":16.5,"volume":3232346,"rsi_14":28.18,"sma_20":18.33,"sma_60":19.07,"sma_120":19.15},{"date":"2025-05-28","open":16.82,"high":17.36,"low":16.82,"close":17.25,"volume":4477551,"rsi_14":38.67,"sma_20":18.27,"sma_60":19.03,"sma_120":19.13},{"date":"2025-05-29","open":17.52,"high":17.78,"low":17.35,"close":17.58,"volume":3064620,"rsi_14":41.21,"sma_20":18.24,"sma_60":18.99,"sma_120":19.12},{"date":"2025-05-30","open":17.2,"high":17.36,"low":17.05,"close":17.32,"volume":5223157,"rsi_14":41.08,"sma_20":18.19,"sma_60":18.94,"sma_120":19.11},{"date":"2025-06-02","open":17.05,"high":17.22,"low":16.76,"close":16.91,"volume":1816100,"rsi_14":35.83,"sma_20":18.1,"sma_60":18.88,"sma_120":19.1},{"date":"2025-06-03","open":16.96,"high":17.06,"low":16.79,"close":16.83,"volume":4700401,"rsi_14":38.53,"sma_20":18.01,"sma_60":18.83,"sma_120":19.09},{"date":"2025-06-04","open":16.76,"high":16.9,"low":16.71,"close":16.78,"volume":3765941,"rsi_14":35.08,"sma_20":17.91,"sma_60":18.78,"sma_120":19.07},{"date":"2025-06-05","open":16.69,"high":16.79,"low":16.67,"close":16.77,"volume":3160232,"rsi_14":39.11,"sma_20":17.81,"sma_60":18.74,"sma_120":19.06},{"date":"2025-06-06","open":16.93,"high":16.98,"low":16.78,"close":16.86,"volume":918702,"rsi_14":33.69,"sma_20":17.72,"sma_60":18.7,"sma_120":19.04},{"date":"2025-06-09","open":17.4,"high":17.55,"low":17.35,"close":17.52,"volume":3210616,"rsi_14":37.77,"sma_20":17.68,"sma_60":18.68,"sma_120":19.03},{"date":"2025-06-10","open":17.38,"high":17.44,"low":17.22,"close":17.34,"volume":2326214,"rsi_14":51.63,"sma_20":17.61,"sma_60":18.64,"sma_120":19.02},{"date":"2025-06-11","open":17.56,"high":17.69,"low":17.28,"close":17.28,"volume":1645602,"rsi_14":58.1,"sma_20":17.56,"sma_60":18.58,"sma_120":19.0},{"date":"2025-06-12","open":17.46,"high":17.51,"low":17.36,"close":17.5,"volume":1280051,"rsi_14":62.91,"sma_20":17.51,"sma_60":18.52,"sma_120":18.99},{"date":"2025-06-13","open":17.2,"high":17.37,"low":17.12,"close":17.18,"volume":968865,"rsi_14":56.83,"sma_20":17.48,"sma_60":18.45,"sma_120":18.97},{"date":"2025-06-16","open":17.47,"high":17.64,"low":17.41,"close":17.42,"volume":1277292,"rsi_14":62.63,"sma_20":17.43,"sma_60":18.41,"sma_120":18.95},{"date":"2025-06-17","open":17.17,"high":17.25,"low":16.94,"close":16.95,"volume":2299547,"rsi_14":45.48,"sma_20":17.34,"sma_60":18.37,"sma_120":18.93},{"date":"2025-06-18","open":16.84,"high":16.95,"low":16.76,"close":16.79,"volume":934165,"rsi_14":37.73,"sma_20":17.32,"sma_60":18.32,"sma_120":18.91},{"date":"2025-06-20","open":16.92,"high":17.06,"low":16.88,"close":16.94,"volume":1145850,"rsi_14":43.81,"sma_20":17.33,"sma_60":18.27,"sma_120":18.88},{"date":"2025-06-23","open":16.87,"high":17.1,"low":16.8,"close":17.09,"volume":777876,"rsi_14":53.12,"sma_20":17.35,"sma_60":18.23,"sma_120":18.86},{"date":"2025-06-24","open":17.25,"high":17.43,"low":17.22,"close":17.33,"volume":1090780,"rsi_14":58.36,"sma_20":17.38,"sma_60":18.19,"sma_120":18.85},{"date":"2025-06-25","open":17.54,"high":17.76,"low":17.49,"close":17.56,"volume":1541087,"rsi_14":62.23,"sma_20":17.43,"sma_60":18.15,"sma_120":18.83},{"date":"2025-06-26","open":17.49,"high":17.56,"low":17.31,"close":17.37,"volume":1045718,"rsi_14":58.94,"sma_20":17.44,"sma_60":18.12,"sma_120":18.82},{"date":"2025-06-27","open":17.45,"high":17.61,"low":17.41,"close":17.5,"volume":837954,"rsi_14":59.42,"sma_20":17.44,"sma_60":18.08,"sma_120":18.81},{"date":"2025-06-30","open":17.3,"high":17.5,"low":17.27,"close":17.47,"volume":862958,"rsi_14":49.11,"sma_20":17.44,"sma_60":18.05,"sma_120":18.79},{"date":"2025-07-01","open":17.61,"high":17.72,"low":17.47,"close":17.61,"volume":808427,"rsi_14":54.87,"sma_20":17.48,"sma_60":18.03,"sma_120":18.79},{"date":"2025-07-02","open":17.65,"high":17.76,"low":17.52,"close":17.76,"volume":756424,"rsi_14":58.39,"sma_20":17.53,"sma_60":18.03,"sma_120":18.78},{"date":"2025-07-03","open":17.91,"high":18.08,"low":17.72,"close":17.77,"volume":816315,"rsi_14":55.09,"sma_20":17.58,"sma_60":18.03,"sma_120":18.77},{"date":"2025-07-07","open":17.68,"high":17.81,"low":17.53,"close":17.64,"volume":2425747,"rsi_14":59.59,"sma_20":17.62,"sma_60":18.06,"sma_120":18.77},{"date":"2025-07-08","open":17.27,"high":17.72,"low":17.12,"close":17.59,"volume":2009178,"rsi_14":53.78,"sma_20":17.66,"sma_60":18.06,"sma_120":18.77},{"date":"2025-07-09","open":17.38,"high":17.5,"low":17.28,"close":17.42,"volume":1308395,"rsi_14":62.37,"sma_20":17.65,"sma_60":18.06,"sma_120":18.76},{"date":"2025-07-10","open":18.61,"high":19.11,"low":18.61,"close":19.03,"volume":3758376,"rsi_14":83.28,"sma_20":17.74,"sma_60":18.08,"sma_120":18.77},{"date":"2025-07-11","open":18.52,"high":18.63,"low":18.39,"close":18.4,"volume":1930277,"rsi_14":68.97,"sma_20":17.79,"sma_60":18.07,"sma_120":18.77},{"date":"2025-07-14","open":18.3,"high":18.3,"low":17.86,"close":18.12,"volume":1211024,"rsi_14":63.03,"sma_20":17.83,"sma_60":18.07,"sma_120":18.76},{"date":"2025-07-15","open":18.32,"high":18.34,"low":18.07,"close":18.18,"volume":1219394,"rsi_14":61.2,"sma_20":17.88,"sma_60":18.06,"sma_120":18.76},{"date":"2025-07-16","open":18.14,"high":18.14,"low":17.71,"close":17.88,"volume":940555,"rsi_14":54.22,"sma_20":17.9,"sma_60":18.05,"sma_120":18.75},{"date":"2025-07-17","open":17.72,"high":18.05,"low":17.71,"close":18.04,"volume":1877684,"rsi_14":58.76,"sma_20":17.96,"sma_60":18.04,"sma_120":18.75},{"date":"2025-07-18","open":18.96,"high":19.18,"low":18.68,"close":18.68,"volume":3096708,"rsi_14":63.64,"sma_20":18.05,"sma_60":18.04,"sma_120":18.75},{"date":"2025-07-21","open":18.27,"high":18.71,"low":18.18,"close":18.62,"volume":2504716,"rsi_14":63.21,"sma_20":18.14,"sma_60":18.04,"sma_120":18.75},{"date":"2025-07-22","open":18.96,"high":19.17,"low":18.86,"close":19.11,"volume":1714368,"rsi_14":65.97,"sma_20":18.24,"sma_60":18.05,"sma_120":18.76},{"date":"2025-07-23","open":18.86,"high":19.19,"low":18.85,"close":19.16,"volume":2325102,"rsi_14":65.25,"sma_20":18.33,"sma_60":18.05,"sma_120":18.76},{"date":"2025-07-24","open":19.71,"high":20.16,"low":19.58,"close":19.92,"volume":4716843,"rsi_14":70.09,"sma_20":18.45,"sma_60":18.07,"sma_120":18.77},{"date":"2025-07-25","open":19.99,"high":20.05,"low":19.78,"close":19.97,"volume":1617901,"rsi_14":72.07,"sma_20":18.59,"sma_60":18.1,"sma_120":18.79},{"date":"2025-07-28","open":19.92,"high":19.92,"low":19.59,"close":19.62,"volume":1274906,"rsi_14":68.13,"sma_20":18.69,"sma_60":18.12,"sma_120":18.8},{"date":"2025-07-29","open":19.28,"high":19.29,"low":19.07,"close":19.09,"volume":1618557,"rsi_14":67.42,"sma_20":18.79,"sma_60":18.14,"sma_120":18.81},{"date":"2025-07-30","open":19.46,"high":19.73,"low":19.33,"close":19.37,"volume":2214498,"rsi_14":57.4,"sma_20":18.9,"sma_60":18.16,"sma_120":18.81},{"date":"2025-07-31","open":18.71,"high":19.22,"low":18.44,"close":19.08,"volume":2800897,"rsi_14":62.38,"sma_20":18.98,"sma_60":18.17,"sma_120":18.82},{"date":"2025-08-01","open":19.79,"high":20.04,"low":19.58,"close":19.61,"volume":4045775,"rsi_14":71.16,"sma_20":19.09,"sma_60":18.19,"sma_120":18.83},{"date":"2025-08-04","open":19.88,"high":19.97,"low":19.77,"close":19.85,"volume":1650085,"rsi_14":72.38,"sma_20":19.21,"sma_60":18.22,"sma_120":18.83},{"date":"2025-08-05","open":19.44,"high":19.44,"low":18.97,"close":19.11,"volume":2744614,"rsi_14":65.66,"sma_20":19.31,"sma_60":18.23,"sma_120":18.84},{"date":"2025-08-06","open":19.27,"high":19.58,"low":19.18,"close":19.34,"volume":1312002,"rsi_14":66.14,"sma_20":19.42,"sma_60":18.25,"sma_120":18.84},{"date":"2025-08-07","open":20.05,"high":20.21,"low":19.99,"close":20.09,"volume":2703175,"rsi_14":66.99,"sma_20":19.49,"sma_60":18.28,"sma_120":18.85},{"date":"2025-08-08","open":20.01,"high":20.06,"low":19.81,"close":19.95,"volume":1960220,"rsi_14":65.84,"sma_20":19.58,"sma_60":18.31,"sma_120":18.85},{"date":"2025-08-11","open":19.69,"high":19.82,"low":19.52,"close":19.56,"volume":1044299,"rsi_14":57.39,"sma_20":19.67,"sma_60":18.34,"sma_120":18.86},{"date":"2025-08-12","open":19.5,"high":19.55,"low":19.34,"close":19.39,"volume":1118408,"rsi_14":55.13,"sma_20":19.75,"sma_60":18.37,"sma_120":18.86},{"date":"2025-08-13","open":19.55,"high":19.68,"low":19.45,"close":19.55,"volume":1278902,"rsi_14":49.25,"sma_20":19.85,"sma_60":18.39,"sma_120":18.85},{"date":"2025-08-14","open":19.25,"high":19.36,"low":19.05,"close":19.22,"volume":1812965,"rsi_14":45.34,"sma_20":19.93,"sma_60":18.41,"sma_120":18.85},{"date":"2025-08-15","open":19.31,"high":19.53,"low":19.3,"close":19.31,"volume":1618667,"rsi_14":49.89,"sma_20":19.97,"sma_60":18.45,"sma_120":18.85},{"date":"2025-08-18","open":19.96,"high":20.0,"low":19.46,"close":19.59,"volume":4140869,"rsi_14":55.39,"sma_20":20.04,"sma_60":18.5,"sma_120":18.85},{"date":"2025-08-19","open":19.47,"high":19.47,"low":18.99,"close":19.13,"volume":3481940,"rsi_14":47.56,"sma_20":20.05,"sma_60":18.55,"sma_120":18.85},{"date":"2025-08-20","open":19.24,"high":19.57,"low":18.9,"close":18.93,"volume":4676985,"rsi_14":48.35,"sma_20":20.06,"sma_60":18.59,"sma_120":18.85},{"date":"2025-08-21","open":18.96,"high":18.96,"low":18.21,"close":18.49,"volume":2274523,"rsi_14":37.89,"sma_20":20.0,"sma_60":18.63,"sma_120":18.85},{"date":"2025-08-22","open":18.4,"high":18.6,"low":18.26,"close":18.51,"volume":1946397,"rsi_14":34.73,"sma_20":19.94,"sma_60":18.65,"sma_120":18.84},{"date":"2025-08-25","open":18.61,"high":18.83,"low":18.31,"close":18.36,"volume":1519348,"rsi_14":40.05,"sma_20":19.89,"sma_60":18.67,"sma_120":18.83},{"date":"2025-08-26","open":18.34,"high":18.68,"low":18.32,"close":18.58,"volume":1945853,"rsi_14":40.05,"sma_20":19.86,"sma_60":18.7,"sma_120":18.82},{"date":"2025-08-27","open":18.22,"high":18.3,"low":18.02,"close":18.22,"volume":2043285,"rsi_14":22.51,"sma_20":19.8,"sma_60":18.73,"sma_120":18.8},{"date":"2025-08-28","open":18.09,"high":18.09,"low":17.77,"close":17.87,"volume":1742440,"rsi_14":21.24,"sma_20":19.74,"sma_60":18.75,"sma_120":18.79},{"date":"2025-08-29","open":17.64,"high":17.69,"low":17.49,"close":17.64,"volume":1550970,"rsi_14":22.19,"sma_20":19.64,"sma_60":18.77,"sma_120":18.77},{"date":"2025-09-02","open":17.32,"high":17.61,"low":17.19,"close":17.32,"volume":1749794,"rsi_14":21.24,"sma_20":19.51,"sma_60":18.78,"sma_120":18.76},{"date":"2025-09-03","open":17.31,"high":17.52,"low":17.31,"close":17.47,"volume":926689,"rsi_14":21.02,"sma_20":19.42,"sma_60":18.8,"sma_120":18.75},{"date":"2025-09-04","open":17.5,"high":17.75,"low":17.44,"close":17.63,"volume":2344258,"rsi_14":26.84,"sma_20":19.34,"sma_60":18.8,"sma_120":18.74},{"date":"2025-09-05","open":18.0,"high":18.06,"low":17.6,"close":17.78,"volume":1726591,"rsi_14":28.06,"sma_20":19.22,"sma_60":18.81,"sma_120":18.73},{"date":"2025-09-08","open":18.23,"high":18.29,"low":18.05,"close":18.27,"volume":1996691,"rsi_14":32.2,"sma_20":19.13,"sma_60":18.84,"sma_120":18.71},{"date":"2025-09-09","open":18.32,"high":18.54,"low":18.31,"close":18.51,"volume":1291697,"rsi_14":41.11,"sma_20":19.08,"sma_60":18.86,"sma_120":18.69},{"date":"2025-09-10","open":18.61,"high":18.85,"low":18.59,"close":18.7,"volume":1960312,"rsi_14":46.65,"sma_20":19.04,"sma_60":18.89,"sma_120":18.67},{"date":"2025-09-11","open":18.42,"high":18.74,"low":18.42,"close":18.74,"volume":875425,"rsi_14":54.09,"sma_20":19.0,"sma_60":18.92,"sma_120":18.66},{"date":"2025-09-12","open":18.67,"high":18.7,"low":18.42,"close":18.47,"volume":792268,"rsi_14":49.42,"sma_20":18.96,"sma_60":18.95,"sma_120":18.66},{"date":"2025-09-15","open":18.56,"high":18.74,"low":18.5,"close":18.68,"volume":1249925,"rsi_14":54.73,"sma_20":18.93,"sma_60":18.98,"sma_120":18.65},{"date":"2025-09-16","open":18.67,"high":18.85,"low":18.59,"close":18.8,"volume":1165317,"rsi_14":53.39,"sma_20":18.89,"sma_60":19.02,"sma_120":18.65},{"date":"2025-09-17","open":18.64,"high":18.73,"low":18.32,"close":18.5,"volume":1679310,"rsi_14":54.35,"sma_20":18.85,"sma_60":19.05,"sma_120":18.64},{"date":"2025-09-18","open":18.41,"high":18.42,"low":18.04,"close":18.2,"volume":1551934,"rsi_14":55.18,"sma_20":18.82,"sma_60":19.07,"sma_120":18.63},{"date":"2025-09-19","open":18.34,"high":18.46,"low":18.01,"close":18.03,"volume":1956895,"rsi_14":56.21,"sma_20":18.79,"sma_60":19.08,"sma_120":18.62},{"date":"2025-09-22","open":18.36,"high":18.42,"low":18.03,"close":18.19,"volume":2108063,"rsi_14":64.71,"sma_20":18.78,"sma_60":19.1,"sma_120":18.61},{"date":"2025-09-23","open":18.09,"high":18.12,"low":17.93,"close":17.95,"volume":1474380,"rsi_14":57.91,"sma_20":18.76,"sma_60":19.11,"sma_120":18.6},{"date":"2025-09-24","open":18.17,"high":18.7,"low":18.11,"close":18.35,"volume":1829470,"rsi_14":60.88,"sma_20":18.74,"sma_60":19.13,"sma_120":18.59},{"date":"2025-09-25","open":18.29,"high":18.74,"low":18.19,"close":18.65,"volume":2457601,"rsi_14":62.64,"sma_20":18.77,"sma_60":19.15,"sma_120":18.59},{"date":"2025-09-26","open":18.72,"high":19.13,"low":18.59,"close":18.72,"volume":2563631,"rsi_14":57.37,"sma_20":18.81,"sma_60":19.18,"sma_120":18.6},{"date":"2025-09-29","open":18.96,"high":19.33,"low":18.88,"close":18.97,"volume":1991024,"rsi_14":57.51,"sma_20":18.88,"sma_60":19.2,"sma_120":18.62},{"date":"2025-09-30","open":18.58,"high":19.05,"low":18.45,"close":18.9,"volume":3234203,"rsi_14":48.64,"sma_20":18.94,"sma_60":19.22,"sma_120":18.64},{"date":"2025-10-01","open":18.78,"high":18.89,"low":18.69,"close":18.84,"volume":752840,"rsi_14":46.99,"sma_20":19.0,"sma_60":19.24,"sma_120":18.65},{"date":"2025-10-02","open":18.81,"high":18.87,"low":18.67,"close":18.83,"volume":1373700,"rsi_14":51.15,"sma_20":19.05,"sma_60":19.27,"sma_120":18.66},{"date":"2025-10-03","open":18.68,"high":18.85,"low":18.58,"close":18.69,"volume":1586891,"rsi_14":45.3,"sma_20":19.08,"sma_60":19.26,"sma_120":18.67},{"date":"2025-10-06","open":18.73,"high":19.01,"low":18.71,"close":18.95,"volume":882166,"rsi_14":47.59,"sma_20":19.1,"sma_60":19.27,"sma_120":18.67},{"date":"2025-10-07","open":19.09,"high":19.09,"low":18.63,"close":18.66,"volume":863979,"rsi_14":47.9,"sma_20":19.09,"sma_60":19.28,"sma_120":18.67},{"date":"2025-10-08","open":18.62,"high":18.82,"low":18.41,"close":18.8,"volume":1700142,"rsi_14":55.48,"sma_20":19.08,"sma_60":19.29,"sma_120":18.68},{"date":"2025-10-09","open":19.21,"high":19.23,"low":18.76,"close":18.78,"volume":2969803,"rsi_14":58.7,"sma_20":19.07,"sma_60":19.31,"sma_120":18.68},{"date":"2025-10-10","open":18.86,"high":18.93,"low":18.18,"close":18.26,"volume":2614274,"rsi_14":46.47,"sma_20":19.04,"sma_60":19.31,"sma_120":18.68},{"date":"2025-10-13","open":18.51,"high":18.68,"low":18.19,"close":18.21,"volume":1860534,"rsi_14":49.66,"sma_20":19.01,"sma_60":19.3,"sma_120":18.67},{"date":"2025-10-14","open":17.96,"high":18.43,"low":17.83,"close":18.33,"volume":1660473,"rsi_14":44.11,"sma_20":18.97,"sma_60":19.3,"sma_120":18.67},{"date":"2025-10-15","open":18.55,"high":18.73,"low":18.37,"close":18.69,"volume":1586726,"rsi_14":45.35,"sma_20":18.96,"sma_60":19.29,"sma_120":18.67},{"date":"2025-10-16","open":18.58,"high":18.78,"low":18.47,"close":18.68,"volume":1386007,"rsi_14":43.73,"sma_20":18.97,"sma_60":19.28,"sma_120":18.67},{"date":"2025-10-17","open":18.49,"high":18.71,"low":18.23,"close":18.68,"volume":1592626,"rsi_14":37.55,"sma_20":18.99,"sma_60":19.26,"sma_120":18.67},{"date":"2025-10-20","open":18.91,"high":18.96,"low":18.75,"close":18.8,"volume":902675,"rsi_14":47.64,"sma_20":19.01,"sma_60":19.24,"sma_120":18.67},{"date":"2025-10-21","open":18.8,"high":18.97,"low":18.56,"close":18.71,"volume":1460100,"rsi_14":46.98,"sma_20":19.03,"sma_60":19.22,"sma_120":18.67},{"date":"2025-10-22","open":18.67,"high":18.75,"low":18.55,"close":18.68,"volume":1154416,"rsi_14":46.54,"sma_20":19.03,"sma_60":19.21,"sma_120":18.68},{"date":"2025-10-23","open":18.81,"high":19.01,"low":18.72,"close":18.85,"volume":773780,"rsi_14":53.64,"sma_20":19.03,"sma_60":19.2,"sma_120":18.68},{"date":"2025-10-24","open":18.97,"high":18.97,"low":18.77,"close":18.91,"volume":448716,"rsi_14":49.0,"sma_20":19.02,"sma_60":19.19,"sma_120":18.68},{"date":"2025-10-27","open":19.02,"high":19.18,"low":18.98,"close":19.06,"volume":908766,"rsi_14":60.75,"sma_20":19.01,"sma_60":19.18,"sma_120":18.68},{"date":"2025-10-28","open":18.79,"high":18.94,"low":18.63,"close":18.92,"volume":862884,"rsi_14":53.23,"sma_20":19.01,"sma_60":19.16,"sma_120":18.69},{"date":"2025-10-29","open":19.02,"high":19.08,"low":18.73,"close":18.77,"volume":627828,"rsi_14":49.75,"sma_20":19.01,"sma_60":19.14,"sma_120":18.69},{"date":"2025-10-30","open":18.19,"high":18.56,"low":17.92,"close":18.45,"volume":1922334,"rsi_14":55.31,"sma_20":18.99,"sma_60":19.12,"sma_120":18.69},{"date":"2025-10-31","open":18.12,"high":18.34,"low":17.9,"close":18.3,"volume":2051545,"rsi_14":52.38,"sma_20":18.97,"sma_60":19.09,"sma_120":18.68},{"date":"2025-11-03","open":18.39,"high":18.64,"low":18.38,"close":18.53,"volume":1660862,"rsi_14":55.0,"sma_20":18.95,"sma_60":19.06,"sma_120":18.69},{"date":"2025-11-04","open":18.29,"high":18.52,"low":18.23,"close":18.42,"volume":1551554,"rsi_14":41.95,"sma_20":18.94,"sma_60":19.04,"sma_120":18.69},{"date":"2025-11-05","open":18.39,"high":18.7,"low":18.37,"close":18.59,"volume":1408579,"rsi_14":47.64,"sma_20":18.93,"sma_60":19.02,"sma_120":18.69},{"date":"2025-11-06","open":18.62,"high":18.87,"low":18.58,"close":18.6,"volume":1179069,"rsi_14":47.92,"sma_20":18.92,"sma_60":19.0,"sma_120":18.69},{"date":"2025-11-07","open":18.07,"high":18.57,"low":18.02,"close":18.55,"volume":2023829,"rsi_14":43.01,"sma_20":18.93,"sma_60":18.98,"sma_120":18.69},{"date":"2025-11-10","open":18.79,"high":18.92,"low":18.61,"close":18.62,"volume":1302514,"rsi_14":47.57,"sma_20":18.95,"sma_60":18.96,"sma_120":18.7},{"date":"2025-11-11","open":18.75,"high":18.89,"low":18.68,"close":18.84,"volume":1430584,"rsi_14":53.92,"sma_20":18.98,"sma_60":18.94,"sma_120":18.72},{"date":"2025-11-12","open":18.99,"high":19.1,"low":18.84,"close":19.06,"volume":860004,"rsi_14":55.02,"sma_20":19.0,"sma_60":18.94,"sma_120":18.74},{"date":"2025-11-13","open":18.97,"high":19.1,"low":18.69,"close":18.71,"volume":720808,"rsi_14":45.8,"sma_20":19.0,"sma_60":18.93,"sma_120":18.76},{"date":"2025-11-14","open":18.45,"high":18.83,"low":18.45,"close":18.64,"volume":1428810,"rsi_14":40.87,"sma_20":19.0,"sma_60":18.93,"sma_120":18.78},{"date":"2025-11-17","open":18.41,"high":18.7,"low":18.36,"close":18.57,"volume":1419191,"rsi_14":41.96,"sma_20":18.99,"sma_60":18.92,"sma_120":18.79},{"date":"2025-11-18","open":18.34,"high":18.78,"low":18.34,"close":18.63,"volume":1252102,"rsi_14":46.76,"sma_20":18.98,"sma_60":18.92,"sma_120":18.8},{"date":"2025-11-19","open":18.58,"high":18.75,"low":18.53,"close":18.67,"volume":1259870,"rsi_14":56.15,"sma_20":18.98,"sma_60":18.92,"sma_120":18.81},{"date":"2025-11-20","open":19.36,"high":19.42,"low":18.63,"close":18.65,"volume":1852261,"rsi_14":60.34,"sma_20":18.97,"sma_60":18.92,"sma_120":18.82},{"date":"2025-11-21","open":18.58,"high":19.05,"low":18.58,"close":18.92,"volume":1712214,"rsi_14":61.24,"sma_20":18.97,"sma_60":18.94,"sma_120":18.84},{"date":"2025-11-24","open":19.05,"high":19.4,"low":18.93,"close":19.36,"volume":2424644,"rsi_14":72.64,"sma_20":18.99,"sma_60":18.96,"sma_120":18.86},{"date":"2025-11-25","open":19.47,"high":20.34,"low":19.47,"close":20.22,"volume":3230717,"rsi_14":79.36,"sma_20":19.05,"sma_60":19.0,"sma_120":18.89},{"date":"2025-11-26","open":20.17,"high":20.59,"low":20.17,"close":20.54,"volume":1902803,"rsi_14":81.47,"sma_20":19.14,"sma_60":19.05,"sma_120":18.92},{"date":"2025-11-28","open":20.18,"high":20.44,"low":20.15,"close":20.33,"volume":1248947,"rsi_14":77.51,"sma_20":19.24,"sma_60":19.09,"sma_120":18.95},{"date":"2025-12-01","open":20.44,"high":20.57,"low":20.32,"close":20.47,"volume":1443521,"rsi_14":77.98,"sma_20":19.35,"sma_60":19.13,"sma_120":18.97},{"date":"2025-12-02","open":20.26,"high":20.43,"low":19.99,"close":20.23,"volume":1670301,"rsi_14":70.8,"sma_20":19.44,"sma_60":19.16,"sma_120":19.0},{"date":"2025-12-03","open":20.31,"high":20.44,"low":20.15,"close":20.33,"volume":1086957,"rsi_14":69.72,"sma_20":19.53,"sma_60":19.19,"sma_120":19.02},{"date":"2025-12-04","open":20.67,"high":20.84,"low":20.52,"close":20.68,"volume":1677692,"rsi_14":80.49,"sma_20":19.64,"sma_60":19.22,"sma_120":19.05},{"date":"2025-12-05","open":21.38,"high":21.54,"low":21.3,"close":21.34,"volume":2375848,"rsi_14":85.31,"sma_20":19.78,"sma_60":19.26,"sma_120":19.09},{"date":"2025-12-08","open":21.04,"high":21.04,"low":20.54,"close":20.72,"volume":2337989,"rsi_14":74.72,"sma_20":19.89,"sma_60":19.29,"sma_120":19.12},{"date":"2025-12-09","open":20.64,"high":20.65,"low":20.49,"close":20.56,"volume":955459,"rsi_14":71.68,"sma_20":19.99,"sma_60":19.32,"sma_120":19.15},{"date":"2025-12-10","open":20.69,"high":20.69,"low":20.39,"close":20.54,"volume":1455973,"rsi_14":71.11,"sma_20":20.07,"sma_60":19.34,"sma_120":19.18},{"date":"2025-12-11","open":20.65,"high":20.86,"low":20.45,"close":20.7,"volume":2119806,"rsi_14":72.41,"sma_20":20.16,"sma_60":19.37,"sma_120":19.21},{"date":"2025-12-12","open":21.31,"high":21.34,"low":20.95,"close":21.1,"volume":3165693,"rsi_14":73.22,"sma_20":20.28,"sma_60":19.42,"sma_120":19.24},{"date":"2025-12-15","open":20.59,"high":20.75,"low":20.53,"close":20.72,"volume":1497403,"rsi_14":64.62,"sma_20":20.38,"sma_60":19.46,"sma_120":19.27},{"date":"2025-12-16","open":20.43,"high":20.74,"low":20.41,"close":20.72,"volume":2017996,"rsi_14":56.62,"sma_20":20.49,"sma_60":19.5,"sma_120":19.3},{"date":"2025-12-17","open":20.65,"high":20.87,"low":20.43,"close":20.83,"volume":3206342,"rsi_14":53.99,"sma_20":20.61,"sma_60":19.54,"sma_120":19.33},{"date":"2025-12-18","open":20.85,"high":21.32,"low":20.85,"close":21.08,"volume":2300737,"rsi_14":60.38,"sma_20":20.73,"sma_60":19.58,"sma_120":19.36},{"date":"2025-12-19","open":21.08,"high":21.28,"low":20.94,"close":20.94,"volume":1787024,"rsi_14":56.44,"sma_20":20.84,"sma_60":19.61,"sma_120":19.38},{"date":"2025-12-22","open":20.96,"high":20.96,"low":20.55,"close":20.95,"volume":3396122,"rsi_14":60.7,"sma_20":20.95,"sma_60":19.65,"sma_120":19.41},{"date":"2025-12-23","open":20.94,"high":21.16,"low":20.89,"close":21.11,"volume":2457796,"rsi_14":61.49,"sma_20":21.04,"sma_60":19.68,"sma_120":19.44},{"date":"2025-12-24","open":20.94,"high":21.09,"low":20.86,"close":20.94,"volume":964508,"rsi_14":53.94,"sma_20":21.07,"sma_60":19.71,"sma_120":19.47},{"date":"2025-12-26","open":20.93,"high":21.0,"low":20.88,"close":20.95,"volume":1538407,"rsi_14":42.42,"sma_20":21.09,"sma_60":19.75,"sma_120":19.5},{"date":"2025-12-29","open":20.84,"high":20.93,"low":20.7,"close":20.82,"volume":1194470,"rsi_14":52.34,"sma_20":21.12,"sma_60":19.78,"sma_120":19.52},{"date":"2025-12-30","open":20.91,"high":20.98,"low":20.77,"close":20.78,"volume":1265892,"rsi_14":55.45,"sma_20":21.13,"sma_60":19.82,"sma_120":19.54},{"date":"2025-12-31","open":20.64,"high":20.73,"low":20.53,"close":20.56,"volume":2888581,"rsi_14":50.45,"sma_20":21.15,"sma_60":19.85,"sma_120":19.56},{"date":"2026-01-02","open":20.94,"high":21.16,"low":20.94,"close":21.12,"volume":896638,"rsi_14":58.17,"sma_20":21.19,"sma_60":19.89,"sma_120":19.58},{"date":"2026-01-05","open":21.06,"high":21.51,"low":21.06,"close":21.37,"volume":1375000,"rsi_14":55.47,"sma_20":21.23,"sma_60":19.93,"sma_120":19.61},{"date":"2026-01-06","open":21.51,"high":21.74,"low":21.45,"close":21.5,"volume":1331311,"rsi_14":67.87,"sma_20":21.23,"sma_60":19.98,"sma_120":19.64},{"date":"2026-01-07","open":21.32,"high":21.32,"low":21.0,"close":21.0,"volume":1199159,"rsi_14":55.15,"sma_20":21.25,"sma_60":20.02,"sma_120":19.67},{"date":"2026-01-08","open":21.17,"high":21.48,"low":21.11,"close":21.38,"volume":2753519,"rsi_14":59.33,"sma_20":21.29,"sma_60":20.08,"sma_120":19.69},{"date":"2026-01-09","open":21.63,"high":21.91,"low":21.31,"close":21.36,"volume":2364010,"rsi_14":55.23,"sma_20":21.33,"sma_60":20.13,"sma_120":19.71},{"date":"2026-01-12","open":21.44,"high":21.65,"low":21.41,"close":21.52,"volume":2338359,"rsi_14":60.57,"sma_20":21.37,"sma_60":20.18,"sma_120":19.73},{"date":"2026-01-13","open":21.5,"high":21.7,"low":21.45,"close":21.54,"volume":2026043,"rsi_14":60.71,"sma_20":21.39,"sma_60":20.22,"sma_120":19.75},{"date":"2026-01-14","open":21.64,"high":22.34,"low":21.57,"close":22.15,"volume":3268938,"rsi_14":66.15,"sma_20":21.47,"sma_60":20.28,"sma_120":19.77},{"date":"2026-01-15","open":22.16,"high":22.34,"low":21.99,"close":22.19,"volume":2347189,"rsi_14":70.42,"sma_20":21.54,"sma_60":20.34,"sma_120":19.79},{"date":"2026-01-16","open":22.02,"high":22.12,"low":21.63,"close":21.97,"volume":1812111,"rsi_14":65.66,"sma_20":21.6,"sma_60":20.4,"sma_120":19.81},{"date":"2026-01-20","open":21.86,"high":22.0,"low":21.64,"close":21.8,"volume":805648,"rsi_14":64.88,"sma_20":21.64,"sma_60":20.45,"sma_120":19.83},{"date":"2026-01-21","open":22.21,"high":22.21,"low":21.88,"close":22.09,"volume":1236340,"rsi_14":68.42,"sma_20":21.69,"sma_60":20.5,"sma_120":19.85},{"date":"2026-01-22","open":21.69,"high":21.99,"low":21.61,"close":21.97,"volume":1921913,"rsi_14":70.37,"sma_20":21.75,"sma_60":20.55,"sma_120":19.87},{"date":"2026-01-23","open":21.66,"high":21.83,"low":21.23,"close":21.58,"volume":2662400,"rsi_14":56.89,"sma_20":21.77,"sma_60":20.6,"sma_120":19.89},{"date":"2026-01-26","open":21.34,"high":21.42,"low":21.1,"close":21.26,"volume":1845300,"rsi_14":48.39,"sma_20":21.79,"sma_60":20.64,"sma_120":19.9},{"date":"2026-01-27","open":21.11,"high":21.46,"low":21.11,"close":21.34,"volume":2570500,"rsi_14":47.62,"sma_20":21.81,"sma_60":20.68,"sma_120":19.91},{"date":"2026-01-28","open":21.64,"high":21.91,"low":21.51,"close":21.63,"volume":1842500,"rsi_14":60.19,"sma_20":21.85,"sma_60":20.73,"sma_120":19.93},{"date":"2026-01-29","open":21.67,"high":22.04,"low":21.67,"close":21.89,"volume":2595300,"rsi_14":58.61,"sma_20":21.9,"sma_60":20.8,"sma_120":19.94},{"date":"2026-01-30","open":21.75,"high":21.99,"low":21.59,"close":21.59,"volume":1734200,"rsi_14":53.47,"sma_20":21.96,"sma_60":20.85,"sma_120":19.95},{"date":"2026-02-02","open":21.41,"high":21.8,"low":21.35,"close":21.78,"volume":1910800,"rsi_14":54.03,"sma_20":21.99,"sma_60":20.9,"sma_120":19.97},{"date":"2026-02-03","open":21.84,"high":22.27,"low":21.81,"close":22.16,"volume":1750200,"rsi_14":58.49,"sma_20":22.03,"sma_60":20.96,"sma_120":19.99},{"date":"2026-02-04","open":22.3,"high":22.84,"low":22.13,"close":22.43,"volume":8397400,"rsi_14":54.3,"sma_20":22.08,"sma_60":21.03,"sma_120":20.01},{"date":"2026-02-05","open":23.03,"high":23.43,"low":22.9,"close":23.26,"volume":3099100,"rsi_14":63.07,"sma_20":22.19,"sma_60":21.11,"sma_120":20.04},{"date":"2026-02-06","open":23.43,"high":23.76,"low":23.3,"close":23.71,"volume":1750100,"rsi_14":70.07,"sma_20":22.31,"sma_60":21.2,"sma_120":20.08},{"date":"2026-02-09","open":23.62,"high":23.95,"low":23.62,"close":23.75,"volume":1217376,"rsi_14":78.11,"sma_20":21.88,"sma_60":20.63,"sma_120":19.91},{"date":"2026-02-10","open":23.92,"high":24.26,"low":23.83,"close":24.04,"volume":2512645,"rsi_14":78.33,"sma_20":22.04,"sma_60":20.72,"sma_120":19.94},{"date":"2026-02-11","open":24.36,"high":24.65,"low":24.23,"close":24.5,"volume":2609493,"rsi_14":79.65,"sma_20":22.22,"sma_60":20.82,"sma_120":19.98},{"date":"2026-02-12","open":24.25,"high":24.5,"low":23.8,"close":24.08,"volume":2847756,"rsi_14":81.24,"sma_20":22.38,"sma_60":20.91,"sma_120":20.02},{"date":"2026-02-13","open":23.76,"high":24.49,"low":23.76,"close":24.27,"volume":2379945,"rsi_14":80.5,"sma_20":22.56,"sma_60":21.01,"sma_120":20.05},{"date":"2026-02-17","open":24.37,"high":24.85,"low":24.29,"close":24.78,"volume":1725904,"rsi_14":82.67,"sma_20":22.77,"sma_60":21.12,"sma_120":20.09},{"date":"2026-02-18","open":24.8,"high":25.02,"low":24.78,"close":24.92,"volume":1962000,"rsi_14":84.97,"sma_20":23.21,"sma_60":21.86,"sma_120":20.39},{"date":"2026-02-19","open":24.91,"high":25.12,"low":24.86,"close":25.05,"volume":1461900,"rsi_14":84.52,"sma_20":23.36,"sma_60":21.97,"sma_120":20.44},{"date":"2026-02-20","open":24.66,"high":25.02,"low":24.61,"close":24.89,"volume":2582692,"rsi_14":87.33,"sma_20":23.51,"sma_60":22.07,"sma_120":20.5},{"date":"2026-02-23","open":24.88,"high":25.02,"low":24.57,"close":24.87,"volume":2100300,"rsi_14":86.14,"sma_20":23.68,"sma_60":22.16,"sma_120":20.56},{"date":"2026-02-24","open":24.52,"high":24.87,"low":24.3,"close":24.85,"volume":2558530,"rsi_14":81.47,"sma_20":23.14,"sma_60":21.34,"sma_120":20.18},{"date":"2026-02-25","open":24.36,"high":24.74,"low":24.13,"close":24.36,"volume":2743858,"rsi_14":71.9,"sma_20":23.29,"sma_60":21.43,"sma_120":20.21},{"date":"2026-02-26","open":23.47,"high":23.81,"low":23.23,"close":23.76,"volume":4747943,"rsi_14":63.94,"sma_20":23.43,"sma_60":21.52,"sma_120":20.25},{"date":"2026-02-27","open":24.11,"high":24.29,"low":24.0,"close":24.0,"volume":1502680,"rsi_14":67.91,"sma_20":23.56,"sma_60":21.61,"sma_120":20.29},{"date":"2026-03-02","open":23.59,"high":23.65,"low":23.42,"close":23.59,"volume":1593337,"rsi_14":65.11,"sma_20":23.67,"sma_60":21.69,"sma_120":20.32},{"date":"2026-03-03","open":22.96,"high":23.14,"low":22.55,"close":22.99,"volume":2118433,"rsi_14":57.41,"sma_20":23.75,"sma_60":21.76,"sma_120":20.35},{"date":"2026-03-04","open":22.98,"high":23.08,"low":22.41,"close":22.46,"volume":1500812,"rsi_14":53.83,"sma_20":23.8,"sma_60":21.82,"sma_120":20.38},{"date":"2026-03-05","open":22.41,"high":22.56,"low":22.01,"close":22.06,"volume":1590330,"rsi_14":34.02,"sma_20":23.79,"sma_60":21.88,"sma_120":20.4},{"date":"2026-03-06","open":22.48,"high":22.74,"low":22.35,"close":22.44,"volume":1102633,"rsi_14":34.76,"sma_20":23.81,"sma_60":21.95,"sma_120":20.44},{"date":"2026-03-09","open":22.52,"high":22.73,"low":22.23,"close":22.65,"volume":1125888,"rsi_14":31.84,"sma_20":23.84,"sma_60":22.02,"sma_120":20.47},{"date":"2026-03-10","open":22.95,"high":23.29,"low":22.79,"close":22.97,"volume":2058643,"rsi_14":39.04,"sma_20":23.9,"sma_60":22.09,"sma_120":20.5},{"date":"2026-03-11","open":23.32,"high":23.39,"low":23.05,"close":23.23,"volume":1365913,"rsi_14":39.75,"sma_20":23.96,"sma_60":22.17,"sma_120":20.54},{"date":"2026-03-12","open":23.06,"high":23.36,"low":23.0,"close":23.12,"volume":947341,"rsi_14":32.32,"sma_20":24.02,"sma_60":22.24,"sma_120":20.59},{"date":"2026-03-13","open":23.74,"high":23.96,"low":23.63,"close":23.66,"volume":1775090,"rsi_14":37.93,"sma_20":24.01,"sma_60":22.31,"sma_120":20.63},{"date":"2026-03-16","open":23.78,"high":23.78,"low":23.33,"close":23.42,"volume":1480626,"rsi_14":36.63,"sma_20":23.98,"sma_60":22.36,"sma_120":20.68},{"date":"2026-03-17","open":23.11,"high":23.58,"low":22.88,"close":23.36,"volume":1733390,"rsi_14":39.62,"sma_20":23.92,"sma_60":22.41,"sma_120":20.73},{"date":"2026-03-18","open":24.49,"high":25.79,"low":24.49,"close":25.11,"volume":4440117,"rsi_14":61.13,"sma_20":23.98,"sma_60":22.49,"sma_120":20.79},{"date":"2026-03-19","open":23.93,"high":24.91,"low":23.48,"close":24.87,"volume":2847851,"rsi_14":57.13,"sma_20":24.01,"sma_60":22.57,"sma_120":20.85},{"date":"2026-03-20","open":24.8,"high":24.95,"low":23.97,"close":24.08,"volume":2531392,"rsi_14":53.72,"sma_20":23.97,"sma_60":22.63,"sma_120":20.9},{"date":"2026-03-23","open":24.2,"high":24.57,"low":24.02,"close":24.54,"volume":2161413,"rsi_14":62.16,"sma_20":23.95,"sma_60":22.7,"sma_120":20.95},{"date":"2026-03-24","open":24.61,"high":25.01,"low":24.46,"close":24.87,"volume":2160531,"rsi_14":69.55,"sma_20":23.96,"sma_60":22.77,"sma_120":21.0},{"date":"2026-03-25","open":24.61,"high":24.61,"low":23.79,"close":23.94,"volume":2974436,"rsi_14":63.83,"sma_20":23.93,"sma_60":22.82,"sma_120":21.04},{"date":"2026-03-26","open":23.92,"high":23.93,"low":23.58,"close":23.64,"volume":1237481,"rsi_14":59.15,"sma_20":23.93,"sma_60":22.87,"sma_120":21.08},{"date":"2026-03-27","open":23.59,"high":23.89,"low":23.59,"close":23.68,"volume":1187895,"rsi_14":58.08,"sma_20":23.91,"sma_60":22.92,"sma_120":21.12},{"date":"2026-03-30","open":23.86,"high":24.13,"low":23.81,"close":23.93,"volume":1268032,"rsi_14":57.65,"sma_20":23.93,"sma_60":22.98,"sma_120":21.16},{"date":"2026-03-31","open":23.81,"high":24.84,"low":23.57,"close":24.78,"volume":2588257,"rsi_14":60.99,"sma_20":24.02,"sma_60":23.05,"sma_120":21.21},{"date":"2026-04-01","open":24.54,"high":24.56,"low":24.26,"close":24.41,"volume":1005890,"rsi_14":58.93,"sma_20":24.12,"sma_60":23.1,"sma_120":21.26},{"date":"2026-04-02","open":24.33,"high":24.61,"low":23.92,"close":24.56,"volume":743412,"rsi_14":56.69,"sma_20":24.24,"sma_60":23.17,"sma_120":21.31},{"date":"2026-04-06","open":24.48,"high":24.78,"low":24.44,"close":24.56,"volume":971856,"rsi_14":58.79,"sma_20":24.35,"sma_60":23.23,"sma_120":21.36},{"date":"2026-04-07","open":24.51,"high":24.52,"low":24.17,"close":24.42,"volume":979668,"rsi_14":58.32,"sma_20":24.44,"sma_60":23.29,"sma_120":21.42},{"date":"2026-04-08","open":23.64,"high":24.57,"low":23.12,"close":24.56,"volume":1355132,"rsi_14":40.81,"sma_20":24.5,"sma_60":23.35,"sma_120":21.46},{"date":"2026-04-09","open":24.52,"high":24.75,"low":24.42,"close":24.47,"volume":1214680,"rsi_14":42.12,"sma_20":24.55,"sma_60":23.4,"sma_120":21.51},{"date":"2026-04-10","open":24.77,"high":25.01,"low":24.72,"close":24.76,"volume":886423,"rsi_14":53.33,"sma_20":24.61,"sma_60":23.46,"sma_120":21.55},{"date":"2026-04-13","open":24.95,"high":25.16,"low":24.91,"close":25.1,"volume":966714,"rsi_14":52.05,"sma_20":24.66,"sma_60":23.52,"sma_120":21.6},{"date":"2026-04-14","open":25.0,"high":25.07,"low":24.81,"close":24.94,"volume":957896,"rsi_14":46.17,"sma_20":24.72,"sma_60":23.58,"sma_120":21.65},{"date":"2026-04-15","open":25.37,"high":25.6,"low":25.05,"close":25.08,"volume":1816151,"rsi_14":61.13,"sma_20":24.79,"sma_60":23.64,"sma_120":21.7},{"date":"2026-04-16","open":25.33,"high":25.63,"low":25.07,"close":25.3,"volume":2555113,"rsi_14":69.16,"sma_20":24.78,"sma_60":23.71,"sma_120":21.75},{"date":"2026-04-17","open":25.13,"high":25.35,"low":24.76,"close":25.1,"volume":1167190,"rsi_14":65.22,"sma_20":24.77,"sma_60":23.78,"sma_120":21.8},{"date":"2026-04-20","open":25.08,"high":25.33,"low":25.08,"close":25.29,"volume":662264,"rsi_14":64.36,"sma_20":24.81,"sma_60":23.85,"sma_120":21.85},{"date":"2026-04-21","open":25.55,"high":25.93,"low":25.38,"close":25.52,"volume":1615123,"rsi_14":56.55,"sma_20":24.84,"sma_60":23.92,"sma_120":21.9},{"date":"2026-04-22","open":25.73,"high":25.86,"low":25.51,"close":25.53,"volume":1487185,"rsi_14":65.29,"sma_20":24.85,"sma_60":23.98,"sma_120":21.96},{"date":"2026-04-23","open":25.7,"high":25.86,"low":25.39,"close":25.51,"volume":1409365,"rsi_14":62.42,"sma_20":24.91,"sma_60":24.04,"sma_120":22.01},{"date":"2026-04-24","open":25.86,"high":25.97,"low":25.66,"close":25.73,"volume":1372490,"rsi_14":65.46,"sma_20":25.0,"sma_60":24.12,"sma_120":22.07},{"date":"2026-04-27","open":25.75,"high":25.89,"low":25.3,"close":25.42,"volume":1938117,"rsi_14":61.19,"sma_20":25.06,"sma_60":24.18,"sma_120":22.13},{"date":"2026-04-28","open":25.55,"high":25.73,"low":25.39,"close":25.62,"volume":1707578,"rsi_14":70.34,"sma_20":25.13,"sma_60":24.25,"sma_120":22.19},{"date":"2026-04-29","open":25.57,"high":25.57,"low":25.23,"close":25.37,"volume":1580507,"rsi_14":65.95,"sma_20":25.14,"sma_60":24.3,"sma_120":22.24},{"date":"2026-04-30","open":25.27,"high":25.63,"low":25.1,"close":25.59,"volume":1191378,"rsi_14":65.19,"sma_20":25.18,"sma_60":24.36,"sma_120":22.29},{"date":"2026-05-01","open":25.68,"high":25.84,"low":25.09,"close":25.14,"volume":795444,"rsi_14":50.53,"sma_20":25.19,"sma_60":24.41,"sma_120":22.35},{"date":"2026-05-04","open":25.13,"high":25.2,"low":24.91,"close":24.98,"volume":2878716,"rsi_14":50.8,"sma_20":25.19,"sma_60":24.45,"sma_120":22.39},{"date":"2026-05-05","open":25.24,"high":25.5,"low":24.96,"close":25.37,"volume":1376493,"rsi_14":54.58,"sma_20":25.22,"sma_60":24.5,"sma_120":22.45},{"date":"2026-05-06","open":25.48,"high":25.91,"low":25.47,"close":25.88,"volume":1518902,"rsi_14":58.51,"sma_20":25.28,"sma_60":24.56,"sma_120":22.51},{"date":"2026-05-07","open":25.7,"high":25.79,"low":25.32,"close":25.32,"volume":1436367,"rsi_14":53.32,"sma_20":25.33,"sma_60":24.61,"sma_120":22.56},{"date":"2026-05-08","open":25.09,"high":25.16,"low":24.84,"close":25.05,"volume":4320536,"rsi_14":46.84,"sma_20":25.34,"sma_60":24.66,"sma_120":22.61},{"date":"2026-05-11","open":25.02,"high":25.27,"low":24.96,"close":25.01,"volume":1295713,"rsi_14":42.94,"sma_20":25.34,"sma_60":24.67,"sma_120":22.65},{"date":"2026-05-12","open":25.01,"high":25.11,"low":24.58,"close":24.86,"volume":1119693,"rsi_14":41.07,"sma_20":25.33,"sma_60":24.68,"sma_120":22.7},{"date":"2026-05-13","open":24.72,"high":24.83,"low":24.44,"close":24.67,"volume":1741035,"rsi_14":39.29,"sma_20":25.31,"sma_60":24.67,"sma_120":22.75},{"date":"2026-05-14","open":24.33,"high":24.33,"low":23.53,"close":23.87,"volume":4078379,"rsi_14":29.37,"sma_20":25.24,"sma_60":24.67,"sma_120":22.79},{"date":"2026-05-15","open":23.44,"high":23.85,"low":23.13,"close":23.74,"volume":2116448,"rsi_14":30.59,"sma_20":25.17,"sma_60":24.65,"sma_120":22.83},{"date":"2026-05-18","open":23.58,"high":23.58,"low":23.19,"close":23.55,"volume":1675907,"rsi_14":25.96,"sma_20":25.09,"sma_60":24.62,"sma_120":22.87},{"date":"2026-05-19","open":23.4,"high":23.65,"low":23.07,"close":23.55,"volume":1927012,"rsi_14":27.59,"sma_20":24.99,"sma_60":24.59,"sma_120":22.91},{"date":"2026-05-20","open":22.67,"high":23.25,"low":22.39,"close":23.22,"volume":3077901,"rsi_14":21.53,"sma_20":24.87,"sma_60":24.56,"sma_120":22.95},{"date":"2026-05-21","open":22.98,"high":23.18,"low":22.45,"close":22.83,"volume":2361342,"rsi_14":21.9,"sma_20":24.74,"sma_60":24.53,"sma_120":22.98},{"date":"2026-05-22","open":22.28,"high":23.02,"low":22.09,"close":22.99,"volume":1521865,"rsi_14":26.15,"sma_20":24.6,"sma_60":24.51,"sma_120":23.02},{"date":"2026-05-26","open":22.68,"high":22.92,"low":22.58,"close":22.71,"volume":2233768,"rsi_14":16.67,"sma_20":24.47,"sma_60":24.48,"sma_120":23.05},{"date":"2026-05-27","open":22.42,"high":22.71,"low":22.24,"close":22.5,"volume":2116409,"rsi_14":4.33,"sma_20":24.31,"sma_60":24.46,"sma_120":23.07},{"date":"2026-05-28","open":22.43,"high":22.6,"low":22.18,"close":22.24,"volume":1539397,"rsi_14":4.72,"sma_20":24.15,"sma_60":24.44,"sma_120":23.1},{"date":"2026-05-29","open":22.12,"high":22.17,"low":22.03,"close":22.12,"volume":1779615,"rsi_14":4.91,"sma_20":23.98,"sma_60":24.43,"sma_120":23.12},{"date":"2026-06-01","open":22.19,"high":22.52,"low":22.12,"close":22.4,"volume":1674019,"rsi_14":12.73,"sma_20":23.84,"sma_60":24.43,"sma_120":23.15},{"date":"2026-06-02","open":22.5,"high":22.79,"low":22.46,"close":22.59,"volume":1488636,"rsi_14":18.31,"sma_20":23.72,"sma_60":24.42,"sma_120":23.18},{"date":"2026-06-03","open":22.57,"high":22.8,"low":22.54,"close":22.64,"volume":1415808,"rsi_14":20.29,"sma_20":23.59,"sma_60":24.42,"sma_120":23.22},{"date":"2026-06-04","open":22.8,"high":22.8,"low":22.4,"close":22.51,"volume":929475,"rsi_14":25.0,"sma_20":23.42,"sma_60":24.4,"sma_120":23.24},{"date":"2026-06-05","open":22.58,"high":22.58,"low":22.24,"close":22.28,"volume":1977486,"rsi_14":24.24,"sma_20":23.27,"sma_60":24.38,"sma_120":23.27},{"date":"2026-06-08","open":22.41,"high":22.41,"low":22.09,"close":22.1,"volume":1151436,"rsi_14":24.2,"sma_20":23.12,"sma_60":24.36,"sma_120":23.3},{"date":"2026-06-09","open":22.15,"high":22.36,"low":21.87,"close":21.94,"volume":1458251,"rsi_14":22.97,"sma_20":22.97,"sma_60":24.32,"sma_120":23.32},{"date":"2026-06-10","open":22.28,"high":22.53,"low":22.28,"close":22.44,"volume":1445628,"rsi_14":37.38,"sma_20":22.84,"sma_60":24.3,"sma_120":23.33},{"date":"2026-06-11","open":22.8,"high":22.8,"low":22.41,"close":22.51,"volume":1759303,"rsi_14":44.62,"sma_20":22.74,"sma_60":24.28,"sma_120":23.35},{"date":"2026-06-12","open":22.73,"high":23.02,"low":22.73,"close":22.83,"volume":1373901,"rsi_14":47.32,"sma_20":22.68,"sma_60":24.23,"sma_120":23.36},{"date":"2026-06-15","open":22.59,"high":22.99,"low":22.51,"close":22.88,"volume":799860,"rsi_14":53.43,"sma_20":22.64,"sma_60":24.19,"sma_120":23.38},{"date":"2026-06-16","open":22.72,"high":22.72,"low":22.38,"close":22.59,"volume":1737806,"rsi_14":51.68,"sma_20":22.59,"sma_60":24.16,"sma_120":23.4},{"date":"2026-06-17","open":22.82,"high":22.82,"low":22.14,"close":22.23,"volume":1704659,"rsi_14":49.66,"sma_20":22.53,"sma_60":24.12,"sma_120":23.41},{"date":"2026-06-18","open":21.87,"high":22.07,"low":21.81,"close":22.0,"volume":1431077,"rsi_14":47.79,"sma_20":22.47,"sma_60":24.06,"sma_120":23.42},{"date":"2026-06-22","open":21.69,"high":22.39,"low":21.69,"close":22.23,"volume":1144250,"rsi_14":47.42,"sma_20":22.44,"sma_60":24.03,"sma_120":23.42},{"date":"2026-06-23","open":21.83,"high":22.16,"low":21.83,"close":21.98,"volume":1345233,"rsi_14":39.93,"sma_20":22.39,"sma_60":23.99,"sma_120":23.43},{"date":"2026-06-24","open":21.73,"high":22.05,"low":21.73,"close":21.96,"volume":1490009,"rsi_14":38.49,"sma_20":22.35,"sma_60":23.96,"sma_120":23.44},{"date":"2026-06-25","open":21.68,"high":21.86,"low":21.47,"close":21.8,"volume":1803419,"rsi_14":38.36,"sma_20":22.31,"sma_60":23.92,"sma_120":23.66},{"date":"2026-06-26","open":21.74,"high":22.04,"low":21.74,"close":21.91,"volume":1436763,"rsi_14":43.88,"sma_20":22.3,"sma_60":23.86,"sma_120":23.46},{"date":"2026-06-29","open":21.97,"high":22.27,"low":21.97,"close":22.18,"volume":1323722,"rsi_14":51.08,"sma_20":22.3,"sma_60":23.82,"sma_120":23.46},{"date":"2026-06-30","open":22.19,"high":22.46,"low":21.98,"close":22.38,"volume":1695218,"rsi_14":57.33,"sma_20":22.3,"sma_60":23.78,"sma_120":23.47},{"date":"2026-07-01","open":22.6,"high":23.08,"low":22.44,"close":22.78,"volume":1921216,"rsi_14":55.82,"sma_20":22.31,"sma_60":23.74,"sma_120":23.49},{"date":"2026-07-02","open":23.15,"high":23.29,"low":22.99,"close":23.08,"volume":1293678,"rsi_14":59.06,"sma_20":22.33,"sma_60":23.71,"sma_120":23.5},{"date":"2026-07-06","open":23.23,"high":23.23,"low":22.83,"close":23.03,"volume":1839494,"rsi_14":53.24,"sma_20":22.36,"sma_60":23.69,"sma_120":23.52},{"date":"2026-07-07","open":23.0,"high":23.26,"low":22.91,"close":23.17,"volume":1049060,"rsi_14":54.52,"sma_20":22.4,"sma_60":23.66,"sma_120":23.53},{"date":"2026-07-08","open":23.47,"high":23.47,"low":23.14,"close":23.22,"volume":1011787,"rsi_14":61.23,"sma_20":22.46,"sma_60":23.64,"sma_120":23.55},{"date":"2026-07-09","open":23.59,"high":23.62,"low":23.36,"close":23.45,"volume":1365722,"rsi_14":73.11,"sma_20":22.53,"sma_60":23.61,"sma_120":23.57},{"date":"2026-07-10","open":23.68,"high":24.03,"low":23.68,"close":23.83,"volume":1025717,"rsi_14":82.7,"sma_20":22.6,"sma_60":23.59,"sma_120":23.59},{"date":"2026-07-13","open":24.04,"high":24.18,"low":23.94,"close":24.03,"volume":1069518,"rsi_14":82.51,"sma_20":22.68,"sma_60":23.58,"sma_120":23.61},{"date":"2026-07-14","open":24.23,"high":24.27,"low":24.01,"close":24.03,"volume":1068463,"rsi_14":90.66,"sma_20":22.74,"sma_60":23.55,"sma_120":23.63},{"date":"2026-07-15","open":24.49,"high":24.65,"low":24.25,"close":24.55,"volume":1160085,"rsi_14":93.0,"sma_20":22.82,"sma_60":23.55,"sma_120":23.66},{"date":"2026-07-16","open":24.62,"high":24.78,"low":24.45,"close":24.59,"volume":3479939,"rsi_14":98.27,"sma_20":22.92,"sma_60":23.53,"sma_120":23.69},{"date":"2026-07-17","open":24.03,"high":24.1,"low":23.78,"close":23.92,"volume":1099868,"rsi_14":79.13,"sma_20":23.01,"sma_60":23.51,"sma_120":23.71},{"date":"2026-07-20","open":24.16,"high":24.36,"low":24.11,"close":24.15,"volume":910266,"rsi_14":78.76,"sma_20":23.11,"sma_60":23.48,"sma_120":23.73},{"date":"2026-07-21","open":24.14,"high":24.15,"low":23.93,"close":24.0,"volume":1303720,"rsi_14":73.78,"sma_20":23.2,"sma_60":23.46,"sma_120":23.75},{"date":"2026-07-22","open":23.71,"high":24.23,"low":23.71,"close":24.1,"volume":1134694,"rsi_14":71.48,"sma_20":23.31,"sma_60":23.43,"sma_120":23.77},{"date":"2026-07-23","open":24.19,"high":24.26,"low":23.92,"close":24.04,"volume":863033,"rsi_14":67.38,"sma_20":23.41,"sma_60":23.41,"sma_120":23.79},{"date":"2026-07-24","open":24.01,"high":24.16,"low":23.9,"close":23.98,"volume":701925,"rsi_14":67.14,"sma_20":23.52,"sma_60":23.38,"sma_120":23.81},{"date":"2026-07-27","open":24.14,"high":24.14,"low":23.7,"close":23.86,"volume":1385575,"rsi_14":62.17,"sma_20":23.62,"sma_60":23.36,"sma_120":23.83},{"date":"2026-07-28","open":23.95,"high":24.08,"low":23.66,"close":23.93,"volume":3720342,"rsi_14":62.48,"sma_20":23.71,"sma_60":23.33,"sma_120":23.85},{"date":"2026-07-29","open":23.89,"high":24.2,"low":23.75,"close":23.9,"volume":2399317,"rsi_14":58.33,"sma_20":23.78,"sma_60":23.31,"sma_120":23.86},{"date":"2026-07-30","open":24.05,"high":24.05,"low":23.52,"close":23.86,"volume":3794817,"rsi_14":50.66,"sma_20":23.84,"sma_60":23.29,"sma_120":23.87},{"date":"2026-07-31","open":23.62,"high":24.11,"low":23.62,"close":24.02,"volume":1902463,"rsi_14":50.0,"sma_20":23.88,"sma_60":23.27,"sma_120":23.88},{"date":"2026-08-03","open":24.77,"high":24.77,"low":24.41,"close":24.62,"volume":1668868,"rsi_14":60.21,"sma_20":23.96,"sma_60":23.25,"sma_120":23.96},{"date":"2026-08-04","open":24.26,"high":24.27,"low":23.86,"close":23.98,"volume":1829897,"rsi_14":40.4,"sma_20":24.0,"sma_60":23.22,"sma_120":23.96},{"date":"2026-08-05","open":23.98,"high":23.98,"low":23.48,"close":23.69,"volume":2749784,"rsi_14":36.02,"sma_20":24.03,"sma_60":23.2,"sma_120":23.95},{"date":"2026-08-06","open":24.05,"high":24.15,"low":23.77,"close":24.07,"volume":2067652,"rsi_14":52.56,"sma_20":24.06,"sma_60":23.19,"sma_120":23.95},{"date":"2026-08-07","open":23.6,"high":23.93,"low":23.39,"close":23.6,"volume":2499503,"rsi_14":41.13,"sma_20":24.05,"sma_60":23.16,"sma_120":23.94},{"date":"2026-08-10","open":23.53,"high":23.93,"low":23.41,"close":23.93,"volume":1474433,"rsi_14":48.96,"sma_20":24.04,"sma_60":23.15,"sma_120":23.93},{"date":"2026-08-11","open":23.44,"high":23.63,"low":23.09,"close":23.15,"volume":1597385},{"date":"2026-08-12","open":23.01,"high":23.14,"low":22.4,"close":23.14,"volume":1589952,"rsi_14":38.5,"sma_20":23.93,"sma_60":23.13,"sma_120":23.89},{"date":"2026-08-13","open":23.13,"high":23.31,"low":22.76,"close":22.92,"volume":1353798,"rsi_14":37.24,"sma_20":23.84,"sma_60":23.12,"sma_120":23.87},{"date":"2026-08-14","open":22.89,"high":22.98,"low":22.79,"close":22.9,"volume":1227957,"rsi_14":38.12,"sma_20":23.79,"sma_60":23.11,"sma_120":23.85},{"date":"2026-08-17","open":22.94,"high":23.01,"low":22.8,"close":22.91,"volume":1875920},{"date":"2026-08-18","open":23.14,"high":23.32,"low":22.99,"close":23.13,"volume":1509552,"rsi_14":40.19,"sma_20":23.68,"sma_60":23.11,"sma_120":23.82},{"date":"2026-08-19","open":21.5,"high":22.17,"low":21.22,"close":21.51,"volume":4030300,"rsi_14":29.57,"sma_20":23.56,"sma_60":23.08,"sma_120":23.8},{"date":"2026-08-20","open":21.1,"high":21.4,"low":20.94,"close":21.38,"volume":1747601,"rsi_14":26.92,"sma_20":23.42,"sma_60":23.06,"sma_120":23.77},{"date":"2026-08-21","open":21.65,"high":21.73,"low":21.32,"close":21.37,"volume":1637993,"rsi_14":18.32,"sma_20":23.29,"sma_60":23.04,"sma_120":23.75},{"date":"2026-08-24","open":21.29,"high":21.32,"low":21.13,"close":21.28,"volume":1758425,"rsi_14":20.64,"sma_20":23.17,"sma_60":23.03,"sma_120":23.73},{"date":"2026-08-25","open":21.1,"high":21.42,"low":21.04,"close":21.4,"volume":1789234,"rsi_14":23.69,"sma_20":23.04,"sma_60":23.01,"sma_120":23.72},{"date":"2026-08-26","open":21.02,"high":21.53,"low":21.02,"close":21.32,"volume":1998051},{"date":"2026-08-27","open":21.2,"high":21.27,"low":21.04,"close":21.19,"volume":1470017,"rsi_14":18.04,"sma_20":22.78,"sma_60":22.97,"sma_120":23.7},{"date":"2026-08-28","open":21.28,"high":21.57,"low":21.13,"close":21.5,"volume":1863364,"rsi_14":17.6,"sma_20":22.65,"sma_60":22.95,"sma_120":23.69},{"date":"2026-08-31","open":21.49,"high":21.56,"low":21.17,"close":21.17,"volume":1698058,"rsi_14":20.0,"sma_20":22.48,"sma_60":22.93,"sma_120":23.67},{"date":"2026-09-01","open":21.03,"high":21.15,"low":21.0,"close":21.06,"volume":2233800},{"date":"2026-09-02","open":20.98,"high":21.08,"low":20.95,"close":20.96,"volume":1733290,"rsi_14":20.12,"sma_20":22.19,"sma_60":22.89,"sma_120":23.62},{"date":"2026-09-03","open":20.49,"high":20.93,"low":20.36,"close":20.91,"volume":2069750,"rsi_14":19.94,"sma_20":22.04,"sma_60":22.88,"sma_120":23.6},{"date":"2026-09-04","open":21.07,"high":21.3,"low":20.95,"close":20.95,"volume":1750990,"rsi_14":20.66,"sma_20":21.9,"sma_60":22.85,"sma_120":23.57},{"date":"2026-09-08","open":20.78,"high":20.94,"low":20.72,"close":20.84,"volume":2125221,"rsi_14":14.62,"sma_20":21.75,"sma_60":22.82,"sma_120":23.55},{"date":"2026-09-09","open":20.83,"high":20.91,"low":20.66,"close":20.72,"volume":1461525,"rsi_14":27.17,"sma_20":21.63,"sma_60":22.79,"sma_120":23.51},{"date":"2026-09-10","open":21.02,"high":21.11,"low":20.7,"close":20.85,"volume":2786095},{"date":"2026-09-11","open":20.71,"high":20.89,"low":20.55,"close":20.61,"volume":2256461,"rsi_14":30.61,"sma_20":21.4,"sma_60":22.72,"sma_120":23.44},{"date":"2026-09-14","open":20.64,"high":20.99,"low":20.64,"close":20.9,"volume":2520353,"rsi_14":41.2,"sma_20":21.3,"sma_60":22.7,"sma_120":23.41},{"date":"2026-09-15","open":20.66,"high":20.75,"low":20.41,"close":20.42,"volume":2233046},{"date":"2026-09-16","open":20.39,"high":20.46,"low":20.18,"close":20.21,"volume":2153969,"rsi_14":28.79,"sma_20":21.03,"sma_60":22.64,"sma_120":23.33},{"date":"2026-09-17","open":20.6,"high":20.95,"low":20.59,"close":20.86,"volume":2400892,"rsi_14":44.88,"sma_20":21.0,"sma_60":22.62,"sma_120":23.31},{"date":"2026-09-18","open":20.94,"high":21.04,"low":20.79,"close":20.96,"volume":1633696,"rsi_14":40.88,"sma_20":20.97,"sma_60":22.6,"sma_120":23.28},{"date":"2026-09-21","open":20.03,"high":20.09,"low":18.95,"close":19.45,"volume":11568281,"rsi_14":29.23,"sma_20":20.88,"sma_60":22.56,"sma_120":23.24},{"date":"2026-09-22","open":19.8,"high":19.99,"low":19.67,"close":19.84,"volume":5075047},{"date":"2026-09-23","open":19.76,"high":19.77,"low":19.54,"close":19.61,"volume":3218952,"rsi_14":35.24,"sma_20":20.72,"sma_60":22.49,"sma_120":23.15},{"date":"2026-09-24","open":19.85,"high":19.89,"low":19.43,"close":19.47,"volume":5709836,"rsi_14":34.37,"sma_20":20.62,"sma_60":22.44,"sma_120":23.11},{"date":"2026-09-25","open":19.46,"high":19.53,"low":19.39,"close":19.49,"volume":2921753,"rsi_14":34.2,"sma_20":20.54,"sma_60":22.38,"sma_120":23.06},{"date":"2026-09-28","open":19.65,"high":19.75,"low":19.57,"close":19.67,"volume":4323741},{"date":"2026-09-29","open":19.65,"high":19.68,"low":19.34,"close":19.6,"volume":2461114,"rsi_14":38.01,"sma_20":20.37,"sma_60":22.27,"sma_120":22.98},{"date":"2026-09-30","open":19.34,"high":19.57,"low":19.34,"close":19.42,"volume":2453064,"rsi_14":34.75,"sma_20":20.29,"sma_60":22.21,"sma_120":22.94},{"date":"2026-10-01","open":19.45,"high":19.54,"low":19.38,"close":19.39,"volume":2962712},{"date":"2026-10-02","open":19.45,"high":19.57,"low":19.38,"close":19.5,"volume":1985754,"rsi_14":33.72,"sma_20":20.14,"sma_60":22.08,"sma_120":22.84},{"date":"2026-10-05","open":19.49,"high":19.72,"low":19.41,"close":19.7,"volume":1580562},{"date":"2026-10-06","open":19.64,"high":19.78,"low":19.61,"close":19.68,"volume":2359929,"rsi_14":43.08,"sma_20":20.02,"sma_60":21.94,"sma_120":22.76},{"date":"2026-10-07","open":19.67,"high":19.84,"low":19.67,"close":19.8,"volume":2275716,"rsi_14":33.84,"sma_20":19.97,"sma_60":21.87,"sma_120":22.71},{"date":"2026-10-08","open":19.53,"high":19.9,"low":19.53,"close":19.9,"volume":1855098,"rsi_14":33.74,"sma_20":19.92,"sma_60":21.79,"sma_120":22.67},{"date":"2026-10-09","open":20.03,"high":20.28,"low":20.0,"close":20.15,"volume":1467689,"rsi_14":67.16,"sma_20":19.9,"sma_60":21.71,"sma_120":22.62},{"date":"2026-10-12","open":20.31,"high":20.53,"low":20.23,"close":20.45,"volume":2698744,"rsi_14":65.9,"sma_20":19.88,"sma_60":21.66,"sma_120":22.58},{"date":"2026-10-13","open":20.7,"high":20.77,"low":20.58,"close":20.67,"volume":1928523,"rsi_14":77.38,"sma_20":19.89,"sma_60":21.6,"sma_120":22.54},{"date":"2026-10-14","open":20.66,"high":20.66,"low":20.23,"close":20.36,"volume":2349896,"rsi_14":70.75,"sma_20":19.9,"sma_60":21.54,"sma_120":22.5},{"date":"2026-10-15","open":19.89,"high":20.19,"low":19.87,"close":20.02,"volume":3076349,"rsi_14":60.66,"sma_20":19.86,"sma_60":21.47,"sma_120":22.45},{"date":"2026-10-16","open":20.23,"high":20.23,"low":20.02,"close":20.17,"volume":1592540,"rsi_14":60.08,"sma_20":19.82,"sma_60":21.4,"sma_120":22.41},{"date":"2026-10-19","open":20.29,"high":20.3,"low":20.0,"close":20.06,"volume":1274967,"rsi_14":59.18,"sma_20":19.85,"sma_60":21.34,"sma_120":22.36},{"date":"2026-10-20","open":20.24,"high":20.3,"low":20.16,"close":20.22,"volume":2211077,"rsi_14":66.67,"sma_20":19.87,"sma_60":21.28,"sma_120":22.32},{"date":"2026-10-21","open":19.95,"high":20.01,"low":19.79,"close":19.87,"volume":1450581,"rsi_14":58.87,"sma_20":19.88,"sma_60":21.21,"sma_120":22.27},{"date":"2026-10-22","open":19.88,"high":20.09,"low":19.8,"close":20.06,"volume":2165453,"rsi_14":59.93,"sma_20":19.91,"sma_60":21.15,"sma_120":22.23},{"date":"2026-10-23","open":20.09,"high":20.12,"low":19.86,"close":19.86,"volume":1650767,"rsi_14":52.93,"sma_20":19.93,"sma_60":21.08,"sma_120":22.19}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ZTO Express (Cayman) Inc","phase":"above-fold","symbol_resolved":true}