{"status":"ok","report":{"price_analysis":{"current":29.95,"change_1d":-1.2,"change_7d":-5.7,"change_30d":-15.7,"high_30d":36.865,"low_30d":30.06,"position_in_range":-2.0,"support":30.74,"resistance":36.18},"summary":"Alamos Gold Inc(AGI)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 126.73억. 현재가 $30.27, 전일 대비 -4.6%, 30일 -15.7%. PER 14.8배 / ROE 5.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 14.8배입니다. ROE 5.5%입니다. 시가총액 126.73억. 매출 22.09억, 영업이익 12.49억.","grade":"C","comment":"PER 14.77배, ROE 5.49%","per":14.61,"pbr":2.71,"roe":5.49,"eps":2.0500000000000003,"revenue":2208766326.0,"operating_income":1248889138.0,"net_income":833211988.0,"market_cap":12536740550,"profit_margin":37.72,"roa":3.93,"operating_margin":56.54,"gross_margin":59.23,"debt_ratio":0.04501654560969011,"total_assets":6704844520.0,"total_equity":4799134120.0,"total_debt":216040440.0,"dividend_yield":0.31,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.6로 약세 구간입니다. MACD(-0.82)가 시그널선(-0.76)을 하회합니다(데드크로스). 현재가가 SMA20(32)과 SMA60(34) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 30~34 (현재 위치 -6%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 38","rsi_14":37.56402959590206,"macd":-0.8172211470097324,"macd_signal":-0.7580371450372594,"sma_20":32.17875,"sma_60":33.83341666666667,"bb_upper":33.88498525634656,"bb_lower":30.472514743653445,"atr_14":1.1347285714285722},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 14.77x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":51,"summary":"매출 -1.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.6,"unit":"%","percentile":46,"direction":"higher_better"},{"name":"영업이익 성장률","value":2.5,"unit":"%","percentile":56,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.5%","metrics":[{"name":"ROE","value":5.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":56.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":37.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":37.6,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.7,"unit":"%","percentile":24,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":84,"summary":"유동비율 1.8x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":1.78,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.09,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":1830.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.22,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 14.77x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -1.6%"},"profitability":{"grade":"C","reason":"ROE 5.5%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":24.9,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.05,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.04,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":59.23,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":56.54,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":37.72,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["버핏 체크리스트 6/8 통과"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["버핏 체크리스트 6/8 통과"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":14.61,"current_pbr":2.71,"per_5y_high":35.73,"per_5y_low":14.8,"per_5y_avg":28.6,"per_percentile":0.0,"pbr_5y_high":5.2,"pbr_5y_low":2.76,"pbr_5y_avg":3.83,"pbr_percentile":0.0,"per_5y_median":28.81,"pbr_5y_median":3.83,"history":[{"quarter":"2024-Q2","per":33.09,"pbr":2.76},{"quarter":"2024-Q3","per":34.96,"pbr":3.06},{"quarter":"2024-Q4","per":26.02,"pbr":2.78},{"quarter":"2025-Q1","per":35.73,"pbr":4.02},{"quarter":"2025-Q2","per":28.81,"pbr":3.83},{"quarter":"2025-Q3","per":31.61,"pbr":4.67},{"quarter":"2025-Q4","per":27.7,"pbr":4.7},{"quarter":"2026-Q1","per":24.65,"pbr":5.2},{"quarter":"2026-Q2","per":14.8,"pbr":3.43},{"quarter":"현재","per":14.61,"pbr":2.71}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":15.5774,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":19.8357,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":18.3671,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":26.6614,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":26.5063,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":34.7669,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":38.5036,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":44.3785,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":30.34,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"GOLD"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":33.09,"eps":0.4708,"close":15.58,"source":"reported"},{"date":"2024-07","per":35.94,"eps":0.4708,"close":16.92,"source":"reported"},{"date":"2024-08","per":40.68,"eps":0.4708,"close":19.15,"source":"reported"},{"date":"2024-09","per":34.96,"eps":0.5674,"close":19.84,"source":"reported"},{"date":"2024-10","per":35.38,"eps":0.5674,"close":20.07,"source":"reported"},{"date":"2024-11","per":32.99,"eps":0.5674,"close":18.72,"source":"reported"},{"date":"2024-12","per":26.02,"eps":0.7058,"close":18.37,"source":"reported"},{"date":"2025-01","per":29.54,"eps":0.7058,"close":20.85,"source":"reported"},{"date":"2025-02","per":32.26,"eps":0.7058,"close":22.77,"source":"reported"},{"date":"2025-03","per":35.73,"eps":0.7461,"close":26.66,"source":"reported"},{"date":"2025-04","per":38.11,"eps":0.7461,"close":28.44,"source":"reported"},{"date":"2025-05","per":34.6,"eps":0.7461,"close":25.81,"source":"reported"},{"date":"2025-06","per":28.81,"eps":0.92,"close":26.51,"source":"reported"},{"date":"2025-07","per":26.32,"eps":0.92,"close":24.22,"source":"reported"},{"date":"2025-08","per":32.98,"eps":0.92,"close":30.35,"source":"reported"},{"date":"2025-09","per":31.61,"eps":1.1,"close":34.77,"source":"reported"},{"date":"2025-10","per":27.92,"eps":1.1,"close":30.71,"source":"reported"},{"date":"2025-11","per":34.0,"eps":1.1,"close":37.4,"source":"reported"},{"date":"2025-12","per":27.7,"eps":1.39,"close":38.5,"source":"reported"},{"date":"2026-01","per":26.49,"eps":1.39,"close":36.83,"source":"reported"},{"date":"2026-02","per":38.91,"eps":1.39,"close":54.08,"source":"reported"},{"date":"2026-03","per":24.65,"eps":1.8,"close":44.38,"source":"reported"},{"date":"2026-04","per":22.16,"eps":1.8,"close":39.89,"source":"reported"},{"date":"2026-05","per":22.64,"eps":1.8,"close":40.75,"source":"reported"},{"date":"2026-06","per":14.8,"eps":2.05,"close":30.34,"source":"reported"},{"date":"2026-07","per":13.58,"eps":2.05,"close":27.83,"source":"reported"},{"date":"2026-08","per":17.86,"eps":2.05,"close":36.61,"source":"reported"},{"date":"2026-09","per":15.8,"eps":2.05,"close":32.39,"source":"reported"},{"date":"2026-10","per":14.77,"eps":2.05,"close":30.27,"source":"reported"}],"trailing_per_history_meta":{"avg":28.63,"std":7.61,"upper_1sd":36.24,"lower_1sd":21.03,"current":14.77,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.31,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":100,"summary":"배당성향 5%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":4.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":21.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.09,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.31,"summary":"배당수익률 0.31%","metrics":[{"name":"배당수익률","value":0.31,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"14.8배"},{"label":"PBR","value":"2.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:09:08.408478+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":12.31,"pbr":3.55,"roe":0.05491273288273927,"dividend_yield":0.31,"eps":0.59,"revenue":579013662.0,"operating_income":345985271.0,"net_income":263533570.0,"market_cap":16403849216.0,"profit_margin":0.4551422311689772,"operating_margin":0.597542499783019,"roa":0.03930494871490323,"gross_margin":0.5923245244600118,"total_equity":4799134120.0,"total_assets":6704844520.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.040828606875046324,"dividend_yield":null,"eps":0.55,"revenue":588434672.0,"operating_income":337657167.0,"net_income":188748778.0,"market_cap":null,"profit_margin":0.3207642020115361,"operating_margin":0.5738226910599177,"roa":0.028782787364135712,"gross_margin":0.6390145803644962,"total_equity":4622954160.0,"total_assets":6557696293.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.05093757707171676,"dividend_yield":null,"eps":0.54,"revenue":584143092.0,"operating_income":333346388.0,"net_income":226046160.0,"market_cap":null,"profit_margin":0.3869705267352541,"operating_margin":0.5706587864604928,"roa":0.035469454644858005,"gross_margin":0.6012515200641969,"total_equity":4437709310.0,"total_assets":6372980985.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03838630478479319,"dividend_yield":null,"eps":0.37,"revenue":457174900.0,"operating_income":231900312.0,"net_income":154883480.0,"market_cap":null,"profit_margin":0.3387838658684018,"operating_margin":0.5072463776992131,"roa":0.02591078780513708,"gross_margin":0.5641358416658482,"total_equity":4034862977.0,"total_assets":5977567381.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.042472688515853986,"dividend_yield":null,"eps":0.34,"revenue":438200000.0,"operating_income":216200000.0,"net_income":159400000.0,"market_cap":null,"profit_margin":0.36376083979917845,"operating_margin":0.4933820173436787,"roa":0.028716974578451387,"gross_margin":0.5419899589228663,"total_equity":3753000000.0,"total_assets":5550724000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.004225038914832111,"dividend_yield":null,"eps":0.14,"revenue":333000000.0,"operating_income":25700000.0,"net_income":15200000.0,"market_cap":null,"profit_margin":0.04564564564564565,"operating_margin":0.07717717717717718,"roa":0.00283354771358798,"gross_margin":0.4138138138138138,"total_equity":3597600000.0,"total_assets":5364300000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.024440600412923386,"dividend_yield":null,"eps":0.25,"revenue":375800000.0,"operating_income":158400000.0,"net_income":87600000.0,"market_cap":null,"profit_margin":0.233102714209686,"operating_margin":0.42150079829696646,"roa":0.016416483948951482,"gross_margin":0.46540713145290047,"total_equity":3584200000.0,"total_assets":5336100000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.024097416300690126,"dividend_yield":null,"eps":0.19,"revenue":360900000.0,"operating_income":183300000.0,"net_income":84500000.0,"market_cap":null,"profit_margin":0.23413688002216682,"operating_margin":0.5078969243557773,"roa":0.015965687941654386,"gross_margin":0.43474646716541976,"total_equity":3506600000.0,"total_assets":5292600000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02290625102114172,"dividend_yield":null,"eps":0.16609275289062994,"revenue":332600000.0,"operating_income":138800000.0,"net_income":70100000.0,"market_cap":null,"profit_margin":0.21076368009621166,"operating_margin":0.4173180998196031,"roa":0.016836434856059516,"gross_margin":0.4810583283223091,"total_equity":3060300000.0,"total_assets":4163589299.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.09975042648638403,"revenue":277600000.0,"operating_income":75600000.0,"net_income":42100000.0,"market_cap":null,"profit_margin":0.15165706051873198,"operating_margin":0.2723342939481268,"roa":null,"gross_margin":0.3746397694524496,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.016110826064648538,"dividend_yield":null,"eps":0.11159727048714223,"revenue":254600000.0,"operating_income":71900000.0,"net_income":47100000.0,"market_cap":null,"profit_margin":0.1849960722702278,"operating_margin":0.2824037706205813,"roa":0.011771468559432171,"gross_margin":0.3452474469756481,"total_equity":2923500000.0,"total_assets":4001200000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01369720146010777,"dividend_yield":null,"eps":0.0933531307259746,"revenue":256200000.0,"operating_income":82600000.0,"net_income":39400000.0,"market_cap":null,"profit_margin":0.15378610460577674,"operating_margin":0.3224043715846995,"roa":0.01007621093550202,"gross_margin":0.3832943013270882,"total_equity":2876500000.0,"total_assets":3910200000.0}],"current_price":29.95,"change_pct":-1.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8.6},{"date":"2016-10-25","close":8.81},{"date":"2016-10-26","close":8.39},{"date":"2016-10-27","close":7.88},{"date":"2016-10-28","close":7.68},{"date":"2016-10-31","close":7.85},{"date":"2016-11-01","close":7.99},{"date":"2016-11-02","close":7.94},{"date":"2016-11-03","close":8.1},{"date":"2016-11-04","close":7.75},{"date":"2016-11-07","close":7.43},{"date":"2016-11-08","close":7.19},{"date":"2016-11-09","close":7.52},{"date":"2016-11-10","close":7.07},{"date":"2016-11-11","close":6.34},{"date":"2016-11-14","close":6.43},{"date":"2016-11-15","close":6.95},{"date":"2016-11-16","close":6.61},{"date":"2016-11-17","close":6.42},{"date":"2016-11-18","close":6.4},{"date":"2016-11-21","close":6.56},{"date":"2016-11-22","close":6.57},{"date":"2016-11-23","close":6.23},{"date":"2016-11-25","close":6.16},{"date":"2016-11-28","close":6.52},{"date":"2016-11-29","close":6.57},{"date":"2016-11-30","close":6.39},{"date":"2016-12-01","close":6.13},{"date":"2016-12-02","close":6.26},{"date":"2016-12-05","close":6.31},{"date":"2016-12-06","close":6.06},{"date":"2016-12-07","close":6.13},{"date":"2016-12-08","close":6.08},{"date":"2016-12-09","close":6.05},{"date":"2016-12-12","close":6.49},{"date":"2016-12-13","close":6.52},{"date":"2016-12-14","close":6.26},{"date":"2016-12-15","close":6.07},{"date":"2016-12-16","close":6.08},{"date":"2016-12-19","close":6.13},{"date":"2016-12-20","close":6.14},{"date":"2016-12-21","close":6.06},{"date":"2016-12-22","close":6.06},{"date":"2016-12-23","close":6.15},{"date":"2016-12-27","close":6.44},{"date":"2016-12-28","close":6.56},{"date":"2016-12-29","close":7.22},{"date":"2016-12-30","close":6.84},{"date":"2017-01-03","close":7.26},{"date":"2017-01-04","close":7.5},{"date":"2017-01-05","close":8.56},{"date":"2017-01-06","close":7.95},{"date":"2017-01-09","close":8.18},{"date":"2017-01-10","close":8.37},{"date":"2017-01-11","close":8.53},{"date":"2017-01-12","close":8.41},{"date":"2017-01-13","close":8.21},{"date":"2017-01-17","close":8.5},{"date":"2017-01-18","close":8.39},{"date":"2017-01-19","close":8.27},{"date":"2017-01-20","close":8.34},{"date":"2017-01-23","close":8.48},{"date":"2017-01-24","close":8.45},{"date":"2017-01-25","close":8.38},{"date":"2017-01-26","close":7.55},{"date":"2017-01-27","close":7.58},{"date":"2017-01-30","close":7.37},{"date":"2017-01-31","close":7.5},{"date":"2017-02-01","close":7.7},{"date":"2017-02-02","close":8.01},{"date":"2017-02-03","close":8.24},{"date":"2017-02-06","close":8.75},{"date":"2017-02-07","close":8.7},{"date":"2017-02-08","close":8.76},{"date":"2017-02-09","close":8.6},{"date":"2017-02-10","close":8.52},{"date":"2017-02-13","close":8.42},{"date":"2017-02-14","close":8.46},{"date":"2017-02-15","close":8.63},{"date":"2017-02-16","close":8.67},{"date":"2017-02-17","close":8.33},{"date":"2017-02-21","close":7.99},{"date":"2017-02-22","close":8.03},{"date":"2017-02-23","close":8.28},{"date":"2017-02-24","close":8.03},{"date":"2017-02-27","close":7.33},{"date":"2017-02-28","close":7.23},{"date":"2017-03-01","close":7.33},{"date":"2017-03-02","close":6.86},{"date":"2017-03-03","close":7.09},{"date":"2017-03-06","close":6.68},{"date":"2017-03-07","close":6.65},{"date":"2017-03-08","close":6.87},{"date":"2017-03-09","close":6.78},{"date":"2017-03-10","close":7.01},{"date":"2017-03-13","close":7.23},{"date":"2017-03-14","close":6.84},{"date":"2017-03-15","close":7.67},{"date":"2017-03-16","close":7.68},{"date":"2017-03-17","close":8.21},{"date":"2017-03-20","close":8.05},{"date":"2017-03-21","close":8.33},{"date":"2017-03-22","close":8.2},{"date":"2017-03-23","close":8.17},{"date":"2017-03-24","close":8.18},{"date":"2017-03-27","close":8.24},{"date":"2017-03-28","close":8.15},{"date":"2017-03-29","close":8.19},{"date":"2017-03-30","close":8.03},{"date":"2017-03-31","close":8.03},{"date":"2017-04-03","close":8.16},{"date":"2017-04-04","close":8.21},{"date":"2017-04-05","close":8.13},{"date":"2017-04-06","close":7.95},{"date":"2017-04-07","close":8.02},{"date":"2017-04-10","close":8.05},{"date":"2017-04-11","close":8.38},{"date":"2017-04-12","close":8.57},{"date":"2017-04-13","close":8.2},{"date":"2017-04-17","close":8.14},{"date":"2017-04-18","close":7.97},{"date":"2017-04-19","close":7.68},{"date":"2017-04-20","close":7.65},{"date":"2017-04-21","close":7.62},{"date":"2017-04-24","close":7.46},{"date":"2017-04-25","close":7.16},{"date":"2017-04-26","close":7.17},{"date":"2017-04-27","close":7.06},{"date":"2017-04-28","close":7.16},{"date":"2017-05-01","close":7.06},{"date":"2017-05-02","close":6.74},{"date":"2017-05-03","close":6.67},{"date":"2017-05-04","close":6.19},{"date":"2017-05-05","close":6.39},{"date":"2017-05-08","close":6.36},{"date":"2017-05-09","close":6.28},{"date":"2017-05-10","close":6.38},{"date":"2017-05-11","close":6.44},{"date":"2017-05-12","close":6.54},{"date":"2017-05-15","close":6.62},{"date":"2017-05-16","close":6.69},{"date":"2017-05-17","close":6.74},{"date":"2017-05-18","close":6.48},{"date":"2017-05-19","close":6.63},{"date":"2017-05-22","close":6.59},{"date":"2017-05-23","close":6.29},{"date":"2017-05-24","close":6.39},{"date":"2017-05-25","close":6.44},{"date":"2017-05-26","close":6.46},{"date":"2017-05-30","close":6.53},{"date":"2017-05-31","close":6.72},{"date":"2017-06-01","close":6.67},{"date":"2017-06-02","close":6.7},{"date":"2017-06-05","close":6.75},{"date":"2017-06-06","close":7.3},{"date":"2017-06-07","close":7.26},{"date":"2017-06-08","close":7.13},{"date":"2017-06-09","close":7.03},{"date":"2017-06-12","close":7.2},{"date":"2017-06-13","close":7.28},{"date":"2017-06-14","close":6.98},{"date":"2017-06-15","close":7.05},{"date":"2017-06-16","close":7.08},{"date":"2017-06-19","close":6.97},{"date":"2017-06-20","close":7.07},{"date":"2017-06-21","close":7.25},{"date":"2017-06-22","close":7.29},{"date":"2017-06-23","close":7.44},{"date":"2017-06-26","close":7.41},{"date":"2017-06-27","close":7.24},{"date":"2017-06-28","close":7.25},{"date":"2017-06-29","close":6.9},{"date":"2017-06-30","close":7.18},{"date":"2017-07-03","close":6.89},{"date":"2017-07-05","close":6.68},{"date":"2017-07-06","close":6.75},{"date":"2017-07-07","close":6.69},{"date":"2017-07-10","close":6.87},{"date":"2017-07-11","close":6.79},{"date":"2017-07-12","close":6.76},{"date":"2017-07-13","close":6.63},{"date":"2017-07-14","close":6.64},{"date":"2017-07-17","close":6.82},{"date":"2017-07-18","close":6.81},{"date":"2017-07-19","close":6.78},{"date":"2017-07-20","close":6.84},{"date":"2017-07-21","close":7.02},{"date":"2017-07-24","close":6.79},{"date":"2017-07-25","close":6.75},{"date":"2017-07-26","close":7.08},{"date":"2017-07-27","close":6.87},{"date":"2017-07-28","close":7.08},{"date":"2017-07-31","close":7.09},{"date":"2017-08-01","close":7.06},{"date":"2017-08-02","close":7.0},{"date":"2017-08-03","close":7.69},{"date":"2017-08-04","close":7.62},{"date":"2017-08-07","close":7.65},{"date":"2017-08-08","close":7.57},{"date":"2017-08-09","close":7.78},{"date":"2017-08-10","close":7.83},{"date":"2017-08-11","close":7.93},{"date":"2017-08-14","close":7.81},{"date":"2017-08-15","close":7.72},{"date":"2017-08-16","close":7.91},{"date":"2017-08-17","close":7.77},{"date":"2017-08-18","close":7.67},{"date":"2017-08-21","close":7.8},{"date":"2017-08-22","close":7.71},{"date":"2017-08-23","close":7.75},{"date":"2017-08-24","close":7.77},{"date":"2017-08-25","close":7.82},{"date":"2017-08-28","close":8.07},{"date":"2017-08-29","close":8.24},{"date":"2017-08-30","close":8.13},{"date":"2017-08-31","close":8.33},{"date":"2017-09-01","close":8.29},{"date":"2017-09-05","close":8.4},{"date":"2017-09-06","close":8.37},{"date":"2017-09-07","close":8.53},{"date":"2017-09-08","close":8.45},{"date":"2017-09-11","close":7.1},{"date":"2017-09-12","close":7.23},{"date":"2017-09-13","close":7.36},{"date":"2017-09-14","close":7.5},{"date":"2017-09-15","close":7.4},{"date":"2017-09-18","close":7.24},{"date":"2017-09-19","close":7.14},{"date":"2017-09-20","close":7.06},{"date":"2017-09-21","close":6.94},{"date":"2017-09-22","close":6.96},{"date":"2017-09-25","close":7.17},{"date":"2017-09-26","close":6.99},{"date":"2017-09-27","close":6.78},{"date":"2017-09-28","close":6.82},{"date":"2017-09-29","close":6.76},{"date":"2017-10-02","close":6.67},{"date":"2017-10-03","close":6.84},{"date":"2017-10-04","close":6.84},{"date":"2017-10-05","close":6.86},{"date":"2017-10-06","close":7.07},{"date":"2017-10-09","close":7.25},{"date":"2017-10-10","close":7.08},{"date":"2017-10-11","close":7.17},{"date":"2017-10-12","close":7.2},{"date":"2017-10-13","close":7.1},{"date":"2017-10-16","close":7.0},{"date":"2017-10-17","close":7.12},{"date":"2017-10-18","close":7.14},{"date":"2017-10-19","close":7.17},{"date":"2017-10-20","close":7.11},{"date":"2017-10-23","close":6.94},{"date":"2017-10-24","close":6.69},{"date":"2017-10-25","close":6.5},{"date":"2017-10-26","close":6.24},{"date":"2017-10-27","close":6.31},{"date":"2017-10-30","close":6.49},{"date":"2017-10-31","close":6.32},{"date":"2017-11-01","close":6.25},{"date":"2017-11-02","close":6.42},{"date":"2017-11-03","close":6.37},{"date":"2017-11-06","close":6.39},{"date":"2017-11-07","close":6.23},{"date":"2017-11-08","close":6.31},{"date":"2017-11-09","close":6.32},{"date":"2017-11-10","close":6.26},{"date":"2017-11-13","close":6.21},{"date":"2017-11-14","close":6.2},{"date":"2017-11-15","close":6.18},{"date":"2017-11-16","close":6.18},{"date":"2017-11-17","close":6.39},{"date":"2017-11-20","close":6.39},{"date":"2017-11-21","close":6.78},{"date":"2017-11-22","close":6.96},{"date":"2017-11-24","close":6.65},{"date":"2017-11-27","close":6.63},{"date":"2017-11-28","close":6.51},{"date":"2017-11-29","close":6.29},{"date":"2017-11-30","close":6.33},{"date":"2017-12-01","close":6.32},{"date":"2017-12-04","close":6.14},{"date":"2017-12-05","close":6.08},{"date":"2017-12-06","close":6.11},{"date":"2017-12-07","close":6.13},{"date":"2017-12-08","close":6.3},{"date":"2017-12-11","close":6.1},{"date":"2017-12-12","close":6.15},{"date":"2017-12-13","close":6.36},{"date":"2017-12-14","close":6.15},{"date":"2017-12-15","close":6.03},{"date":"2017-12-18","close":6.15},{"date":"2017-12-19","close":6.15},{"date":"2017-12-20","close":6.34},{"date":"2017-12-21","close":6.46},{"date":"2017-12-22","close":6.63},{"date":"2017-12-26","close":6.64},{"date":"2017-12-27","close":6.5},{"date":"2017-12-28","close":6.52},{"date":"2017-12-29","close":6.51},{"date":"2018-01-02","close":6.2613},{"date":"2018-01-03","close":6.3271},{"date":"2018-01-04","close":6.3553},{"date":"2018-01-05","close":6.3271},{"date":"2018-01-08","close":6.1955},{"date":"2018-01-09","close":5.8853},{"date":"2018-01-10","close":5.9511},{"date":"2018-01-11","close":5.5374},{"date":"2018-01-12","close":5.7537},{"date":"2018-01-16","close":5.8195},{"date":"2018-01-17","close":5.8195},{"date":"2018-01-18","close":5.6878},{"date":"2018-01-19","close":5.6878},{"date":"2018-01-22","close":5.7443},{"date":"2018-01-23","close":5.8853},{"date":"2018-01-24","close":6.0263},{"date":"2018-01-25","close":5.7913},{"date":"2018-01-26","close":5.9981},{"date":"2018-01-29","close":5.716},{"date":"2018-01-30","close":5.6126},{"date":"2018-01-31","close":5.622},{"date":"2018-02-01","close":5.622},{"date":"2018-02-02","close":5.3212},{"date":"2018-02-05","close":5.34},{"date":"2018-02-06","close":5.1896},{"date":"2018-02-07","close":5.058},{"date":"2018-02-08","close":5.0485},{"date":"2018-02-09","close":4.8417},{"date":"2018-02-12","close":5.105},{"date":"2018-02-13","close":5.058},{"date":"2018-02-14","close":5.3494},{"date":"2018-02-15","close":5.3494},{"date":"2018-02-16","close":5.2836},{"date":"2018-02-20","close":5.0485},{"date":"2018-02-21","close":5.0297},{"date":"2018-02-22","close":4.6537},{"date":"2018-02-23","close":4.7853},{"date":"2018-02-26","close":4.8981},{"date":"2018-02-27","close":4.7665},{"date":"2018-02-28","close":4.7759},{"date":"2018-03-01","close":4.8981},{"date":"2018-03-02","close":4.8981},{"date":"2018-03-05","close":4.9451},{"date":"2018-03-06","close":4.9263},{"date":"2018-03-07","close":4.7195},{"date":"2018-03-08","close":4.6913},{"date":"2018-03-09","close":4.7007},{"date":"2018-03-12","close":4.6349},{"date":"2018-03-13","close":4.7759},{"date":"2018-03-14","close":4.8041},{"date":"2018-03-15","close":4.8229},{"date":"2018-03-16","close":4.8793},{"date":"2018-03-19","close":4.7665},{"date":"2018-03-20","close":4.6725},{"date":"2018-03-21","close":4.8699},{"date":"2018-03-22","close":4.8323},{"date":"2018-03-23","close":5.0768},{"date":"2018-03-26","close":4.9169},{"date":"2018-03-27","close":4.7947},{"date":"2018-03-28","close":4.7571},{"date":"2018-03-29","close":4.8981},{"date":"2018-04-02","close":4.9827},{"date":"2018-04-03","close":4.8605},{"date":"2018-04-04","close":4.9451},{"date":"2018-04-05","close":5.0109},{"date":"2018-04-06","close":5.1614},{"date":"2018-04-09","close":5.0297},{"date":"2018-04-10","close":5.152},{"date":"2018-04-11","close":5.2366},{"date":"2018-04-12","close":5.1802},{"date":"2018-04-13","close":5.3874},{"date":"2018-04-16","close":5.3214},{"date":"2018-04-17","close":5.3214},{"date":"2018-04-18","close":5.378},{"date":"2018-04-19","close":5.2273},{"date":"2018-04-20","close":5.1896},{"date":"2018-04-23","close":5.0671},{"date":"2018-04-24","close":5.1237},{"date":"2018-04-25","close":5.086},{"date":"2018-04-26","close":5.0766},{"date":"2018-04-27","close":5.1519},{"date":"2018-04-30","close":5.086},{"date":"2018-05-01","close":4.973},{"date":"2018-05-02","close":5.199},{"date":"2018-05-03","close":5.1425},{"date":"2018-05-04","close":5.0577},{"date":"2018-05-07","close":5.0012},{"date":"2018-05-08","close":4.9447},{"date":"2018-05-09","close":4.9165},{"date":"2018-05-10","close":5.0295},{"date":"2018-05-11","close":4.9918},{"date":"2018-05-14","close":4.9259},{"date":"2018-05-15","close":4.7752},{"date":"2018-05-16","close":4.7375},{"date":"2018-05-17","close":4.8505},{"date":"2018-05-18","close":4.8128},{"date":"2018-05-21","close":4.907},{"date":"2018-05-22","close":4.7187},{"date":"2018-05-23","close":4.9447},{"date":"2018-05-24","close":5.1708},{"date":"2018-05-25","close":5.1331},{"date":"2018-05-29","close":5.0671},{"date":"2018-05-30","close":5.1519},{"date":"2018-05-31","close":5.2178},{"date":"2018-06-01","close":5.2178},{"date":"2018-06-04","close":5.1519},{"date":"2018-06-05","close":5.2649},{"date":"2018-06-06","close":5.4627},{"date":"2018-06-07","close":5.5569},{"date":"2018-06-08","close":5.6228},{"date":"2018-06-11","close":5.6134},{"date":"2018-06-12","close":5.5757},{"date":"2018-06-13","close":5.6228},{"date":"2018-06-14","close":5.5852},{"date":"2018-06-15","close":5.4627},{"date":"2018-06-18","close":5.4627},{"date":"2018-06-19","close":5.3591},{"date":"2018-06-20","close":5.2932},{"date":"2018-06-21","close":5.2744},{"date":"2018-06-22","close":5.3591},{"date":"2018-06-25","close":5.2555},{"date":"2018-06-26","close":5.3026},{"date":"2018-06-27","close":5.2461},{"date":"2018-06-28","close":5.2555},{"date":"2018-06-29","close":5.3591},{"date":"2018-07-02","close":5.3403},{"date":"2018-07-03","close":5.4533},{"date":"2018-07-05","close":5.5381},{"date":"2018-07-06","close":5.5098},{"date":"2018-07-09","close":5.3968},{"date":"2018-07-10","close":5.3874},{"date":"2018-07-11","close":5.2178},{"date":"2018-07-12","close":5.3026},{"date":"2018-07-13","close":5.2649},{"date":"2018-07-16","close":5.2555},{"date":"2018-07-17","close":5.2932},{"date":"2018-07-18","close":5.1331},{"date":"2018-07-19","close":5.1519},{"date":"2018-07-20","close":5.1613},{"date":"2018-07-23","close":5.0106},{"date":"2018-07-24","close":5.0577},{"date":"2018-07-25","close":5.3403},{"date":"2018-07-26","close":5.2461},{"date":"2018-07-27","close":5.2461},{"date":"2018-07-30","close":5.1708},{"date":"2018-07-31","close":5.1142},{"date":"2018-08-01","close":5.1237},{"date":"2018-08-02","close":5.1331},{"date":"2018-08-03","close":4.9259},{"date":"2018-08-06","close":4.9259},{"date":"2018-08-07","close":4.6527},{"date":"2018-08-08","close":4.6245},{"date":"2018-08-09","close":4.5491},{"date":"2018-08-10","close":4.5209},{"date":"2018-08-13","close":4.389},{"date":"2018-08-14","close":4.3608},{"date":"2018-08-15","close":4.1912},{"date":"2018-08-16","close":4.0311},{"date":"2018-08-17","close":4.1253},{"date":"2018-08-20","close":4.1818},{"date":"2018-08-21","close":4.2195},{"date":"2018-08-22","close":4.2477},{"date":"2018-08-23","close":4.0029},{"date":"2018-08-24","close":4.2666},{"date":"2018-08-27","close":4.4455},{"date":"2018-08-28","close":4.276},{"date":"2018-08-29","close":4.2948},{"date":"2018-08-30","close":4.1347},{"date":"2018-08-31","close":4.1347},{"date":"2018-09-04","close":3.984},{"date":"2018-09-05","close":3.9087},{"date":"2018-09-06","close":4.0405},{"date":"2018-09-07","close":4.0688},{"date":"2018-09-10","close":3.9181},{"date":"2018-09-11","close":3.9558},{"date":"2018-09-12","close":4.276},{"date":"2018-09-13","close":4.2195},{"date":"2018-09-14","close":4.2383},{"date":"2018-09-17","close":4.2195},{"date":"2018-09-18","close":4.1912},{"date":"2018-09-19","close":4.3513},{"date":"2018-09-20","close":4.3984},{"date":"2018-09-21","close":4.3702},{"date":"2018-09-24","close":4.4079},{"date":"2018-09-25","close":4.4079},{"date":"2018-09-26","close":4.2854},{"date":"2018-09-27","close":4.2195},{"date":"2018-09-28","close":4.3419},{"date":"2018-10-01","close":4.3325},{"date":"2018-10-02","close":4.4644},{"date":"2018-10-03","close":4.3984},{"date":"2018-10-04","close":4.389},{"date":"2018-10-05","close":4.3513},{"date":"2018-10-08","close":4.4455},{"date":"2018-10-09","close":4.2666},{"date":"2018-10-10","close":4.3419},{"date":"2018-10-11","close":4.7469},{"date":"2018-10-12","close":4.6056},{"date":"2018-10-15","close":4.6339},{"date":"2018-10-16","close":4.5962},{"date":"2018-10-17","close":4.5774},{"date":"2018-10-18","close":4.2948},{"date":"2018-10-19","close":4.3419},{"date":"2018-10-22","close":4.2006},{"date":"2018-10-23","close":4.4549},{"date":"2018-10-24","close":4.4079},{"date":"2018-10-25","close":4.1065},{"date":"2018-10-26","close":4.097},{"date":"2018-10-29","close":3.9181},{"date":"2018-10-30","close":3.9087},{"date":"2018-10-31","close":3.758},{"date":"2018-11-01","close":3.9746},{"date":"2018-11-02","close":3.645},{"date":"2018-11-05","close":3.7391},{"date":"2018-11-06","close":3.6638},{"date":"2018-11-07","close":3.6544},{"date":"2018-11-08","close":3.5696},{"date":"2018-11-09","close":3.3812},{"date":"2018-11-12","close":3.2871},{"date":"2018-11-13","close":3.2023},{"date":"2018-11-14","close":3.3153},{"date":"2018-11-15","close":3.3624},{"date":"2018-11-16","close":3.4377},{"date":"2018-11-19","close":3.3812},{"date":"2018-11-20","close":3.3247},{"date":"2018-11-21","close":3.3718},{"date":"2018-11-23","close":3.1364},{"date":"2018-11-26","close":3.0893},{"date":"2018-11-27","close":3.0045},{"date":"2018-11-28","close":3.0422},{"date":"2018-11-29","close":3.0045},{"date":"2018-11-30","close":3.0328},{"date":"2018-12-03","close":3.1552},{"date":"2018-12-04","close":3.1646},{"date":"2018-12-06","close":3.174},{"date":"2018-12-07","close":3.3907},{"date":"2018-12-10","close":3.4377},{"date":"2018-12-11","close":3.2965},{"date":"2018-12-12","close":3.2117},{"date":"2018-12-13","close":2.9951},{"date":"2018-12-14","close":2.7973},{"date":"2018-12-17","close":3.0045},{"date":"2018-12-18","close":3.24},{"date":"2018-12-19","close":3.0893},{"date":"2018-12-20","close":3.2965},{"date":"2018-12-21","close":3.3247},{"date":"2018-12-24","close":3.4848},{"date":"2018-12-26","close":3.3812},{"date":"2018-12-27","close":3.4189},{"date":"2018-12-28","close":3.4001},{"date":"2018-12-31","close":3.3907},{"date":"2019-01-02","close":3.5508},{"date":"2019-01-03","close":3.6261},{"date":"2019-01-04","close":3.5696},{"date":"2019-01-07","close":3.5696},{"date":"2019-01-08","close":3.5979},{"date":"2019-01-09","close":3.6638},{"date":"2019-01-10","close":3.5884},{"date":"2019-01-11","close":3.6167},{"date":"2019-01-14","close":3.5884},{"date":"2019-01-15","close":3.692},{"date":"2019-01-16","close":3.8616},{"date":"2019-01-17","close":3.8239},{"date":"2019-01-18","close":3.6073},{"date":"2019-01-22","close":3.7297},{"date":"2019-01-23","close":3.6544},{"date":"2019-01-24","close":3.645},{"date":"2019-01-25","close":3.7957},{"date":"2019-01-28","close":4.0123},{"date":"2019-01-29","close":4.1441},{"date":"2019-01-30","close":4.1724},{"date":"2019-01-31","close":4.2006},{"date":"2019-02-01","close":4.1818},{"date":"2019-02-04","close":4.1724},{"date":"2019-02-05","close":4.1818},{"date":"2019-02-06","close":4.1441},{"date":"2019-02-07","close":4.05},{"date":"2019-02-08","close":4.1536},{"date":"2019-02-11","close":4.1347},{"date":"2019-02-12","close":4.163},{"date":"2019-02-13","close":4.163},{"date":"2019-02-14","close":4.276},{"date":"2019-02-15","close":4.276},{"date":"2019-02-19","close":4.5303},{"date":"2019-02-20","close":4.5962},{"date":"2019-02-21","close":4.5397},{"date":"2019-02-22","close":4.6433},{"date":"2019-02-25","close":4.5868},{"date":"2019-02-26","close":4.6339},{"date":"2019-02-27","close":4.5585},{"date":"2019-02-28","close":4.5585},{"date":"2019-03-01","close":4.5397},{"date":"2019-03-04","close":4.5397},{"date":"2019-03-05","close":4.5303},{"date":"2019-03-06","close":4.4173},{"date":"2019-03-07","close":4.4644},{"date":"2019-03-08","close":4.7658},{"date":"2019-03-11","close":4.6716},{"date":"2019-03-12","close":4.9259},{"date":"2019-03-13","close":5.0201},{"date":"2019-03-14","close":4.7558},{"date":"2019-03-15","close":4.7275},{"date":"2019-03-18","close":4.737},{"date":"2019-03-19","close":4.7653},{"date":"2019-03-20","close":4.9917},{"date":"2019-03-21","close":4.954},{"date":"2019-03-22","close":4.9446},{"date":"2019-03-25","close":5.0578},{"date":"2019-03-26","close":5.1333},{"date":"2019-03-27","close":5.0578},{"date":"2019-03-28","close":4.8408},{"date":"2019-03-29","close":4.7936},{"date":"2019-04-01","close":4.6426},{"date":"2019-04-02","close":4.652},{"date":"2019-04-03","close":4.5671},{"date":"2019-04-04","close":4.7653},{"date":"2019-04-05","close":4.737},{"date":"2019-04-08","close":4.8219},{"date":"2019-04-09","close":4.8879},{"date":"2019-04-10","close":4.8313},{"date":"2019-04-11","close":4.7181},{"date":"2019-04-12","close":4.6992},{"date":"2019-04-15","close":4.6426},{"date":"2019-04-16","close":4.4539},{"date":"2019-04-17","close":4.4916},{"date":"2019-04-18","close":4.435},{"date":"2019-04-22","close":4.3595},{"date":"2019-04-23","close":4.3312},{"date":"2019-04-24","close":4.3878},{"date":"2019-04-25","close":4.3312},{"date":"2019-04-26","close":4.5105},{"date":"2019-04-29","close":4.3595},{"date":"2019-04-30","close":4.3878},{"date":"2019-05-01","close":4.2935},{"date":"2019-05-02","close":4.0764},{"date":"2019-05-03","close":4.0953},{"date":"2019-05-06","close":4.1897},{"date":"2019-05-07","close":4.3123},{"date":"2019-05-08","close":4.2085},{"date":"2019-05-09","close":4.3218},{"date":"2019-05-10","close":4.1897},{"date":"2019-05-13","close":4.4822},{"date":"2019-05-14","close":4.4444},{"date":"2019-05-15","close":4.4161},{"date":"2019-05-16","close":4.3123},{"date":"2019-05-17","close":4.3218},{"date":"2019-05-20","close":4.3501},{"date":"2019-05-21","close":4.2935},{"date":"2019-05-22","close":4.2085},{"date":"2019-05-23","close":4.1897},{"date":"2019-05-24","close":4.2746},{"date":"2019-05-28","close":4.2085},{"date":"2019-05-29","close":4.1897},{"date":"2019-05-30","close":4.369},{"date":"2019-05-31","close":4.5954},{"date":"2019-06-03","close":4.9163},{"date":"2019-06-04","close":4.8974},{"date":"2019-06-05","close":4.8974},{"date":"2019-06-06","close":4.9917},{"date":"2019-06-07","close":4.8974},{"date":"2019-06-10","close":4.9634},{"date":"2019-06-11","close":4.954},{"date":"2019-06-12","close":4.8691},{"date":"2019-06-13","close":5.0676},{"date":"2019-06-14","close":5.1149},{"date":"2019-06-17","close":5.2378},{"date":"2019-06-18","close":5.1622},{"date":"2019-06-19","close":5.3134},{"date":"2019-06-20","close":5.6822},{"date":"2019-06-21","close":5.6822},{"date":"2019-06-24","close":5.8618},{"date":"2019-06-25","close":5.824},{"date":"2019-06-26","close":5.7483},{"date":"2019-06-27","close":5.6916},{"date":"2019-06-28","close":5.72},{"date":"2019-07-01","close":5.5214},{"date":"2019-07-02","close":5.6727},{"date":"2019-07-03","close":5.7483},{"date":"2019-07-05","close":5.6633},{"date":"2019-07-08","close":5.6916},{"date":"2019-07-09","close":5.72},{"date":"2019-07-10","close":5.9469},{"date":"2019-07-11","close":5.8996},{"date":"2019-07-12","close":5.8713},{"date":"2019-07-15","close":5.8807},{"date":"2019-07-16","close":5.8996},{"date":"2019-07-17","close":6.1833},{"date":"2019-07-18","close":6.2873},{"date":"2019-07-19","close":6.3818},{"date":"2019-07-22","close":6.344},{"date":"2019-07-23","close":6.2873},{"date":"2019-07-24","close":6.3913},{"date":"2019-07-25","close":6.2778},{"date":"2019-07-26","close":6.2683},{"date":"2019-07-29","close":6.3062},{"date":"2019-07-30","close":6.4385},{"date":"2019-07-31","close":6.1927},{"date":"2019-08-01","close":6.7222},{"date":"2019-08-02","close":6.7033},{"date":"2019-08-05","close":7.2233},{"date":"2019-08-06","close":6.9018},{"date":"2019-08-07","close":6.76},{"date":"2019-08-08","close":7.072},{"date":"2019-08-09","close":6.8356},{"date":"2019-08-12","close":6.7505},{"date":"2019-08-13","close":6.6087},{"date":"2019-08-14","close":6.5142},{"date":"2019-08-15","close":6.7883},{"date":"2019-08-16","close":6.6182},{"date":"2019-08-19","close":6.5898},{"date":"2019-08-20","close":6.7789},{"date":"2019-08-21","close":6.6276},{"date":"2019-08-22","close":6.5709},{"date":"2019-08-23","close":6.9113},{"date":"2019-08-26","close":6.6654},{"date":"2019-08-27","close":6.9302},{"date":"2019-08-28","close":6.9963},{"date":"2019-08-29","close":6.6087},{"date":"2019-08-30","close":6.6654},{"date":"2019-09-03","close":6.7789},{"date":"2019-09-04","close":6.8545},{"date":"2019-09-05","close":6.552},{"date":"2019-09-06","close":6.2873},{"date":"2019-09-09","close":6.1265},{"date":"2019-09-10","close":6.1171},{"date":"2019-09-11","close":6.1171},{"date":"2019-09-12","close":6.0036},{"date":"2019-09-13","close":5.8142},{"date":"2019-09-16","close":6.0131},{"date":"2019-09-17","close":6.0036},{"date":"2019-09-18","close":5.9089},{"date":"2019-09-19","close":6.0794},{"date":"2019-09-20","close":6.1741},{"date":"2019-09-23","close":6.2972},{"date":"2019-09-24","close":6.354},{"date":"2019-09-25","close":6.0226},{"date":"2019-09-26","close":5.9089},{"date":"2019-09-27","close":5.7858},{"date":"2019-09-30","close":5.4923},{"date":"2019-10-01","close":5.5112},{"date":"2019-10-02","close":5.5301},{"date":"2019-10-03","close":5.4828},{"date":"2019-10-04","close":5.6438},{"date":"2019-10-07","close":5.5301},{"date":"2019-10-08","close":5.6817},{"date":"2019-10-09","close":5.5964},{"date":"2019-10-10","close":5.6438},{"date":"2019-10-11","close":5.3881},{"date":"2019-10-14","close":5.0567},{"date":"2019-10-15","close":4.7158},{"date":"2019-10-16","close":4.7631},{"date":"2019-10-17","close":4.8768},{"date":"2019-10-18","close":4.801},{"date":"2019-10-21","close":4.7442},{"date":"2019-10-22","close":4.7442},{"date":"2019-10-23","close":4.8294},{"date":"2019-10-24","close":4.801},{"date":"2019-10-25","close":4.8483},{"date":"2019-10-28","close":4.7442},{"date":"2019-10-29","close":4.8389},{"date":"2019-10-30","close":4.801},{"date":"2019-10-31","close":5.1514},{"date":"2019-11-01","close":5.1608},{"date":"2019-11-04","close":5.123},{"date":"2019-11-05","close":5.0661},{"date":"2019-11-06","close":5.1324},{"date":"2019-11-07","close":5.0377},{"date":"2019-11-08","close":4.9904},{"date":"2019-11-11","close":4.9904},{"date":"2019-11-12","close":5.0472},{"date":"2019-11-13","close":5.0188},{"date":"2019-11-14","close":5.0851},{"date":"2019-11-15","close":5.0851},{"date":"2019-11-18","close":5.1419},{"date":"2019-11-19","close":5.2461},{"date":"2019-11-20","close":5.2934},{"date":"2019-11-21","close":5.104},{"date":"2019-11-22","close":5.1135},{"date":"2019-11-25","close":5.104},{"date":"2019-11-26","close":5.2177},{"date":"2019-11-27","close":5.1987},{"date":"2019-11-29","close":5.3692},{"date":"2019-12-02","close":5.3597},{"date":"2019-12-03","close":5.4355},{"date":"2019-12-04","close":5.3786},{"date":"2019-12-05","close":5.3881},{"date":"2019-12-06","close":5.113},{"date":"2019-12-09","close":5.0466},{"date":"2019-12-10","close":5.0846},{"date":"2019-12-11","close":5.2838},{"date":"2019-12-12","close":5.151},{"date":"2019-12-13","close":5.1225},{"date":"2019-12-16","close":5.0656},{"date":"2019-12-17","close":5.0466},{"date":"2019-12-18","close":5.1225},{"date":"2019-12-19","close":5.0656},{"date":"2019-12-20","close":4.9423},{"date":"2019-12-23","close":5.3597},{"date":"2019-12-24","close":5.5873},{"date":"2019-12-26","close":5.6537},{"date":"2019-12-27","close":5.4925},{"date":"2019-12-30","close":5.6632},{"date":"2019-12-31","close":5.7106},{"date":"2020-01-02","close":5.6253},{"date":"2020-01-03","close":5.5589},{"date":"2020-01-06","close":5.5399},{"date":"2020-01-07","close":5.5778},{"date":"2020-01-08","close":5.3407},{"date":"2020-01-09","close":5.2269},{"date":"2020-01-10","close":5.4545},{"date":"2020-01-13","close":5.1605},{"date":"2020-01-14","close":5.2933},{"date":"2020-01-15","close":5.464},{"date":"2020-01-16","close":5.3027},{"date":"2020-01-17","close":5.3217},{"date":"2020-01-21","close":5.6632},{"date":"2020-01-22","close":5.6253},{"date":"2020-01-23","close":5.8814},{"date":"2020-01-24","close":6.0142},{"date":"2020-01-27","close":5.8909},{"date":"2020-01-28","close":5.8435},{"date":"2020-01-29","close":6.1091},{"date":"2020-01-30","close":5.9573},{"date":"2020-01-31","close":5.9763},{"date":"2020-02-03","close":5.8814},{"date":"2020-02-04","close":5.7581},{"date":"2020-02-05","close":5.8435},{"date":"2020-02-06","close":5.9288},{"date":"2020-02-07","close":5.796},{"date":"2020-02-10","close":5.8435},{"date":"2020-02-11","close":5.9099},{"date":"2020-02-12","close":5.7012},{"date":"2020-02-13","close":5.7296},{"date":"2020-02-14","close":5.6917},{"date":"2020-02-18","close":6.0332},{"date":"2020-02-19","close":6.1944},{"date":"2020-02-20","close":6.4411},{"date":"2020-02-21","close":6.6118},{"date":"2020-02-24","close":6.5739},{"date":"2020-02-25","close":6.2514},{"date":"2020-02-26","close":6.2324},{"date":"2020-02-27","close":5.6917},{"date":"2020-02-28","close":5.5304},{"date":"2020-03-02","close":5.6348},{"date":"2020-03-03","close":5.8245},{"date":"2020-03-04","close":5.7676},{"date":"2020-03-05","close":5.9763},{"date":"2020-03-06","close":6.1565},{"date":"2020-03-09","close":5.7106},{"date":"2020-03-10","close":5.6727},{"date":"2020-03-11","close":5.1889},{"date":"2020-03-12","close":4.5723},{"date":"2020-03-13","close":3.6901},{"date":"2020-03-16","close":4.4853},{"date":"2020-03-17","close":5.7899},{"date":"2020-03-18","close":4.8662},{"date":"2020-03-19","close":5.0757},{"date":"2020-03-20","close":4.2377},{"date":"2020-03-23","close":4.6567},{"date":"2020-03-24","close":5.1995},{"date":"2020-03-25","close":5.5518},{"date":"2020-03-26","close":5.5328},{"date":"2020-03-27","close":5.0662},{"date":"2020-03-30","close":4.8186},{"date":"2020-03-31","close":4.7614},{"date":"2020-04-01","close":5.1042},{"date":"2020-04-02","close":5.3899},{"date":"2020-04-03","close":5.3709},{"date":"2020-04-06","close":5.5137},{"date":"2020-04-07","close":5.4852},{"date":"2020-04-08","close":5.5613},{"date":"2020-04-09","close":6.0375},{"date":"2020-04-13","close":6.5993},{"date":"2020-04-14","close":6.466},{"date":"2020-04-15","close":6.2756},{"date":"2020-04-16","close":6.447},{"date":"2020-04-17","close":6.0756},{"date":"2020-04-20","close":6.3327},{"date":"2020-04-21","close":6.2756},{"date":"2020-04-22","close":6.9802},{"date":"2020-04-23","close":7.3135},{"date":"2020-04-24","close":7.6945},{"date":"2020-04-27","close":7.7421},{"date":"2020-04-28","close":7.7897},{"date":"2020-04-29","close":7.8563},{"date":"2020-04-30","close":7.6849},{"date":"2020-05-01","close":7.9992},{"date":"2020-05-04","close":7.9516},{"date":"2020-05-05","close":8.1039},{"date":"2020-05-06","close":7.8373},{"date":"2020-05-07","close":8.123},{"date":"2020-05-08","close":7.8754},{"date":"2020-05-11","close":7.5516},{"date":"2020-05-12","close":7.4659},{"date":"2020-05-13","close":7.3993},{"date":"2020-05-14","close":7.7992},{"date":"2020-05-15","close":8.0849},{"date":"2020-05-18","close":7.7326},{"date":"2020-05-19","close":8.0563},{"date":"2020-05-20","close":7.9992},{"date":"2020-05-21","close":7.8659},{"date":"2020-05-22","close":7.8468},{"date":"2020-05-26","close":7.4183},{"date":"2020-05-27","close":7.6468},{"date":"2020-05-28","close":7.6183},{"date":"2020-05-29","close":7.7135},{"date":"2020-06-01","close":7.9135},{"date":"2020-06-02","close":7.4278},{"date":"2020-06-03","close":7.1802},{"date":"2020-06-04","close":7.3516},{"date":"2020-06-05","close":7.104},{"date":"2020-06-08","close":7.4469},{"date":"2020-06-09","close":7.4183},{"date":"2020-06-10","close":7.7135},{"date":"2020-06-11","close":7.4754},{"date":"2020-06-12","close":7.3993},{"date":"2020-06-15","close":7.6139},{"date":"2020-06-16","close":7.2991},{"date":"2020-06-17","close":7.2418},{"date":"2020-06-18","close":7.0701},{"date":"2020-06-19","close":7.6235},{"date":"2020-06-22","close":8.0433},{"date":"2020-06-23","close":8.1578},{"date":"2020-06-24","close":7.9193},{"date":"2020-06-25","close":8.0337},{"date":"2020-06-26","close":8.3295},{"date":"2020-06-29","close":8.6539},{"date":"2020-06-30","close":8.9497},{"date":"2020-07-01","close":8.9688},{"date":"2020-07-02","close":8.8734},{"date":"2020-07-06","close":9.2837},{"date":"2020-07-07","close":9.7035},{"date":"2020-07-08","close":9.9229},{"date":"2020-07-09","close":9.8752},{"date":"2020-07-10","close":9.7989},{"date":"2020-07-13","close":9.3886},{"date":"2020-07-14","close":9.9229},{"date":"2020-07-15","close":9.8657},{"date":"2020-07-16","close":9.6653},{"date":"2020-07-17","close":9.9229},{"date":"2020-07-20","close":10.2569},{"date":"2020-07-21","close":10.6385},{"date":"2020-07-22","close":10.5813},{"date":"2020-07-23","close":10.2092},{"date":"2020-07-24","close":10.4477},{"date":"2020-07-27","close":10.9057},{"date":"2020-07-28","close":10.9438},{"date":"2020-07-29","close":10.5813},{"date":"2020-07-30","close":9.9611},{"date":"2020-07-31","close":10.1137},{"date":"2020-08-03","close":9.9897},{"date":"2020-08-04","close":10.3904},{"date":"2020-08-05","close":10.1996},{"date":"2020-08-06","close":9.9992},{"date":"2020-08-07","close":9.7703},{"date":"2020-08-10","close":9.6367},{"date":"2020-08-11","close":9.0833},{"date":"2020-08-12","close":9.0737},{"date":"2020-08-13","close":9.4459},{"date":"2020-08-14","close":9.5604},{"date":"2020-08-17","close":10.2473},{"date":"2020-08-18","close":10.1519},{"date":"2020-08-19","close":9.8848},{"date":"2020-08-20","close":9.9038},{"date":"2020-08-21","close":9.589},{"date":"2020-08-24","close":9.4554},{"date":"2020-08-25","close":9.4172},{"date":"2020-08-26","close":9.7416},{"date":"2020-08-27","close":9.4172},{"date":"2020-08-28","close":9.8084},{"date":"2020-08-31","close":9.9802},{"date":"2020-09-01","close":9.7035},{"date":"2020-09-02","close":9.6367},{"date":"2020-09-03","close":9.6462},{"date":"2020-09-04","close":9.589},{"date":"2020-09-08","close":9.3504},{"date":"2020-09-09","close":9.6653},{"date":"2020-09-10","close":9.5604},{"date":"2020-09-11","close":9.2455},{"date":"2020-09-14","close":9.6939},{"date":"2020-09-15","close":9.6127},{"date":"2020-09-16","close":9.3929},{"date":"2020-09-17","close":9.2209},{"date":"2020-09-18","close":9.0203},{"date":"2020-09-21","close":8.7718},{"date":"2020-09-22","close":8.8865},{"date":"2020-09-23","close":8.2176},{"date":"2020-09-24","close":8.447},{"date":"2020-09-25","close":8.3801},{"date":"2020-09-28","close":8.4565},{"date":"2020-09-29","close":8.4278},{"date":"2020-09-30","close":8.4183},{"date":"2020-10-01","close":8.4947},{"date":"2020-10-02","close":8.3705},{"date":"2020-10-05","close":8.5521},{"date":"2020-10-06","close":8.2463},{"date":"2020-10-07","close":8.3514},{"date":"2020-10-08","close":8.4087},{"date":"2020-10-09","close":8.8578},{"date":"2020-10-12","close":8.9343},{"date":"2020-10-13","close":8.6954},{"date":"2020-10-14","close":8.6667},{"date":"2020-10-15","close":8.4661},{"date":"2020-10-16","close":8.1507},{"date":"2020-10-19","close":7.9214},{"date":"2020-10-20","close":7.9692},{"date":"2020-10-21","close":8.1507},{"date":"2020-10-22","close":8.1221},{"date":"2020-10-23","close":8.0265},{"date":"2020-10-26","close":8.2367},{"date":"2020-10-27","close":8.4661},{"date":"2020-10-28","close":7.759},{"date":"2020-10-29","close":8.7432},{"date":"2020-10-30","close":8.7432},{"date":"2020-11-02","close":9.0585},{"date":"2020-11-03","close":8.9725},{"date":"2020-11-04","close":8.7718},{"date":"2020-11-05","close":9.584},{"date":"2020-11-06","close":9.5745},{"date":"2020-11-09","close":8.9343},{"date":"2020-11-10","close":8.6572},{"date":"2020-11-11","close":8.4756},{"date":"2020-11-12","close":8.5712},{"date":"2020-11-13","close":8.5998},{"date":"2020-11-16","close":8.6094},{"date":"2020-11-17","close":8.4756},{"date":"2020-11-18","close":8.3036},{"date":"2020-11-19","close":8.2654},{"date":"2020-11-20","close":8.3227},{"date":"2020-11-23","close":7.8545},{"date":"2020-11-24","close":7.4245},{"date":"2020-11-25","close":7.759},{"date":"2020-11-27","close":7.8736},{"date":"2020-11-30","close":7.9023},{"date":"2020-12-01","close":8.3036},{"date":"2020-12-02","close":8.2845},{"date":"2020-12-03","close":8.3132},{"date":"2020-12-04","close":8.3802},{"date":"2020-12-07","close":8.8974},{"date":"2020-12-08","close":8.8591},{"date":"2020-12-09","close":8.7059},{"date":"2020-12-10","close":8.725},{"date":"2020-12-11","close":8.5718},{"date":"2020-12-14","close":8.4281},{"date":"2020-12-15","close":8.8304},{"date":"2020-12-16","close":8.9357},{"date":"2020-12-17","close":9.4146},{"date":"2020-12-18","close":8.8591},{"date":"2020-12-21","close":8.8016},{"date":"2020-12-22","close":8.3898},{"date":"2020-12-23","close":8.3898},{"date":"2020-12-24","close":8.4377},{"date":"2020-12-28","close":8.3132},{"date":"2020-12-29","close":8.2844},{"date":"2020-12-30","close":8.6101},{"date":"2020-12-31","close":8.3802},{"date":"2021-01-04","close":9.2326},{"date":"2021-01-05","close":9.1177},{"date":"2021-01-06","close":9.223},{"date":"2021-01-07","close":9.0315},{"date":"2021-01-08","close":8.5335},{"date":"2021-01-11","close":8.1216},{"date":"2021-01-12","close":8.0737},{"date":"2021-01-13","close":7.9684},{"date":"2021-01-14","close":7.9109},{"date":"2021-01-15","close":7.5374},{"date":"2021-01-19","close":7.5853},{"date":"2021-01-20","close":7.8918},{"date":"2021-01-21","close":7.7481},{"date":"2021-01-22","close":7.614},{"date":"2021-01-25","close":7.5757},{"date":"2021-01-26","close":7.6811},{"date":"2021-01-27","close":7.5661},{"date":"2021-01-28","close":7.7098},{"date":"2021-01-29","close":7.6619},{"date":"2021-02-01","close":7.7864},{"date":"2021-02-02","close":7.5853},{"date":"2021-02-03","close":7.7673},{"date":"2021-02-04","close":7.5661},{"date":"2021-02-05","close":7.6619},{"date":"2021-02-08","close":7.7768},{"date":"2021-02-09","close":7.7577},{"date":"2021-02-10","close":7.8918},{"date":"2021-02-11","close":7.7481},{"date":"2021-02-12","close":7.8056},{"date":"2021-02-16","close":7.729},{"date":"2021-02-17","close":7.5661},{"date":"2021-02-18","close":7.3363},{"date":"2021-02-19","close":7.1064},{"date":"2021-02-22","close":7.4129},{"date":"2021-02-23","close":7.2118},{"date":"2021-02-24","close":7.4416},{"date":"2021-02-25","close":7.2597},{"date":"2021-02-26","close":6.7999},{"date":"2021-03-01","close":6.8957},{"date":"2021-03-02","close":7.2309},{"date":"2021-03-03","close":6.9915},{"date":"2021-03-04","close":7.2214},{"date":"2021-03-05","close":7.3554},{"date":"2021-03-08","close":7.2884},{"date":"2021-03-09","close":7.4321},{"date":"2021-03-10","close":7.5278},{"date":"2021-03-11","close":7.6044},{"date":"2021-03-12","close":7.7002},{"date":"2021-03-15","close":7.6906},{"date":"2021-03-16","close":7.609},{"date":"2021-03-17","close":7.8876},{"date":"2021-03-18","close":7.7915},{"date":"2021-03-19","close":7.9356},{"date":"2021-03-22","close":7.9164},{"date":"2021-03-23","close":7.657},{"date":"2021-03-24","close":7.4745},{"date":"2021-03-25","close":7.4361},{"date":"2021-03-26","close":7.6186},{"date":"2021-03-29","close":7.609},{"date":"2021-03-30","close":7.2439},{"date":"2021-03-31","close":7.5033},{"date":"2021-04-01","close":7.8396},{"date":"2021-04-05","close":7.6954},{"date":"2021-04-06","close":7.9741},{"date":"2021-04-07","close":7.7819},{"date":"2021-04-08","close":7.9645},{"date":"2021-04-09","close":8.0317},{"date":"2021-04-12","close":7.7339},{"date":"2021-04-13","close":8.1374},{"date":"2021-04-14","close":7.9548},{"date":"2021-04-15","close":8.3776},{"date":"2021-04-16","close":8.464},{"date":"2021-04-19","close":8.3776},{"date":"2021-04-20","close":8.4256},{"date":"2021-04-21","close":8.5793},{"date":"2021-04-22","close":8.368},{"date":"2021-04-23","close":8.2623},{"date":"2021-04-26","close":8.2623},{"date":"2021-04-27","close":7.9548},{"date":"2021-04-28","close":8.0221},{"date":"2021-04-29","close":7.926},{"date":"2021-04-30","close":7.6858},{"date":"2021-05-03","close":8.147},{"date":"2021-05-04","close":7.9933},{"date":"2021-05-05","close":8.0509},{"date":"2021-05-06","close":8.3199},{"date":"2021-05-07","close":8.416},{"date":"2021-05-10","close":8.2719},{"date":"2021-05-11","close":8.3776},{"date":"2021-05-12","close":8.147},{"date":"2021-05-13","close":8.0797},{"date":"2021-05-14","close":8.3584},{"date":"2021-05-17","close":8.7907},{"date":"2021-05-18","close":8.7426},{"date":"2021-05-19","close":8.685},{"date":"2021-05-20","close":8.8195},{"date":"2021-05-21","close":8.7234},{"date":"2021-05-24","close":8.7426},{"date":"2021-05-25","close":8.7811},{"date":"2021-05-26","close":8.7907},{"date":"2021-05-27","close":8.7042},{"date":"2021-05-28","close":8.7715},{"date":"2021-06-01","close":8.8099},{"date":"2021-06-02","close":8.9156},{"date":"2021-06-03","close":8.5313},{"date":"2021-06-04","close":8.5985},{"date":"2021-06-07","close":8.4544},{"date":"2021-06-08","close":8.3103},{"date":"2021-06-09","close":8.2623},{"date":"2021-06-10","close":8.5601},{"date":"2021-06-11","close":8.464},{"date":"2021-06-14","close":8.4064},{"date":"2021-06-15","close":8.5076},{"date":"2021-06-16","close":8.4401},{"date":"2021-06-17","close":7.7464},{"date":"2021-06-18","close":7.5055},{"date":"2021-06-21","close":7.6308},{"date":"2021-06-22","close":7.679},{"date":"2021-06-23","close":7.5055},{"date":"2021-06-24","close":7.467},{"date":"2021-06-25","close":7.4285},{"date":"2021-06-28","close":7.3128},{"date":"2021-06-29","close":7.149},{"date":"2021-06-30","close":7.3706},{"date":"2021-07-01","close":7.3321},{"date":"2021-07-02","close":7.5248},{"date":"2021-07-06","close":7.5922},{"date":"2021-07-07","close":7.5441},{"date":"2021-07-08","close":7.3514},{"date":"2021-07-09","close":7.5055},{"date":"2021-07-12","close":7.3803},{"date":"2021-07-13","close":7.5922},{"date":"2021-07-14","close":7.8524},{"date":"2021-07-15","close":7.8524},{"date":"2021-07-16","close":7.573},{"date":"2021-07-19","close":7.4188},{"date":"2021-07-20","close":7.4188},{"date":"2021-07-21","close":7.6501},{"date":"2021-07-22","close":7.573},{"date":"2021-07-23","close":7.5055},{"date":"2021-07-26","close":7.7464},{"date":"2021-07-27","close":7.6597},{"date":"2021-07-28","close":7.7849},{"date":"2021-07-29","close":7.8235},{"date":"2021-07-30","close":7.8235},{"date":"2021-08-02","close":7.7753},{"date":"2021-08-03","close":7.8428},{"date":"2021-08-04","close":8.0836},{"date":"2021-08-05","close":7.6019},{"date":"2021-08-06","close":7.4092},{"date":"2021-08-09","close":7.2261},{"date":"2021-08-10","close":7.149},{"date":"2021-08-11","close":7.3803},{"date":"2021-08-12","close":7.2647},{"date":"2021-08-13","close":7.4574},{"date":"2021-08-16","close":7.361},{"date":"2021-08-17","close":7.2647},{"date":"2021-08-18","close":7.0816},{"date":"2021-08-19","close":6.9949},{"date":"2021-08-20","close":7.0142},{"date":"2021-08-23","close":7.3321},{"date":"2021-08-24","close":7.3417},{"date":"2021-08-25","close":7.2936},{"date":"2021-08-26","close":7.3899},{"date":"2021-08-27","close":7.6886},{"date":"2021-08-30","close":7.5152},{"date":"2021-08-31","close":7.6115},{"date":"2021-09-01","close":7.4766},{"date":"2021-09-02","close":7.5633},{"date":"2021-09-03","close":7.756},{"date":"2021-09-07","close":7.4381},{"date":"2021-09-08","close":7.4574},{"date":"2021-09-09","close":7.3225},{"date":"2021-09-10","close":7.1683},{"date":"2021-09-13","close":7.4188},{"date":"2021-09-14","close":7.4863},{"date":"2021-09-15","close":7.5684},{"date":"2021-09-16","close":7.2108},{"date":"2021-09-17","close":7.2011},{"date":"2021-09-20","close":7.2688},{"date":"2021-09-21","close":7.1625},{"date":"2021-09-22","close":7.1528},{"date":"2021-09-23","close":6.9401},{"date":"2021-09-24","close":6.8918},{"date":"2021-09-27","close":6.9208},{"date":"2021-09-28","close":6.9305},{"date":"2021-09-29","close":6.7758},{"date":"2021-09-30","close":6.9595},{"date":"2021-10-01","close":6.9015},{"date":"2021-10-04","close":7.0948},{"date":"2021-10-05","close":7.2108},{"date":"2021-10-06","close":7.2494},{"date":"2021-10-07","close":7.1625},{"date":"2021-10-08","close":7.1625},{"date":"2021-10-11","close":7.1335},{"date":"2021-10-12","close":7.3654},{"date":"2021-10-13","close":7.6651},{"date":"2021-10-14","close":7.8777},{"date":"2021-10-15","close":7.8101},{"date":"2021-10-18","close":7.6844},{"date":"2021-10-19","close":7.6748},{"date":"2021-10-20","close":7.7907},{"date":"2021-10-21","close":7.7521},{"date":"2021-10-22","close":7.7327},{"date":"2021-10-25","close":7.8681},{"date":"2021-10-26","close":7.8874},{"date":"2021-10-27","close":8.0034},{"date":"2021-10-28","close":7.5298},{"date":"2021-10-29","close":7.1915},{"date":"2021-11-01","close":7.2784},{"date":"2021-11-02","close":7.3171},{"date":"2021-11-03","close":7.3944},{"date":"2021-11-04","close":7.3654},{"date":"2021-11-05","close":7.6748},{"date":"2021-11-08","close":7.7327},{"date":"2021-11-09","close":7.9454},{"date":"2021-11-10","close":8.187},{"date":"2021-11-11","close":8.419},{"date":"2021-11-12","close":8.3804},{"date":"2021-11-15","close":8.3224},{"date":"2021-11-16","close":8.1097},{"date":"2021-11-17","close":8.245},{"date":"2021-11-18","close":8.0904},{"date":"2021-11-19","close":7.9937},{"date":"2021-11-22","close":7.7811},{"date":"2021-11-23","close":7.6748},{"date":"2021-11-24","close":7.6748},{"date":"2021-11-26","close":7.5684},{"date":"2021-11-29","close":7.4718},{"date":"2021-11-30","close":7.3848},{"date":"2021-12-01","close":7.2011},{"date":"2021-12-02","close":7.0271},{"date":"2021-12-03","close":7.0755},{"date":"2021-12-06","close":7.1676},{"date":"2021-12-07","close":7.2646},{"date":"2021-12-08","close":7.2452},{"date":"2021-12-09","close":6.993},{"date":"2021-12-10","close":6.9348},{"date":"2021-12-13","close":6.9542},{"date":"2021-12-14","close":6.7796},{"date":"2021-12-15","close":6.6148},{"date":"2021-12-16","close":6.9736},{"date":"2021-12-17","close":7.0221},{"date":"2021-12-20","close":7.0609},{"date":"2021-12-21","close":7.09},{"date":"2021-12-22","close":7.2161},{"date":"2021-12-23","close":7.3034},{"date":"2021-12-27","close":7.284},{"date":"2021-12-28","close":7.284},{"date":"2021-12-29","close":7.2452},{"date":"2021-12-30","close":7.3713},{"date":"2021-12-31","close":7.4586},{"date":"2022-01-03","close":7.2549},{"date":"2022-01-04","close":7.3034},{"date":"2022-01-05","close":7.0997},{"date":"2022-01-06","close":6.8281},{"date":"2022-01-07","close":6.8184},{"date":"2022-01-10","close":6.9736},{"date":"2022-01-11","close":7.1191},{"date":"2022-01-12","close":7.187},{"date":"2022-01-13","close":7.0609},{"date":"2022-01-14","close":6.8863},{"date":"2022-01-18","close":6.4499},{"date":"2022-01-19","close":7.09},{"date":"2022-01-20","close":6.9736},{"date":"2022-01-21","close":6.8184},{"date":"2022-01-24","close":6.8378},{"date":"2022-01-25","close":6.9445},{"date":"2022-01-26","close":6.6827},{"date":"2022-01-27","close":6.4499},{"date":"2022-01-28","close":6.5275},{"date":"2022-01-31","close":6.6245},{"date":"2022-02-01","close":6.6439},{"date":"2022-02-02","close":6.5663},{"date":"2022-02-03","close":6.382},{"date":"2022-02-04","close":6.4305},{"date":"2022-02-07","close":6.8766},{"date":"2022-02-08","close":6.8766},{"date":"2022-02-09","close":6.8184},{"date":"2022-02-10","close":6.5566},{"date":"2022-02-11","close":6.9833},{"date":"2022-02-14","close":7.0706},{"date":"2022-02-15","close":6.9639},{"date":"2022-02-16","close":7.1482},{"date":"2022-02-17","close":7.3131},{"date":"2022-02-18","close":7.1191},{"date":"2022-02-22","close":6.993},{"date":"2022-02-23","close":7.1288},{"date":"2022-02-24","close":7.0027},{"date":"2022-02-25","close":7.2064},{"date":"2022-02-28","close":7.1385},{"date":"2022-03-01","close":7.4974},{"date":"2022-03-02","close":7.3907},{"date":"2022-03-03","close":7.478},{"date":"2022-03-04","close":7.6041},{"date":"2022-03-07","close":7.9726},{"date":"2022-03-08","close":8.1763},{"date":"2022-03-09","close":8.1181},{"date":"2022-03-10","close":8.4285},{"date":"2022-03-11","close":8.4576},{"date":"2022-03-14","close":7.8271},{"date":"2022-03-15","close":7.9532},{"date":"2022-03-16","close":7.9678},{"date":"2022-03-17","close":8.0748},{"date":"2022-03-18","close":8.0748},{"date":"2022-03-21","close":8.1332},{"date":"2022-03-22","close":8.0359},{"date":"2022-03-23","close":8.1721},{"date":"2022-03-24","close":8.1332},{"date":"2022-03-25","close":8.1235},{"date":"2022-03-28","close":7.89},{"date":"2022-03-29","close":8.0165},{"date":"2022-03-30","close":8.0943},{"date":"2022-03-31","close":8.1916},{"date":"2022-04-01","close":8.4348},{"date":"2022-04-04","close":8.4543},{"date":"2022-04-05","close":8.2694},{"date":"2022-04-06","close":8.1916},{"date":"2022-04-07","close":8.2889},{"date":"2022-04-08","close":8.4445},{"date":"2022-04-11","close":8.5126},{"date":"2022-04-12","close":8.5807},{"date":"2022-04-13","close":8.7753},{"date":"2022-04-14","close":8.7753},{"date":"2022-04-18","close":8.7072},{"date":"2022-04-19","close":8.4737},{"date":"2022-04-20","close":8.6002},{"date":"2022-04-21","close":8.2889},{"date":"2022-04-22","close":8.0165},{"date":"2022-04-25","close":7.6662},{"date":"2022-04-26","close":7.4619},{"date":"2022-04-27","close":7.3452},{"date":"2022-04-28","close":7.5787},{"date":"2022-04-29","close":7.5495},{"date":"2022-05-02","close":7.3744},{"date":"2022-05-03","close":7.5689},{"date":"2022-05-04","close":7.7246},{"date":"2022-05-05","close":7.5106},{"date":"2022-05-06","close":7.4717},{"date":"2022-05-09","close":7.0533},{"date":"2022-05-10","close":6.9852},{"date":"2022-05-11","close":7.0047},{"date":"2022-05-12","close":6.8004},{"date":"2022-05-13","close":6.8782},{"date":"2022-05-16","close":6.8977},{"date":"2022-05-17","close":6.9755},{"date":"2022-05-18","close":6.7809},{"date":"2022-05-19","close":7.3841},{"date":"2022-05-20","close":7.2868},{"date":"2022-05-23","close":7.3549},{"date":"2022-05-24","close":7.5495},{"date":"2022-05-25","close":7.4133},{"date":"2022-05-26","close":7.3646},{"date":"2022-05-27","close":7.3744},{"date":"2022-05-31","close":7.2674},{"date":"2022-06-01","close":7.5495},{"date":"2022-06-02","close":8.1721},{"date":"2022-06-03","close":7.8316},{"date":"2022-06-06","close":7.6176},{"date":"2022-06-07","close":7.6565},{"date":"2022-06-08","close":7.6954},{"date":"2022-06-09","close":7.4717},{"date":"2022-06-10","close":7.9094},{"date":"2022-06-13","close":7.1798},{"date":"2022-06-14","close":6.9755},{"date":"2022-06-15","close":7.0878},{"date":"2022-06-16","close":7.1756},{"date":"2022-06-17","close":6.9608},{"date":"2022-06-21","close":7.1756},{"date":"2022-06-22","close":7.0682},{"date":"2022-06-23","close":6.8046},{"date":"2022-06-24","close":6.9608},{"date":"2022-06-27","close":6.9901},{"date":"2022-06-28","close":6.7949},{"date":"2022-06-29","close":7.0975},{"date":"2022-06-30","close":6.8535},{"date":"2022-07-01","close":7.3221},{"date":"2022-07-05","close":6.9023},{"date":"2022-07-06","close":6.9023},{"date":"2022-07-07","close":7.0194},{"date":"2022-07-08","close":7.0487},{"date":"2022-07-11","close":7.0097},{"date":"2022-07-12","close":6.9413},{"date":"2022-07-13","close":7.2244},{"date":"2022-07-14","close":6.9804},{"date":"2022-07-15","close":6.8925},{"date":"2022-07-18","close":7.1268},{"date":"2022-07-19","close":7.2537},{"date":"2022-07-20","close":6.9999},{"date":"2022-07-21","close":7.1171},{"date":"2022-07-22","close":7.0389},{"date":"2022-07-25","close":6.8144},{"date":"2022-07-26","close":6.8242},{"date":"2022-07-27","close":6.9218},{"date":"2022-07-28","close":7.4685},{"date":"2022-07-29","close":7.7028},{"date":"2022-08-01","close":7.5954},{"date":"2022-08-02","close":7.4978},{"date":"2022-08-03","close":7.3514},{"date":"2022-08-04","close":7.7028},{"date":"2022-08-05","close":7.6052},{"date":"2022-08-08","close":7.7028},{"date":"2022-08-09","close":7.7907},{"date":"2022-08-10","close":7.8883},{"date":"2022-08-11","close":7.7126},{"date":"2022-08-12","close":7.9274},{"date":"2022-08-15","close":7.7419},{"date":"2022-08-16","close":7.7419},{"date":"2022-08-17","close":7.488},{"date":"2022-08-18","close":7.5564},{"date":"2022-08-19","close":7.3709},{"date":"2022-08-22","close":7.3709},{"date":"2022-08-23","close":7.615},{"date":"2022-08-24","close":7.7321},{"date":"2022-08-25","close":7.7712},{"date":"2022-08-26","close":7.4099},{"date":"2022-08-29","close":7.3416},{"date":"2022-08-30","close":7.1561},{"date":"2022-08-31","close":7.0194},{"date":"2022-09-01","close":6.7363},{"date":"2022-09-02","close":6.9999},{"date":"2022-09-06","close":6.9023},{"date":"2022-09-07","close":7.1756},{"date":"2022-09-08","close":7.2244},{"date":"2022-09-09","close":7.3709},{"date":"2022-09-12","close":7.4685},{"date":"2022-09-13","close":7.2537},{"date":"2022-09-14","close":7.239},{"date":"2022-09-15","close":6.955},{"date":"2022-09-16","close":7.0333},{"date":"2022-09-19","close":7.2096},{"date":"2022-09-20","close":6.9941},{"date":"2022-09-21","close":7.1019},{"date":"2022-09-22","close":6.9648},{"date":"2022-09-23","close":6.5925},{"date":"2022-09-26","close":6.3476},{"date":"2022-09-27","close":6.3574},{"date":"2022-09-28","close":6.955},{"date":"2022-09-29","close":7.0725},{"date":"2022-09-30","close":7.2586},{"date":"2022-10-03","close":7.6113},{"date":"2022-10-04","close":7.8562},{"date":"2022-10-05","close":7.7876},{"date":"2022-10-06","close":7.9247},{"date":"2022-10-07","close":7.6603},{"date":"2022-10-10","close":7.435},{"date":"2022-10-11","close":7.3468},{"date":"2022-10-12","close":7.435},{"date":"2022-10-13","close":7.3958},{"date":"2022-10-14","close":7.0725},{"date":"2022-10-17","close":7.1803},{"date":"2022-10-18","close":7.2488},{"date":"2022-10-19","close":7.2096},{"date":"2022-10-20","close":7.239},{"date":"2022-10-21","close":7.5035},{"date":"2022-10-24","close":7.435},{"date":"2022-10-25","close":7.5917},{"date":"2022-10-26","close":7.8856},{"date":"2022-10-27","close":7.9737},{"date":"2022-10-28","close":7.9737},{"date":"2022-10-31","close":7.7288},{"date":"2022-11-01","close":7.9443},{"date":"2022-11-02","close":7.4741},{"date":"2022-11-03","close":7.2782},{"date":"2022-11-04","close":7.9443},{"date":"2022-11-07","close":7.8072},{"date":"2022-11-08","close":8.2676},{"date":"2022-11-09","close":8.1207},{"date":"2022-11-10","close":8.6986},{"date":"2022-11-11","close":8.6986},{"date":"2022-11-14","close":8.7574},{"date":"2022-11-15","close":8.7476},{"date":"2022-11-16","close":8.7476},{"date":"2022-11-17","close":8.6594},{"date":"2022-11-18","close":8.7378},{"date":"2022-11-21","close":8.8161},{"date":"2022-11-22","close":9.2472},{"date":"2022-11-23","close":9.5508},{"date":"2022-11-25","close":9.4137},{"date":"2022-11-28","close":9.0317},{"date":"2022-11-29","close":9.2863},{"date":"2022-11-30","close":9.5018},{"date":"2022-12-01","close":9.7174},{"date":"2022-12-02","close":9.8251},{"date":"2022-12-05","close":9.5845},{"date":"2022-12-06","close":9.5256},{"date":"2022-12-07","close":9.7711},{"date":"2022-12-08","close":9.8595},{"date":"2022-12-09","close":9.6631},{"date":"2022-12-12","close":9.7122},{"date":"2022-12-13","close":9.83},{"date":"2022-12-14","close":9.7416},{"date":"2022-12-15","close":9.3194},{"date":"2022-12-16","close":9.4667},{"date":"2022-12-19","close":9.339},{"date":"2022-12-20","close":9.6729},{"date":"2022-12-21","close":9.8202},{"date":"2022-12-22","close":9.83},{"date":"2022-12-23","close":9.8104},{"date":"2022-12-27","close":10.105},{"date":"2022-12-28","close":9.8791},{"date":"2022-12-29","close":9.9282},{"date":"2022-12-30","close":9.9282},{"date":"2023-01-03","close":10.1737},{"date":"2023-01-04","close":10.6549},{"date":"2023-01-05","close":10.5862},{"date":"2023-01-06","close":10.6647},{"date":"2023-01-09","close":10.4978},{"date":"2023-01-10","close":10.6942},{"date":"2023-01-11","close":10.6844},{"date":"2023-01-12","close":10.7826},{"date":"2023-01-13","close":10.8022},{"date":"2023-01-17","close":10.5665},{"date":"2023-01-18","close":10.5567},{"date":"2023-01-19","close":10.7924},{"date":"2023-01-20","close":10.979},{"date":"2023-01-23","close":10.979},{"date":"2023-01-24","close":11.1656},{"date":"2023-01-25","close":11.3816},{"date":"2023-01-26","close":11.2441},{"date":"2023-01-27","close":11.1066},{"date":"2023-01-30","close":10.8219},{"date":"2023-01-31","close":10.8415},{"date":"2023-02-01","close":11.0281},{"date":"2023-02-02","close":10.6353},{"date":"2023-02-03","close":10.4585},{"date":"2023-02-06","close":10.4094},{"date":"2023-02-07","close":10.5371},{"date":"2023-02-08","close":10.6647},{"date":"2023-02-09","close":10.4683},{"date":"2023-02-10","close":10.4782},{"date":"2023-02-13","close":10.3407},{"date":"2023-02-14","close":10.3701},{"date":"2023-02-15","close":10.1737},{"date":"2023-02-16","close":10.2425},{"date":"2023-02-17","close":10.1639},{"date":"2023-02-21","close":9.997},{"date":"2023-02-22","close":9.8595},{"date":"2023-02-23","close":9.8497},{"date":"2023-02-24","close":9.8988},{"date":"2023-02-27","close":9.9871},{"date":"2023-02-28","close":9.997},{"date":"2023-03-01","close":10.2326},{"date":"2023-03-02","close":10.1344},{"date":"2023-03-03","close":10.2425},{"date":"2023-03-06","close":10.1737},{"date":"2023-03-07","close":9.7711},{"date":"2023-03-08","close":9.7416},{"date":"2023-03-09","close":9.6729},{"date":"2023-03-10","close":9.8889},{"date":"2023-03-13","close":10.4487},{"date":"2023-03-14","close":10.5273},{"date":"2023-03-15","close":10.4534},{"date":"2023-03-16","close":10.4436},{"date":"2023-03-17","close":11.1424},{"date":"2023-03-20","close":11.2113},{"date":"2023-03-21","close":10.8176},{"date":"2023-03-22","close":11.0342},{"date":"2023-03-23","close":11.4082},{"date":"2023-03-24","close":11.5755},{"date":"2023-03-27","close":11.5854},{"date":"2023-03-28","close":11.9791},{"date":"2023-03-29","close":11.989},{"date":"2023-03-30","close":12.0874},{"date":"2023-03-31","close":12.0382},{"date":"2023-04-03","close":12.363},{"date":"2023-04-04","close":12.6878},{"date":"2023-04-05","close":12.7666},{"date":"2023-04-06","close":12.7666},{"date":"2023-04-10","close":12.9241},{"date":"2023-04-11","close":13.0619},{"date":"2023-04-12","close":13.2489},{"date":"2023-04-13","close":13.4556},{"date":"2023-04-14","close":13.1997},{"date":"2023-04-17","close":12.9044},{"date":"2023-04-18","close":12.8945},{"date":"2023-04-19","close":12.55},{"date":"2023-04-20","close":12.6189},{"date":"2023-04-21","close":12.5402},{"date":"2023-04-24","close":12.7174},{"date":"2023-04-25","close":12.6189},{"date":"2023-04-26","close":12.491},{"date":"2023-04-27","close":12.6681},{"date":"2023-04-28","close":12.7272},{"date":"2023-05-01","close":12.8355},{"date":"2023-05-02","close":13.2784},{"date":"2023-05-03","close":13.4753},{"date":"2023-05-04","close":13.5343},{"date":"2023-05-05","close":13.5934},{"date":"2023-05-08","close":13.6032},{"date":"2023-05-09","close":13.5245},{"date":"2023-05-10","close":13.4064},{"date":"2023-05-11","close":13.0422},{"date":"2023-05-12","close":13.1012},{"date":"2023-05-15","close":13.3572},{"date":"2023-05-16","close":12.865},{"date":"2023-05-17","close":12.6583},{"date":"2023-05-18","close":12.4614},{"date":"2023-05-19","close":12.5106},{"date":"2023-05-22","close":12.4516},{"date":"2023-05-23","close":12.6681},{"date":"2023-05-24","close":12.2843},{"date":"2023-05-25","close":12.1268},{"date":"2023-05-26","close":12.1858},{"date":"2023-05-30","close":11.9201},{"date":"2023-05-31","close":12.1464},{"date":"2023-06-01","close":12.363},{"date":"2023-06-02","close":12.0874},{"date":"2023-06-05","close":12.1563},{"date":"2023-06-06","close":12.3827},{"date":"2023-06-07","close":12.0677},{"date":"2023-06-08","close":12.2547},{"date":"2023-06-09","close":12.1661},{"date":"2023-06-12","close":12.3728},{"date":"2023-06-13","close":12.1957},{"date":"2023-06-14","close":12.1414},{"date":"2023-06-15","close":11.9737},{"date":"2023-06-16","close":12.0724},{"date":"2023-06-20","close":11.52},{"date":"2023-06-21","close":11.5792},{"date":"2023-06-22","close":11.52},{"date":"2023-06-23","close":11.5595},{"date":"2023-06-26","close":11.4609},{"date":"2023-06-27","close":11.3425},{"date":"2023-06-28","close":11.3326},{"date":"2023-06-29","close":11.5694},{"date":"2023-06-30","close":11.7568},{"date":"2023-07-03","close":11.9836},{"date":"2023-07-05","close":11.5398},{"date":"2023-07-06","close":11.3918},{"date":"2023-07-07","close":11.451},{"date":"2023-07-10","close":11.8159},{"date":"2023-07-11","close":11.7666},{"date":"2023-07-12","close":12.5162},{"date":"2023-07-13","close":12.4965},{"date":"2023-07-14","close":12.5261},{"date":"2023-07-17","close":12.5557},{"date":"2023-07-18","close":12.7924},{"date":"2023-07-19","close":12.6839},{"date":"2023-07-20","close":12.3091},{"date":"2023-07-21","close":12.2499},{"date":"2023-07-24","close":12.2105},{"date":"2023-07-25","close":12.2696},{"date":"2023-07-26","close":12.1118},{"date":"2023-07-27","close":11.6384},{"date":"2023-07-28","close":12.0033},{"date":"2023-07-31","close":12.1809},{"date":"2023-08-01","close":11.7173},{"date":"2023-08-02","close":11.4609},{"date":"2023-08-03","close":11.3918},{"date":"2023-08-04","close":11.5102},{"date":"2023-08-07","close":11.4609},{"date":"2023-08-08","close":11.5102},{"date":"2023-08-09","close":11.4214},{"date":"2023-08-10","close":11.451},{"date":"2023-08-11","close":11.5102},{"date":"2023-08-14","close":11.4214},{"date":"2023-08-15","close":11.2537},{"date":"2023-08-16","close":11.1452},{"date":"2023-08-17","close":10.9874},{"date":"2023-08-18","close":10.8888},{"date":"2023-08-21","close":11.2242},{"date":"2023-08-22","close":11.4313},{"date":"2023-08-23","close":11.9244},{"date":"2023-08-24","close":12.0724},{"date":"2023-08-25","close":11.9244},{"date":"2023-08-28","close":12.4472},{"date":"2023-08-29","close":12.7332},{"date":"2023-08-30","close":12.7628},{"date":"2023-08-31","close":12.6642},{"date":"2023-09-01","close":12.2006},{"date":"2023-09-05","close":11.7863},{"date":"2023-09-06","close":11.737},{"date":"2023-09-07","close":11.7765},{"date":"2023-09-08","close":11.6483},{"date":"2023-09-11","close":11.6581},{"date":"2023-09-12","close":11.7666},{"date":"2023-09-13","close":11.8605},{"date":"2023-09-14","close":11.9297},{"date":"2023-09-15","close":12.2756},{"date":"2023-09-18","close":12.4832},{"date":"2023-09-19","close":12.5128},{"date":"2023-09-20","close":12.5524},{"date":"2023-09-21","close":12.3448},{"date":"2023-09-22","close":11.8506},{"date":"2023-09-25","close":11.7913},{"date":"2023-09-26","close":11.307},{"date":"2023-09-27","close":11.1884},{"date":"2023-09-28","close":11.2971},{"date":"2023-09-29","close":11.1588},{"date":"2023-10-02","close":10.7931},{"date":"2023-10-03","close":10.9907},{"date":"2023-10-04","close":10.8623},{"date":"2023-10-05","close":11.1785},{"date":"2023-10-06","close":11.4157},{"date":"2023-10-09","close":11.6134},{"date":"2023-10-10","close":11.6431},{"date":"2023-10-11","close":11.7123},{"date":"2023-10-12","close":11.3762},{"date":"2023-10-13","close":12.0582},{"date":"2023-10-16","close":12.157},{"date":"2023-10-17","close":12.4535},{"date":"2023-10-18","close":12.4535},{"date":"2023-10-19","close":12.5524},{"date":"2023-10-20","close":12.5524},{"date":"2023-10-23","close":12.6809},{"date":"2023-10-24","close":12.7698},{"date":"2023-10-25","close":12.5425},{"date":"2023-10-26","close":12.4041},{"date":"2023-10-27","close":12.671},{"date":"2023-10-30","close":12.6018},{"date":"2023-10-31","close":12.2361},{"date":"2023-11-01","close":12.3152},{"date":"2023-11-02","close":12.671},{"date":"2023-11-03","close":13.2739},{"date":"2023-11-06","close":13.1355},{"date":"2023-11-07","close":12.8983},{"date":"2023-11-08","close":12.5721},{"date":"2023-11-09","close":12.8192},{"date":"2023-11-10","close":12.6413},{"date":"2023-11-13","close":12.6018},{"date":"2023-11-14","close":13.0565},{"date":"2023-11-15","close":12.5623},{"date":"2023-11-16","close":12.8291},{"date":"2023-11-17","close":12.6809},{"date":"2023-11-20","close":12.7402},{"date":"2023-11-21","close":13.3035},{"date":"2023-11-22","close":13.4716},{"date":"2023-11-24","close":13.5309},{"date":"2023-11-27","close":13.8966},{"date":"2023-11-28","close":14.4006},{"date":"2023-11-29","close":14.4303},{"date":"2023-11-30","close":14.6379},{"date":"2023-12-01","close":14.6873},{"date":"2023-12-04","close":14.3611},{"date":"2023-12-05","close":14.0987},{"date":"2023-12-06","close":14.0096},{"date":"2023-12-07","close":14.0195},{"date":"2023-12-08","close":13.6334},{"date":"2023-12-11","close":13.2968},{"date":"2023-12-12","close":13.0097},{"date":"2023-12-13","close":13.8512},{"date":"2023-12-14","close":13.7423},{"date":"2023-12-15","close":13.5047},{"date":"2023-12-18","close":13.5146},{"date":"2023-12-19","close":13.9898},{"date":"2023-12-20","close":13.5641},{"date":"2023-12-21","close":13.7027},{"date":"2023-12-22","close":13.7918},{"date":"2023-12-26","close":13.7423},{"date":"2023-12-27","close":13.8512},{"date":"2023-12-28","close":13.4552},{"date":"2023-12-29","close":13.3364},{"date":"2024-01-02","close":12.97},{"date":"2024-01-03","close":12.7126},{"date":"2024-01-04","close":12.7918},{"date":"2024-01-05","close":12.8611},{"date":"2024-01-08","close":12.7126},{"date":"2024-01-09","close":12.3958},{"date":"2024-01-10","close":12.475},{"date":"2024-01-11","close":12.5839},{"date":"2024-01-12","close":12.7324},{"date":"2024-01-16","close":12.2473},{"date":"2024-01-17","close":12.1582},{"date":"2024-01-18","close":12.2077},{"date":"2024-01-19","close":12.0592},{"date":"2024-01-22","close":11.9701},{"date":"2024-01-23","close":12.2374},{"date":"2024-01-24","close":11.98},{"date":"2024-01-25","close":12.1681},{"date":"2024-01-26","close":12.0592},{"date":"2024-01-29","close":12.2275},{"date":"2024-01-30","close":12.1186},{"date":"2024-01-31","close":11.9899},{"date":"2024-02-01","close":12.5542},{"date":"2024-02-02","close":12.3067},{"date":"2024-02-05","close":12.1879},{"date":"2024-02-06","close":12.4849},{"date":"2024-02-07","close":12.1681},{"date":"2024-02-08","close":11.98},{"date":"2024-02-09","close":11.8315},{"date":"2024-02-12","close":11.9107},{"date":"2024-02-13","close":11.277},{"date":"2024-02-14","close":11.3463},{"date":"2024-02-15","close":11.6136},{"date":"2024-02-16","close":11.5839},{"date":"2024-02-20","close":11.6532},{"date":"2024-02-21","close":11.6334},{"date":"2024-02-22","close":11.3364},{"date":"2024-02-23","close":11.7721},{"date":"2024-02-26","close":11.6532},{"date":"2024-02-27","close":11.3958},{"date":"2024-02-28","close":11.4255},{"date":"2024-02-29","close":11.6928},{"date":"2024-03-01","close":12.1879},{"date":"2024-03-04","close":12.7126},{"date":"2024-03-05","close":12.7027},{"date":"2024-03-06","close":13.1285},{"date":"2024-03-07","close":13.3562},{"date":"2024-03-08","close":13.2275},{"date":"2024-03-11","close":13.6235},{"date":"2024-03-12","close":13.5047},{"date":"2024-03-13","close":13.6981},{"date":"2024-03-14","close":13.4799},{"date":"2024-03-15","close":13.4799},{"date":"2024-03-18","close":13.2716},{"date":"2024-03-19","close":13.0236},{"date":"2024-03-20","close":13.4898},{"date":"2024-03-21","close":13.5097},{"date":"2024-03-22","close":13.3906},{"date":"2024-03-25","close":13.5295},{"date":"2024-03-26","close":13.4898},{"date":"2024-03-27","close":14.4321},{"date":"2024-03-28","close":14.6305},{"date":"2024-04-01","close":14.4024},{"date":"2024-04-02","close":14.5115},{"date":"2024-04-03","close":14.7396},{"date":"2024-04-04","close":14.3924},{"date":"2024-04-05","close":14.7098},{"date":"2024-04-08","close":14.7396},{"date":"2024-04-09","close":14.938},{"date":"2024-04-10","close":15.0372},{"date":"2024-04-11","close":15.2455},{"date":"2024-04-12","close":15.0868},{"date":"2024-04-15","close":14.8686},{"date":"2024-04-16","close":14.7594},{"date":"2024-04-17","close":14.819},{"date":"2024-04-18","close":14.938},{"date":"2024-04-19","close":15.176},{"date":"2024-04-22","close":14.6404},{"date":"2024-04-23","close":15.0074},{"date":"2024-04-24","close":15.0768},{"date":"2024-04-25","close":14.8586},{"date":"2024-04-26","close":15.176},{"date":"2024-04-29","close":15.3149},{"date":"2024-04-30","close":14.5908},{"date":"2024-05-01","close":14.8388},{"date":"2024-05-02","close":14.8388},{"date":"2024-05-03","close":14.9082},{"date":"2024-05-06","close":15.1463},{"date":"2024-05-07","close":15.176},{"date":"2024-05-08","close":15.1959},{"date":"2024-05-09","close":15.553},{"date":"2024-05-10","close":15.5232},{"date":"2024-05-13","close":15.2951},{"date":"2024-05-14","close":15.6522},{"date":"2024-05-15","close":15.9993},{"date":"2024-05-16","close":16.1481},{"date":"2024-05-17","close":16.9515},{"date":"2024-05-20","close":17.0706},{"date":"2024-05-21","close":17.1102},{"date":"2024-05-22","close":16.406},{"date":"2024-05-23","close":16.4159},{"date":"2024-05-24","close":16.4556},{"date":"2024-05-28","close":16.9615},{"date":"2024-05-29","close":16.6143},{"date":"2024-05-30","close":16.6738},{"date":"2024-05-31","close":16.5746},{"date":"2024-06-03","close":16.7829},{"date":"2024-06-04","close":16.2374},{"date":"2024-06-05","close":16.5349},{"date":"2024-06-06","close":16.7829},{"date":"2024-06-07","close":15.8307},{"date":"2024-06-10","close":16.0192},{"date":"2024-06-11","close":15.7712},{"date":"2024-06-12","close":15.8109},{"date":"2024-06-13","close":15.1502},{"date":"2024-06-14","close":15.2098},{"date":"2024-06-17","close":15.1999},{"date":"2024-06-18","close":15.3688},{"date":"2024-06-20","close":15.786},{"date":"2024-06-21","close":15.6171},{"date":"2024-06-24","close":15.5873},{"date":"2024-06-25","close":15.5178},{"date":"2024-06-26","close":15.7463},{"date":"2024-06-27","close":15.6668},{"date":"2024-06-28","close":15.5774},{"date":"2024-07-01","close":15.4383},{"date":"2024-07-02","close":15.488},{"date":"2024-07-03","close":15.9847},{"date":"2024-07-05","close":16.4616},{"date":"2024-07-08","close":16.6305},{"date":"2024-07-09","close":16.5907},{"date":"2024-07-10","close":16.998},{"date":"2024-07-11","close":17.4054},{"date":"2024-07-12","close":17.5146},{"date":"2024-07-15","close":17.4451},{"date":"2024-07-16","close":17.6736},{"date":"2024-07-17","close":17.157},{"date":"2024-07-18","close":17.008},{"date":"2024-07-19","close":16.9285},{"date":"2024-07-22","close":17.0378},{"date":"2024-07-23","close":17.0278},{"date":"2024-07-24","close":17.0278},{"date":"2024-07-25","close":16.243},{"date":"2024-07-26","close":16.402},{"date":"2024-07-29","close":16.7695},{"date":"2024-07-30","close":16.6106},{"date":"2024-07-31","close":16.9186},{"date":"2024-08-01","close":17.2563},{"date":"2024-08-02","close":17.306},{"date":"2024-08-05","close":16.8291},{"date":"2024-08-06","close":17.1073},{"date":"2024-08-07","close":16.551},{"date":"2024-08-08","close":17.0974},{"date":"2024-08-09","close":17.2663},{"date":"2024-08-12","close":17.9617},{"date":"2024-08-13","close":18.369},{"date":"2024-08-14","close":18.3491},{"date":"2024-08-15","close":18.3193},{"date":"2024-08-16","close":19.0545},{"date":"2024-08-19","close":19.4519},{"date":"2024-08-20","close":19.7797},{"date":"2024-08-21","close":19.7201},{"date":"2024-08-22","close":19.3327},{"date":"2024-08-23","close":19.4916},{"date":"2024-08-26","close":19.4419},{"date":"2024-08-27","close":19.3625},{"date":"2024-08-28","close":18.9849},{"date":"2024-08-29","close":19.0446},{"date":"2024-08-30","close":19.1538},{"date":"2024-09-03","close":18.3293},{"date":"2024-09-04","close":18.1604},{"date":"2024-09-05","close":18.2498},{"date":"2024-09-06","close":17.9816},{"date":"2024-09-09","close":18.0412},{"date":"2024-09-10","close":18.5776},{"date":"2024-09-11","close":18.7863},{"date":"2024-09-12","close":19.9551},{"date":"2024-09-13","close":20.5818},{"date":"2024-09-16","close":20.5719},{"date":"2024-09-17","close":20.3331},{"date":"2024-09-18","close":20.0944},{"date":"2024-09-19","close":20.1939},{"date":"2024-09-20","close":20.7111},{"date":"2024-09-23","close":20.93},{"date":"2024-09-24","close":20.7708},{"date":"2024-09-25","close":20.5619},{"date":"2024-09-26","close":20.3331},{"date":"2024-09-27","close":19.8656},{"date":"2024-09-30","close":19.8357},{"date":"2024-10-01","close":20.0944},{"date":"2024-10-02","close":20.0347},{"date":"2024-10-03","close":19.6069},{"date":"2024-10-04","close":19.4876},{"date":"2024-10-07","close":19.3085},{"date":"2024-10-08","close":19.398},{"date":"2024-10-09","close":19.0698},{"date":"2024-10-10","close":19.4577},{"date":"2024-10-11","close":19.4975},{"date":"2024-10-14","close":19.5373},{"date":"2024-10-15","close":19.5572},{"date":"2024-10-16","close":19.8656},{"date":"2024-10-17","close":19.9651},{"date":"2024-10-18","close":20.8802},{"date":"2024-10-21","close":20.6813},{"date":"2024-10-22","close":21.2682},{"date":"2024-10-23","close":20.9897},{"date":"2024-10-24","close":20.9797},{"date":"2024-10-25","close":20.6614},{"date":"2024-10-28","close":20.3928},{"date":"2024-10-29","close":20.9399},{"date":"2024-10-30","close":20.8504},{"date":"2024-10-31","close":20.0745},{"date":"2024-11-01","close":20.0049},{"date":"2024-11-04","close":20.0049},{"date":"2024-11-05","close":20.0645},{"date":"2024-11-06","close":19.3384},{"date":"2024-11-07","close":19.6368},{"date":"2024-11-08","close":19.2787},{"date":"2024-11-11","close":18.0849},{"date":"2024-11-12","close":17.8462},{"date":"2024-11-13","close":17.6771},{"date":"2024-11-14","close":17.6472},{"date":"2024-11-15","close":17.4483},{"date":"2024-11-18","close":18.2242},{"date":"2024-11-19","close":18.6918},{"date":"2024-11-20","close":18.6122},{"date":"2024-11-21","close":18.7614},{"date":"2024-11-22","close":18.7713},{"date":"2024-11-25","close":18.2043},{"date":"2024-11-26","close":18.2839},{"date":"2024-11-27","close":18.3535},{"date":"2024-11-29","close":18.7216},{"date":"2024-12-02","close":18.4331},{"date":"2024-12-03","close":19.2588},{"date":"2024-12-04","close":19.4577},{"date":"2024-12-05","close":19.383},{"date":"2024-12-06","close":18.9846},{"date":"2024-12-09","close":19.4627},{"date":"2024-12-10","close":19.4428},{"date":"2024-12-11","close":20.2994},{"date":"2024-12-12","close":19.4727},{"date":"2024-12-13","close":19.0344},{"date":"2024-12-16","close":19.0244},{"date":"2024-12-17","close":18.9946},{"date":"2024-12-18","close":17.9886},{"date":"2024-12-19","close":18.0384},{"date":"2024-12-20","close":18.2575},{"date":"2024-12-23","close":18.2774},{"date":"2024-12-24","close":18.2475},{"date":"2024-12-26","close":18.3571},{"date":"2024-12-27","close":18.2774},{"date":"2024-12-30","close":17.9985},{"date":"2024-12-31","close":18.3671},{"date":"2025-01-02","close":19.1838},{"date":"2025-01-03","close":19.0942},{"date":"2025-01-06","close":18.6161},{"date":"2025-01-07","close":18.6559},{"date":"2025-01-08","close":19.2535},{"date":"2025-01-10","close":19.4328},{"date":"2025-01-13","close":19.0842},{"date":"2025-01-14","close":19.4727},{"date":"2025-01-15","close":19.3233},{"date":"2025-01-16","close":19.383},{"date":"2025-01-17","close":19.4627},{"date":"2025-01-21","close":19.8312},{"date":"2025-01-22","close":20.1002},{"date":"2025-01-23","close":20.0404},{"date":"2025-01-24","close":20.5185},{"date":"2025-01-27","close":20.0603},{"date":"2025-01-28","close":20.399},{"date":"2025-01-29","close":20.4488},{"date":"2025-01-30","close":21.1261},{"date":"2025-01-31","close":20.8472},{"date":"2025-02-03","close":21.2954},{"date":"2025-02-04","close":21.405},{"date":"2025-02-05","close":22.2417},{"date":"2025-02-06","close":22.162},{"date":"2025-02-07","close":22.0923},{"date":"2025-02-10","close":22.7198},{"date":"2025-02-11","close":22.3911},{"date":"2025-02-12","close":22.7696},{"date":"2025-02-13","close":22.9887},{"date":"2025-02-14","close":22.2118},{"date":"2025-02-18","close":22.6102},{"date":"2025-02-19","close":22.5903},{"date":"2025-02-20","close":23.178},{"date":"2025-02-21","close":22.6002},{"date":"2025-02-24","close":23.0783},{"date":"2025-02-25","close":23.0385},{"date":"2025-02-26","close":23.4768},{"date":"2025-02-27","close":22.5405},{"date":"2025-02-28","close":22.7696},{"date":"2025-03-03","close":22.9588},{"date":"2025-03-04","close":23.0385},{"date":"2025-03-05","close":24.2537},{"date":"2025-03-06","close":23.7955},{"date":"2025-03-07","close":23.676},{"date":"2025-03-10","close":22.9588},{"date":"2025-03-11","close":23.8553},{"date":"2025-03-12","close":24.423},{"date":"2025-03-13","close":24.7969},{"date":"2025-03-14","close":25.0761},{"date":"2025-03-17","close":25.7541},{"date":"2025-03-18","close":25.7641},{"date":"2025-03-19","close":26.0532},{"date":"2025-03-20","close":26.0133},{"date":"2025-03-21","close":26.0333},{"date":"2025-03-24","close":25.5946},{"date":"2025-03-25","close":26.123},{"date":"2025-03-26","close":25.7541},{"date":"2025-03-27","close":26.6315},{"date":"2025-03-28","close":26.4919},{"date":"2025-03-31","close":26.6614},{"date":"2025-04-01","close":26.6814},{"date":"2025-04-02","close":26.4321},{"date":"2025-04-03","close":26.791},{"date":"2025-04-04","close":24.4479},{"date":"2025-04-07","close":24.4579},{"date":"2025-04-08","close":24.428},{"date":"2025-04-09","close":26.462},{"date":"2025-04-10","close":27.8878},{"date":"2025-04-11","close":29.1341},{"date":"2025-04-14","close":29.2936},{"date":"2025-04-15","close":29.5429},{"date":"2025-04-16","close":30.2409},{"date":"2025-04-17","close":29.4931},{"date":"2025-04-21","close":29.6626},{"date":"2025-04-22","close":28.7652},{"date":"2025-04-23","close":27.7781},{"date":"2025-04-24","close":28.1769},{"date":"2025-04-25","close":27.8778},{"date":"2025-04-28","close":28.3464},{"date":"2025-04-29","close":28.0473},{"date":"2025-04-30","close":28.4362},{"date":"2025-05-01","close":25.6544},{"date":"2025-05-02","close":24.6473},{"date":"2025-05-05","close":25.6245},{"date":"2025-05-06","close":27.1599},{"date":"2025-05-07","close":27.0602},{"date":"2025-05-08","close":26.5318},{"date":"2025-05-09","close":26.9705},{"date":"2025-05-12","close":24.8069},{"date":"2025-05-13","close":24.6972},{"date":"2025-05-14","close":23.74},{"date":"2025-05-15","close":24.4679},{"date":"2025-05-16","close":24.428},{"date":"2025-05-19","close":25.0063},{"date":"2025-05-20","close":25.455},{"date":"2025-05-21","close":26.0233},{"date":"2025-05-22","close":25.6045},{"date":"2025-05-23","close":26.1629},{"date":"2025-05-27","close":25.6544},{"date":"2025-05-28","close":25.6444},{"date":"2025-05-29","close":25.5946},{"date":"2025-05-30","close":25.8139},{"date":"2025-06-02","close":27.2696},{"date":"2025-06-03","close":26.8309},{"date":"2025-06-04","close":27.0204},{"date":"2025-06-05","close":26.9206},{"date":"2025-06-06","close":26.5816},{"date":"2025-06-09","close":27.13},{"date":"2025-06-10","close":26.7312},{"date":"2025-06-11","close":27.0702},{"date":"2025-06-12","close":27.4444},{"date":"2025-06-13","close":27.4744},{"date":"2025-06-16","close":26.8157},{"date":"2025-06-17","close":26.7758},{"date":"2025-06-18","close":26.6461},{"date":"2025-06-20","close":26.3966},{"date":"2025-06-23","close":26.686},{"date":"2025-06-24","close":25.7978},{"date":"2025-06-25","close":26.0573},{"date":"2025-06-26","close":26.0872},{"date":"2025-06-27","close":25.5383},{"date":"2025-06-30","close":26.5063},{"date":"2025-07-01","close":26.5263},{"date":"2025-07-02","close":26.9155},{"date":"2025-07-03","close":26.9355},{"date":"2025-07-07","close":27.664},{"date":"2025-07-08","close":26.0473},{"date":"2025-07-09","close":26.3966},{"date":"2025-07-10","close":26.0573},{"date":"2025-07-11","close":26.5662},{"date":"2025-07-14","close":26.4864},{"date":"2025-07-15","close":26.2568},{"date":"2025-07-16","close":25.8976},{"date":"2025-07-17","close":25.3287},{"date":"2025-07-18","close":24.8397},{"date":"2025-07-21","close":25.668},{"date":"2025-07-22","close":26.3267},{"date":"2025-07-23","close":26.167},{"date":"2025-07-24","close":25.668},{"date":"2025-07-25","close":25.8177},{"date":"2025-07-28","close":25.2788},{"date":"2025-07-29","close":25.5919},{"date":"2025-07-30","close":25.283},{"date":"2025-07-31","close":24.2167},{"date":"2025-08-01","close":24.7847},{"date":"2025-08-04","close":25.4923},{"date":"2025-08-05","close":26.14},{"date":"2025-08-06","close":26.3194},{"date":"2025-08-07","close":26.2895},{"date":"2025-08-08","close":26.0902},{"date":"2025-08-11","close":26.0304},{"date":"2025-08-12","close":25.861},{"date":"2025-08-13","close":25.5421},{"date":"2025-08-14","close":25.3129},{"date":"2025-08-15","close":25.9009},{"date":"2025-08-18","close":26.0504},{"date":"2025-08-19","close":25.6717},{"date":"2025-08-20","close":26.4191},{"date":"2025-08-21","close":27.6847},{"date":"2025-08-22","close":28.3026},{"date":"2025-08-25","close":28.2926},{"date":"2025-08-26","close":29.1995},{"date":"2025-08-27","close":29.6181},{"date":"2025-08-28","close":29.5483},{"date":"2025-08-29","close":30.3456},{"date":"2025-09-02","close":31.8803},{"date":"2025-09-03","close":31.98},{"date":"2025-09-04","close":31.4418},{"date":"2025-09-05","close":32.0796},{"date":"2025-09-08","close":32.6477},{"date":"2025-09-09","close":32.4085},{"date":"2025-09-10","close":33.0064},{"date":"2025-09-11","close":32.8121},{"date":"2025-09-12","close":32.8719},{"date":"2025-09-15","close":33.3407},{"date":"2025-09-16","close":31.5255},{"date":"2025-09-17","close":31.2862},{"date":"2025-09-18","close":31.0568},{"date":"2025-09-19","close":32.2536},{"date":"2025-09-22","close":33.211},{"date":"2025-09-23","close":33.6997},{"date":"2025-09-24","close":33.2609},{"date":"2025-09-25","close":33.221},{"date":"2025-09-26","close":34.0887},{"date":"2025-09-29","close":34.5474},{"date":"2025-09-30","close":34.7669},{"date":"2025-10-01","close":34.9962},{"date":"2025-10-02","close":34.3181},{"date":"2025-10-03","close":33.9191},{"date":"2025-10-06","close":34.6472},{"date":"2025-10-07","close":33.4404},{"date":"2025-10-08","close":34.1585},{"date":"2025-10-09","close":32.6725},{"date":"2025-10-10","close":32.9617},{"date":"2025-10-13","close":34.6472},{"date":"2025-10-14","close":33.969},{"date":"2025-10-15","close":35.9337},{"date":"2025-10-16","close":37.3699},{"date":"2025-10-17","close":34.4278},{"date":"2025-10-20","close":35.1259},{"date":"2025-10-21","close":31.6452},{"date":"2025-10-22","close":31.7649},{"date":"2025-10-23","close":31.7749},{"date":"2025-10-24","close":31.4657},{"date":"2025-10-27","close":30.4584},{"date":"2025-10-28","close":31.4557},{"date":"2025-10-29","close":31.7848},{"date":"2025-10-30","close":30.9571},{"date":"2025-10-31","close":30.7077},{"date":"2025-11-03","close":31.1964},{"date":"2025-11-04","close":29.9298},{"date":"2025-11-05","close":30.9072},{"date":"2025-11-06","close":30.3587},{"date":"2025-11-07","close":30.9072},{"date":"2025-11-10","close":32.4231},{"date":"2025-11-11","close":32.5827},{"date":"2025-11-12","close":33.5701},{"date":"2025-11-13","close":33.3706},{"date":"2025-11-14","close":33.2609},{"date":"2025-11-17","close":32.9816},{"date":"2025-11-18","close":33.7296},{"date":"2025-11-19","close":33.7994},{"date":"2025-11-20","close":32.1838},{"date":"2025-11-21","close":32.5428},{"date":"2025-11-24","close":34.2981},{"date":"2025-11-25","close":34.5175},{"date":"2025-11-26","close":36.6717},{"date":"2025-11-28","close":37.3998},{"date":"2025-12-01","close":36.9111},{"date":"2025-12-02","close":36.0833},{"date":"2025-12-03","close":35.7143},{"date":"2025-12-04","close":36.0185},{"date":"2025-12-05","close":36.0085},{"date":"2025-12-08","close":35.3897},{"date":"2025-12-09","close":36.5075},{"date":"2025-12-10","close":37.1163},{"date":"2025-12-11","close":38.3738},{"date":"2025-12-12","close":38.4137},{"date":"2025-12-15","close":37.4457},{"date":"2025-12-16","close":37.256},{"date":"2025-12-17","close":37.5654},{"date":"2025-12-18","close":37.6253},{"date":"2025-12-19","close":38.4038},{"date":"2025-12-22","close":40.4098},{"date":"2025-12-23","close":40.5695},{"date":"2025-12-24","close":40.2701},{"date":"2025-12-26","close":40.6892},{"date":"2025-12-29","close":38.803},{"date":"2025-12-30","close":39.0325},{"date":"2025-12-31","close":38.5036},{"date":"2026-01-02","close":38.3339},{"date":"2026-01-05","close":39.2022},{"date":"2026-01-06","close":40.5196},{"date":"2026-01-07","close":41.0585},{"date":"2026-01-08","close":41.5375},{"date":"2026-01-09","close":41.7272},{"date":"2026-01-12","close":42.4757},{"date":"2026-01-13","close":42.6853},{"date":"2026-01-14","close":42.9048},{"date":"2026-01-15","close":40.2202},{"date":"2026-01-16","close":38.8229},{"date":"2026-01-20","close":40.7591},{"date":"2026-01-21","close":40.0804},{"date":"2026-01-22","close":42.0964},{"date":"2026-01-23","close":43.334},{"date":"2026-01-26","close":42.5555},{"date":"2026-01-27","close":43.5535},{"date":"2026-01-28","close":44.342},{"date":"2026-01-29","close":42.0366},{"date":"2026-01-30","close":36.8269},{"date":"2026-02-02","close":36.757},{"date":"2026-02-03","close":38.2141},{"date":"2026-02-04","close":40.3998},{"date":"2026-02-05","close":37.5954},{"date":"2026-02-06","close":40.0904},{"date":"2026-02-09","close":43.7631},{"date":"2026-02-10","close":45.0905},{"date":"2026-02-11","close":46.1584},{"date":"2026-02-12","close":42.1064},{"date":"2026-02-13","close":45.1604},{"date":"2026-02-17","close":43.2242},{"date":"2026-02-18","close":43.6533},{"date":"2026-02-19","close":45.7691},{"date":"2026-02-20","close":47.7452},{"date":"2026-02-23","close":49.6015},{"date":"2026-02-24","close":50.4598},{"date":"2026-02-25","close":49.9209},{"date":"2026-02-26","close":52.3461},{"date":"2026-02-27","close":54.0826},{"date":"2026-03-02","close":55.2204},{"date":"2026-03-03","close":52.1465},{"date":"2026-03-04","close":51.8571},{"date":"2026-03-05","close":49.2822},{"date":"2026-03-06","close":49.7912},{"date":"2026-03-09","close":51.0586},{"date":"2026-03-10","close":50.4598},{"date":"2026-03-11","close":49.3221},{"date":"2026-03-12","close":48.4638},{"date":"2026-03-13","close":45.7969},{"date":"2026-03-16","close":46.2164},{"date":"2026-03-17","close":45.667},{"date":"2026-03-18","close":41.8415},{"date":"2026-03-19","close":39.5741},{"date":"2026-03-20","close":38.2257},{"date":"2026-03-23","close":40.1035},{"date":"2026-03-24","close":40.8227},{"date":"2026-03-25","close":41.8015},{"date":"2026-03-26","close":40.2633},{"date":"2026-03-27","close":42.4907},{"date":"2026-03-30","close":41.7016},{"date":"2026-03-31","close":44.3785},{"date":"2026-04-01","close":45.5672},{"date":"2026-04-02","close":45.9567},{"date":"2026-04-06","close":46.2564},{"date":"2026-04-07","close":46.4262},{"date":"2026-04-08","close":47.5648},{"date":"2026-04-09","close":47.0355},{"date":"2026-04-10","close":48.4238},{"date":"2026-04-13","close":48.1342},{"date":"2026-04-14","close":48.7235},{"date":"2026-04-15","close":47.7746},{"date":"2026-04-16","close":48.314},{"date":"2026-04-17","close":49.2928},{"date":"2026-04-20","close":48.8933},{"date":"2026-04-21","close":44.4884},{"date":"2026-04-22","close":45.1077},{"date":"2026-04-23","close":43.9291},{"date":"2026-04-24","close":45.1077},{"date":"2026-04-27","close":43.5095},{"date":"2026-04-28","close":41.6617},{"date":"2026-04-29","close":40.8826},{"date":"2026-04-30","close":39.8937},{"date":"2026-05-01","close":39.3743},{"date":"2026-05-04","close":39.0148},{"date":"2026-05-05","close":38.835},{"date":"2026-05-06","close":41.9513},{"date":"2026-05-07","close":42.3209},{"date":"2026-05-08","close":43.3297},{"date":"2026-05-11","close":43.8491},{"date":"2026-05-12","close":44.4185},{"date":"2026-05-13","close":43.5994},{"date":"2026-05-14","close":43.4097},{"date":"2026-05-15","close":40.1834},{"date":"2026-05-18","close":40.2533},{"date":"2026-05-19","close":38.5153},{"date":"2026-05-20","close":39.4742},{"date":"2026-05-21","close":39.2045},{"date":"2026-05-22","close":38.2956},{"date":"2026-05-26","close":40.1934},{"date":"2026-05-27","close":38.4354},{"date":"2026-05-28","close":39.4742},{"date":"2026-05-29","close":40.7527},{"date":"2026-06-01","close":39.5042},{"date":"2026-06-02","close":39.5641},{"date":"2026-06-03","close":37.7562},{"date":"2026-06-04","close":38.5653},{"date":"2026-06-05","close":35.4789},{"date":"2026-06-08","close":35.8284},{"date":"2026-06-09","close":34.9595},{"date":"2026-06-10","close":32.9718},{"date":"2026-06-11","close":34.49},{"date":"2026-06-12","close":35.2},{"date":"2026-06-15","close":37.64},{"date":"2026-06-16","close":38.42},{"date":"2026-06-17","close":37.31},{"date":"2026-06-18","close":36.34},{"date":"2026-06-22","close":32.04},{"date":"2026-06-23","close":30.88},{"date":"2026-06-24","close":30.1},{"date":"2026-06-25","close":31.11},{"date":"2026-06-26","close":31.32},{"date":"2026-06-29","close":30.74},{"date":"2026-06-30","close":30.34},{"date":"2026-07-01","close":30.31},{"date":"2026-07-02","close":31.58},{"date":"2026-07-06","close":31.57},{"date":"2026-07-07","close":30.52},{"date":"2026-07-08","close":29.23},{"date":"2026-07-09","close":29.88},{"date":"2026-07-10","close":29.46},{"date":"2026-07-13","close":28.86},{"date":"2026-07-14","close":29.37},{"date":"2026-07-15","close":29.02},{"date":"2026-07-16","close":28.25},{"date":"2026-07-17","close":28.26},{"date":"2026-07-20","close":28.17},{"date":"2026-07-21","close":29.52},{"date":"2026-07-22","close":30.54},{"date":"2026-07-23","close":29.38},{"date":"2026-07-24","close":29.58},{"date":"2026-07-27","close":29.72},{"date":"2026-07-28","close":28.79},{"date":"2026-07-29","close":28.58},{"date":"2026-07-30","close":28.4},{"date":"2026-07-31","close":27.83},{"date":"2026-08-03","close":28.7},{"date":"2026-08-04","close":28.76},{"date":"2026-08-05","close":31.27},{"date":"2026-08-06","close":31.1},{"date":"2026-08-07","close":33.15},{"date":"2026-08-10","close":33.19},{"date":"2026-08-11","close":33.45},{"date":"2026-08-12","close":33.53},{"date":"2026-08-13","close":32.85},{"date":"2026-08-14","close":33.36},{"date":"2026-08-17","close":33.99},{"date":"2026-08-18","close":32.9},{"date":"2026-08-19","close":35.74},{"date":"2026-08-20","close":36.69},{"date":"2026-08-21","close":37.86},{"date":"2026-08-24","close":38.32},{"date":"2026-08-25","close":39.02},{"date":"2026-08-26","close":37.55},{"date":"2026-08-27","close":37.88},{"date":"2026-08-28","close":36.75},{"date":"2026-08-31","close":36.61},{"date":"2026-09-01","close":34.92},{"date":"2026-09-02","close":36.13},{"date":"2026-09-03","close":37.69},{"date":"2026-09-04","close":36.97},{"date":"2026-09-08","close":36.45},{"date":"2026-09-09","close":36.93},{"date":"2026-09-10","close":35.67},{"date":"2026-09-11","close":35.92},{"date":"2026-09-14","close":35.66},{"date":"2026-09-15","close":35.17},{"date":"2026-09-16","close":34.45},{"date":"2026-09-17","close":35.76},{"date":"2026-09-18","close":35.72},{"date":"2026-09-21","close":35.21},{"date":"2026-09-22","close":36.29},{"date":"2026-09-23","close":34.49},{"date":"2026-09-24","close":34.1},{"date":"2026-09-25","close":34.5},{"date":"2026-09-28","close":32.72},{"date":"2026-09-29","close":33.04},{"date":"2026-09-30","close":32.39},{"date":"2026-10-01","close":31.89},{"date":"2026-10-02","close":32.46},{"date":"2026-10-05","close":32.31},{"date":"2026-10-06","close":32.73},{"date":"2026-10-07","close":31.53},{"date":"2026-10-08","close":32.22},{"date":"2026-10-09","close":32.9},{"date":"2026-10-12","close":32.47},{"date":"2026-10-13","close":31.9},{"date":"2026-10-14","close":30.61},{"date":"2026-10-15","close":31.98},{"date":"2026-10-16","close":32.12},{"date":"2026-10-19","close":31.98},{"date":"2026-10-20","close":31.83},{"date":"2026-10-21","close":31.72},{"date":"2026-10-22","close":30.275}],"chart_data":[{"date":"2024-10-23","open":20.89,"high":21.26,"low":20.72,"close":20.99,"volume":1513746,"rsi_14":69.25,"sma_20":20.04,"sma_60":19.34,"sma_120":17.85},{"date":"2024-10-24","open":21.09,"high":21.16,"low":20.51,"close":20.98,"volume":2445209,"rsi_14":71.43,"sma_20":20.07,"sma_60":19.41,"sma_120":17.9},{"date":"2024-10-25","open":20.81,"high":20.96,"low":20.54,"close":20.66,"volume":1583020,"rsi_14":68.68,"sma_20":20.11,"sma_60":19.47,"sma_120":17.94},{"date":"2024-10-28","open":20.61,"high":20.71,"low":20.34,"close":20.39,"volume":2258638,"rsi_14":63.09,"sma_20":20.14,"sma_60":19.52,"sma_120":17.99},{"date":"2024-10-29","open":20.58,"high":20.95,"low":20.33,"close":20.94,"volume":1648431,"rsi_14":73.27,"sma_20":20.18,"sma_60":19.59,"sma_120":18.03},{"date":"2024-10-30","open":20.96,"high":20.99,"low":20.47,"close":20.85,"volume":1682139,"rsi_14":68.72,"sma_20":20.23,"sma_60":19.65,"sma_120":18.08},{"date":"2024-10-31","open":20.51,"high":20.61,"low":19.94,"close":20.07,"volume":2228076,"rsi_14":56.47,"sma_20":20.25,"sma_60":19.71,"sma_120":18.12},{"date":"2024-11-01","open":20.23,"high":20.49,"low":20.0,"close":20.0,"volume":2604687,"rsi_14":55.21,"sma_20":20.28,"sma_60":19.76,"sma_120":18.15},{"date":"2024-11-04","open":20.11,"high":20.28,"low":19.83,"close":20.0,"volume":1693647,"rsi_14":55.01,"sma_20":20.31,"sma_60":19.8,"sma_120":18.19},{"date":"2024-11-05","open":20.08,"high":20.26,"low":19.82,"close":20.06,"volume":1423389,"rsi_14":52.36,"sma_20":20.34,"sma_60":19.84,"sma_120":18.22},{"date":"2024-11-06","open":18.93,"high":19.59,"low":18.61,"close":19.34,"volume":3968160,"rsi_14":43.53,"sma_20":20.36,"sma_60":19.85,"sma_120":18.25},{"date":"2024-11-07","open":18.97,"high":19.72,"low":18.47,"close":19.64,"volume":4466441,"rsi_14":35.29,"sma_20":20.37,"sma_60":19.87,"sma_120":18.27},{"date":"2024-11-08","open":19.41,"high":19.66,"low":18.96,"close":19.28,"volume":2409250,"rsi_14":34.01,"sma_20":20.36,"sma_60":19.89,"sma_120":18.29},{"date":"2024-11-11","open":18.39,"high":18.65,"low":17.69,"close":18.08,"volume":5577198,"rsi_14":18.13,"sma_20":20.28,"sma_60":19.87,"sma_120":18.3},{"date":"2024-11-12","open":17.86,"high":18.0,"low":17.58,"close":17.85,"volume":2826020,"rsi_14":18.27,"sma_20":20.2,"sma_60":19.84,"sma_120":18.31},{"date":"2024-11-13","open":17.91,"high":18.16,"low":17.63,"close":17.68,"volume":3921976,"rsi_14":17.7,"sma_20":20.09,"sma_60":19.81,"sma_120":18.32},{"date":"2024-11-14","open":17.66,"high":17.79,"low":17.39,"close":17.65,"volume":3778966,"rsi_14":18.76,"sma_20":19.97,"sma_60":19.77,"sma_120":18.33},{"date":"2024-11-15","open":17.65,"high":17.85,"low":17.33,"close":17.45,"volume":2127758,"rsi_14":19.04,"sma_20":19.8,"sma_60":19.74,"sma_120":18.33},{"date":"2024-11-18","open":17.94,"high":18.27,"low":17.86,"close":18.22,"volume":1722674,"rsi_14":22.75,"sma_20":19.67,"sma_60":19.72,"sma_120":18.35},{"date":"2024-11-19","open":18.43,"high":18.73,"low":18.21,"close":18.69,"volume":1880263,"rsi_14":29.87,"sma_20":19.54,"sma_60":19.71,"sma_120":18.36},{"date":"2024-11-20","open":18.61,"high":18.7,"low":18.51,"close":18.61,"volume":1243906,"rsi_14":34.33,"sma_20":19.42,"sma_60":19.69,"sma_120":18.38},{"date":"2024-11-21","open":18.77,"high":18.89,"low":18.56,"close":18.76,"volume":1772986,"rsi_14":36.9,"sma_20":19.31,"sma_60":19.69,"sma_120":18.4},{"date":"2024-11-22","open":18.9,"high":18.92,"low":18.67,"close":18.77,"volume":2050163,"rsi_14":37.03,"sma_20":19.22,"sma_60":19.68,"sma_120":18.42},{"date":"2024-11-25","open":18.04,"high":18.33,"low":17.99,"close":18.2,"volume":3318360,"rsi_14":32.33,"sma_20":19.11,"sma_60":19.67,"sma_120":18.43},{"date":"2024-11-26","open":18.29,"high":18.29,"low":18.05,"close":18.28,"volume":2147141,"rsi_14":38.58,"sma_20":18.97,"sma_60":19.67,"sma_120":18.44},{"date":"2024-11-27","open":18.47,"high":18.54,"low":18.27,"close":18.35,"volume":1748036,"rsi_14":35.37,"sma_20":18.85,"sma_60":19.67,"sma_120":18.46},{"date":"2024-11-29","open":18.55,"high":18.83,"low":18.55,"close":18.72,"volume":1166108,"rsi_14":43.67,"sma_20":18.78,"sma_60":19.68,"sma_120":18.49},{"date":"2024-12-02","open":18.65,"high":18.69,"low":18.36,"close":18.43,"volume":1910686,"rsi_14":54.99,"sma_20":18.7,"sma_60":19.68,"sma_120":18.51},{"date":"2024-12-03","open":18.68,"high":19.67,"low":18.68,"close":19.26,"volume":2646198,"rsi_14":67.32,"sma_20":18.66,"sma_60":19.7,"sma_120":18.54},{"date":"2024-12-04","open":19.14,"high":19.62,"low":19.12,"close":19.46,"volume":1580666,"rsi_14":71.67,"sma_20":18.63,"sma_60":19.72,"sma_120":18.57},{"date":"2024-12-05","open":19.49,"high":19.67,"low":19.17,"close":19.38,"volume":1263793,"rsi_14":70.48,"sma_20":18.63,"sma_60":19.73,"sma_120":18.61},{"date":"2024-12-06","open":19.38,"high":19.38,"low":18.85,"close":18.98,"volume":1445679,"rsi_14":67.27,"sma_20":18.6,"sma_60":19.71,"sma_120":18.64},{"date":"2024-12-09","open":19.44,"high":19.96,"low":19.4,"close":19.46,"volume":2323994,"rsi_14":64.88,"sma_20":18.61,"sma_60":19.69,"sma_120":18.67},{"date":"2024-12-10","open":19.67,"high":19.94,"low":19.42,"close":19.44,"volume":1544812,"rsi_14":60.0,"sma_20":18.68,"sma_60":19.67,"sma_120":18.7},{"date":"2024-12-11","open":19.57,"high":20.36,"low":19.51,"close":20.3,"volume":1820123,"rsi_14":68.85,"sma_20":18.8,"sma_60":19.67,"sma_120":18.74},{"date":"2024-12-12","open":19.87,"high":20.07,"low":19.47,"close":19.47,"volume":1850196,"rsi_14":56.75,"sma_20":18.89,"sma_60":19.66,"sma_120":18.77},{"date":"2024-12-13","open":19.27,"high":19.39,"low":18.93,"close":19.03,"volume":2235216,"rsi_14":52.17,"sma_20":18.96,"sma_60":19.64,"sma_120":18.8},{"date":"2024-12-16","open":19.1,"high":19.11,"low":18.76,"close":19.02,"volume":3354815,"rsi_14":58.03,"sma_20":19.03,"sma_60":19.61,"sma_120":18.83},{"date":"2024-12-17","open":18.73,"high":19.11,"low":18.71,"close":18.99,"volume":2954150,"rsi_14":57.0,"sma_20":19.07,"sma_60":19.58,"sma_120":18.86},{"date":"2024-12-18","open":18.86,"high":18.98,"low":17.87,"close":17.99,"volume":4170811,"rsi_14":46.68,"sma_20":19.03,"sma_60":19.53,"sma_120":18.88},{"date":"2024-12-19","open":18.2,"high":18.42,"low":17.91,"close":18.04,"volume":3089988,"rsi_14":43.6,"sma_20":19.0,"sma_60":19.49,"sma_120":18.9},{"date":"2024-12-20","open":18.09,"high":18.47,"low":18.0,"close":18.26,"volume":5239570,"rsi_14":48.18,"sma_20":18.98,"sma_60":19.45,"sma_120":18.92},{"date":"2024-12-23","open":18.15,"high":18.35,"low":18.04,"close":18.28,"volume":2557907,"rsi_14":39.19,"sma_20":18.95,"sma_60":19.43,"sma_120":18.94},{"date":"2024-12-24","open":18.31,"high":18.32,"low":18.13,"close":18.25,"volume":1758421,"rsi_14":36.22,"sma_20":18.95,"sma_60":19.4,"sma_120":18.95},{"date":"2024-12-26","open":18.42,"high":18.56,"low":18.27,"close":18.36,"volume":1978673,"rsi_14":38.58,"sma_20":18.96,"sma_60":19.37,"sma_120":18.97},{"date":"2024-12-27","open":18.11,"high":18.3,"low":17.95,"close":18.28,"volume":2292248,"rsi_14":41.53,"sma_20":18.95,"sma_60":19.34,"sma_120":18.98},{"date":"2024-12-30","open":18.05,"high":18.17,"low":17.73,"close":18.0,"volume":1581804,"rsi_14":31.58,"sma_20":18.91,"sma_60":19.31,"sma_120":18.99},{"date":"2024-12-31","open":17.94,"high":18.45,"low":17.92,"close":18.37,"volume":1775765,"rsi_14":37.56,"sma_20":18.91,"sma_60":19.3,"sma_120":19.0},{"date":"2025-01-02","open":18.65,"high":19.18,"low":18.65,"close":19.18,"volume":2879229,"rsi_14":36.98,"sma_20":18.9,"sma_60":19.29,"sma_120":19.01},{"date":"2025-01-03","open":19.18,"high":19.31,"low":19.04,"close":19.09,"volume":1436229,"rsi_14":44.66,"sma_20":18.88,"sma_60":19.29,"sma_120":19.02},{"date":"2025-01-06","open":19.07,"high":19.22,"low":18.6,"close":18.62,"volume":1515948,"rsi_14":44.17,"sma_20":18.85,"sma_60":19.28,"sma_120":19.03},{"date":"2025-01-07","open":18.96,"high":19.22,"low":18.58,"close":18.66,"volume":2182171,"rsi_14":44.9,"sma_20":18.83,"sma_60":19.27,"sma_120":19.04},{"date":"2025-01-08","open":18.89,"high":19.27,"low":18.7,"close":19.25,"volume":1576209,"rsi_14":53.1,"sma_20":18.82,"sma_60":19.26,"sma_120":19.06},{"date":"2025-01-10","open":19.73,"high":19.85,"low":19.34,"close":19.43,"volume":2247979,"rsi_14":71.51,"sma_20":18.82,"sma_60":19.26,"sma_120":19.08},{"date":"2025-01-13","open":19.19,"high":19.24,"low":18.89,"close":19.08,"volume":1995236,"rsi_14":64.31,"sma_20":18.76,"sma_60":19.25,"sma_120":19.1},{"date":"2025-01-14","open":19.14,"high":19.76,"low":19.02,"close":19.47,"volume":2163062,"rsi_14":65.89,"sma_20":18.76,"sma_60":19.24,"sma_120":19.12},{"date":"2025-01-15","open":19.79,"high":19.79,"low":19.17,"close":19.32,"volume":1949774,"rsi_14":63.22,"sma_20":18.77,"sma_60":19.23,"sma_120":19.14},{"date":"2025-01-16","open":19.58,"high":19.71,"low":19.36,"close":19.38,"volume":1964498,"rsi_14":64.25,"sma_20":18.79,"sma_60":19.21,"sma_120":19.16},{"date":"2025-01-17","open":19.22,"high":19.52,"low":18.99,"close":19.46,"volume":1128718,"rsi_14":63.98,"sma_20":18.81,"sma_60":19.19,"sma_120":19.19},{"date":"2025-01-21","open":19.71,"high":20.03,"low":19.7,"close":19.83,"volume":2141258,"rsi_14":68.31,"sma_20":18.91,"sma_60":19.16,"sma_120":19.22},{"date":"2025-01-22","open":20.11,"high":20.41,"low":19.69,"close":20.1,"volume":2246333,"rsi_14":74.82,"sma_20":19.01,"sma_60":19.15,"sma_120":19.24},{"date":"2025-01-23","open":19.92,"high":20.06,"low":19.6,"close":20.04,"volume":2004743,"rsi_14":71.32,"sma_20":19.1,"sma_60":19.13,"sma_120":19.27},{"date":"2025-01-24","open":20.35,"high":20.54,"low":20.2,"close":20.52,"volume":1461705,"rsi_14":68.61,"sma_20":19.21,"sma_60":19.13,"sma_120":19.3},{"date":"2025-01-27","open":20.21,"high":20.22,"low":19.66,"close":20.06,"volume":1978409,"rsi_14":62.22,"sma_20":19.3,"sma_60":19.12,"sma_120":19.32},{"date":"2025-01-28","open":20.22,"high":20.47,"low":20.08,"close":20.4,"volume":1377230,"rsi_14":73.37,"sma_20":19.4,"sma_60":19.11,"sma_120":19.35},{"date":"2025-01-29","open":20.41,"high":20.69,"low":20.15,"close":20.45,"volume":1283438,"rsi_14":73.44,"sma_20":19.51,"sma_60":19.1,"sma_120":19.38},{"date":"2025-01-30","open":20.8,"high":21.29,"low":20.65,"close":21.13,"volume":2736273,"rsi_14":73.98,"sma_20":19.67,"sma_60":19.12,"sma_120":19.41},{"date":"2025-01-31","open":21.29,"high":21.36,"low":20.82,"close":20.85,"volume":1812650,"rsi_14":67.66,"sma_20":19.79,"sma_60":19.14,"sma_120":19.45},{"date":"2025-02-03","open":21.09,"high":21.75,"low":20.9,"close":21.3,"volume":3081228,"rsi_14":76.94,"sma_20":19.9,"sma_60":19.16,"sma_120":19.48},{"date":"2025-02-04","open":21.5,"high":21.66,"low":21.19,"close":21.4,"volume":1727850,"rsi_14":75.26,"sma_20":20.02,"sma_60":19.18,"sma_120":19.51},{"date":"2025-02-05","open":21.74,"high":22.53,"low":21.73,"close":22.24,"volume":2733196,"rsi_14":82.34,"sma_20":20.2,"sma_60":19.23,"sma_120":19.54},{"date":"2025-02-06","open":22.26,"high":22.29,"low":22.02,"close":22.16,"volume":1969985,"rsi_14":80.66,"sma_20":20.38,"sma_60":19.27,"sma_120":19.57},{"date":"2025-02-07","open":22.32,"high":22.37,"low":21.87,"close":22.09,"volume":2358883,"rsi_14":79.07,"sma_20":20.52,"sma_60":19.31,"sma_120":19.6},{"date":"2025-02-10","open":22.92,"high":22.97,"low":22.34,"close":22.72,"volume":3025100,"rsi_14":80.21,"sma_20":20.68,"sma_60":19.39,"sma_120":19.63},{"date":"2025-02-11","open":22.63,"high":22.78,"low":22.32,"close":22.39,"volume":2620070,"rsi_14":73.66,"sma_20":20.85,"sma_60":19.47,"sma_120":19.66},{"date":"2025-02-12","open":22.18,"high":22.96,"low":22.18,"close":22.77,"volume":3042158,"rsi_14":76.45,"sma_20":21.01,"sma_60":19.55,"sma_120":19.68},{"date":"2025-02-13","open":22.81,"high":22.99,"low":22.55,"close":22.99,"volume":2157444,"rsi_14":75.2,"sma_20":21.2,"sma_60":19.64,"sma_120":19.71},{"date":"2025-02-14","open":23.14,"high":23.23,"low":22.06,"close":22.21,"volume":4649593,"rsi_14":70.61,"sma_20":21.34,"sma_60":19.72,"sma_120":19.73},{"date":"2025-02-18","open":22.62,"high":22.73,"low":22.17,"close":22.61,"volume":3299037,"rsi_14":70.94,"sma_20":21.5,"sma_60":19.79,"sma_120":19.76},{"date":"2025-02-19","open":22.48,"high":22.71,"low":22.35,"close":22.59,"volume":2238490,"rsi_14":70.4,"sma_20":21.64,"sma_60":19.86,"sma_120":19.78},{"date":"2025-02-20","open":22.77,"high":24.17,"low":22.73,"close":23.18,"volume":4106767,"rsi_14":69.88,"sma_20":21.79,"sma_60":19.93,"sma_120":19.81},{"date":"2025-02-21","open":23.04,"high":23.08,"low":22.54,"close":22.6,"volume":3118326,"rsi_14":66.06,"sma_20":21.92,"sma_60":20.0,"sma_120":19.84},{"date":"2025-02-24","open":22.78,"high":23.31,"low":22.27,"close":23.08,"volume":3263364,"rsi_14":66.24,"sma_20":22.05,"sma_60":20.07,"sma_120":19.88},{"date":"2025-02-25","open":22.91,"high":23.11,"low":22.47,"close":23.04,"volume":3271426,"rsi_14":65.07,"sma_20":22.2,"sma_60":20.15,"sma_120":19.91},{"date":"2025-02-26","open":22.89,"high":23.73,"low":22.8,"close":23.48,"volume":2764225,"rsi_14":62.3,"sma_20":22.35,"sma_60":20.24,"sma_120":19.95},{"date":"2025-02-27","open":23.08,"high":23.33,"low":22.51,"close":22.54,"volume":2980303,"rsi_14":53.22,"sma_20":22.46,"sma_60":20.31,"sma_120":19.99},{"date":"2025-02-28","open":22.23,"high":22.77,"low":21.95,"close":22.77,"volume":2462537,"rsi_14":55.61,"sma_20":22.54,"sma_60":20.37,"sma_120":20.03},{"date":"2025-03-03","open":23.25,"high":23.44,"low":22.71,"close":22.96,"volume":3289055,"rsi_14":52.14,"sma_20":22.65,"sma_60":20.45,"sma_120":20.07},{"date":"2025-03-04","open":23.46,"high":23.72,"low":22.67,"close":23.04,"volume":2499093,"rsi_14":56.05,"sma_20":22.73,"sma_60":20.51,"sma_120":20.11},{"date":"2025-03-05","open":23.09,"high":24.27,"low":22.96,"close":24.25,"volume":4393775,"rsi_14":62.0,"sma_20":22.88,"sma_60":20.59,"sma_120":20.16},{"date":"2025-03-06","open":24.0,"high":24.31,"low":23.68,"close":23.8,"volume":5199585,"rsi_14":56.28,"sma_20":22.95,"sma_60":20.67,"sma_120":20.2},{"date":"2025-03-07","open":23.82,"high":24.49,"low":23.57,"close":23.68,"volume":5155454,"rsi_14":62.69,"sma_20":23.03,"sma_60":20.74,"sma_120":20.23},{"date":"2025-03-10","open":23.52,"high":23.64,"low":22.69,"close":22.96,"volume":4218006,"rsi_14":52.86,"sma_20":23.07,"sma_60":20.8,"sma_120":20.25},{"date":"2025-03-11","open":23.35,"high":24.05,"low":23.24,"close":23.86,"volume":3647153,"rsi_14":59.08,"sma_20":23.13,"sma_60":20.88,"sma_120":20.27},{"date":"2025-03-12","open":23.69,"high":24.56,"low":23.69,"close":24.42,"volume":3653922,"rsi_14":58.97,"sma_20":23.23,"sma_60":20.95,"sma_120":20.31},{"date":"2025-03-13","open":24.64,"high":25.24,"low":24.5,"close":24.8,"volume":4323584,"rsi_14":66.17,"sma_20":23.33,"sma_60":21.03,"sma_120":20.35},{"date":"2025-03-14","open":25.29,"high":25.29,"low":24.8,"close":25.08,"volume":3472169,"rsi_14":65.14,"sma_20":23.44,"sma_60":21.14,"sma_120":20.39},{"date":"2025-03-17","open":25.23,"high":25.82,"low":25.19,"close":25.75,"volume":3935452,"rsi_14":68.8,"sma_20":23.61,"sma_60":21.25,"sma_120":20.43},{"date":"2025-03-18","open":26.1,"high":26.27,"low":25.66,"close":25.76,"volume":4747024,"rsi_14":66.81,"sma_20":23.77,"sma_60":21.36,"sma_120":20.47},{"date":"2025-03-19","open":25.83,"high":26.25,"low":25.39,"close":26.05,"volume":3057988,"rsi_14":78.69,"sma_20":23.94,"sma_60":21.49,"sma_120":20.51},{"date":"2025-03-20","open":25.82,"high":26.24,"low":25.59,"close":26.01,"volume":3321922,"rsi_14":77.33,"sma_20":24.08,"sma_60":21.63,"sma_120":20.56},{"date":"2025-03-21","open":25.69,"high":26.03,"low":25.26,"close":26.03,"volume":6417014,"rsi_14":76.66,"sma_20":24.25,"sma_60":21.76,"sma_120":20.61},{"date":"2025-03-24","open":26.04,"high":26.24,"low":25.44,"close":25.59,"volume":3270649,"rsi_14":70.82,"sma_20":24.38,"sma_60":21.88,"sma_120":20.65},{"date":"2025-03-25","open":25.92,"high":26.42,"low":25.87,"close":26.12,"volume":3002069,"rsi_14":67.1,"sma_20":24.53,"sma_60":22.01,"sma_120":20.71},{"date":"2025-03-26","open":26.17,"high":26.27,"low":25.7,"close":25.75,"volume":2273802,"rsi_14":68.23,"sma_20":24.65,"sma_60":22.13,"sma_120":20.75},{"date":"2025-03-27","open":25.96,"high":26.64,"low":25.96,"close":26.63,"volume":2822816,"rsi_14":74.18,"sma_20":24.85,"sma_60":22.27,"sma_120":20.81},{"date":"2025-03-28","open":26.89,"high":27.17,"low":26.3,"close":26.49,"volume":3773688,"rsi_14":82.0,"sma_20":25.04,"sma_60":22.42,"sma_120":20.86},{"date":"2025-03-31","open":26.68,"high":26.88,"low":25.81,"close":26.66,"volume":4453071,"rsi_14":79.25,"sma_20":25.22,"sma_60":22.55,"sma_120":20.92},{"date":"2025-04-01","open":26.64,"high":26.83,"low":26.32,"close":26.68,"volume":2703125,"rsi_14":76.54,"sma_20":25.4,"sma_60":22.68,"sma_120":20.99},{"date":"2025-04-02","open":26.59,"high":26.77,"low":26.17,"close":26.43,"volume":3546425,"rsi_14":69.9,"sma_20":25.51,"sma_60":22.8,"sma_120":21.04},{"date":"2025-04-03","open":24.89,"high":27.24,"low":24.58,"close":26.79,"volume":5398187,"rsi_14":70.48,"sma_20":25.66,"sma_60":22.94,"sma_120":21.11},{"date":"2025-04-04","open":25.75,"high":26.18,"low":24.22,"close":24.45,"volume":6651479,"rsi_14":38.84,"sma_20":25.7,"sma_60":23.03,"sma_120":21.15},{"date":"2025-04-07","open":23.6,"high":25.53,"low":23.42,"close":24.46,"volume":4811806,"rsi_14":38.84,"sma_20":25.77,"sma_60":23.12,"sma_120":21.19},{"date":"2025-04-08","open":25.52,"high":25.78,"low":24.27,"close":24.43,"volume":3572168,"rsi_14":35.47,"sma_20":25.8,"sma_60":23.2,"sma_120":21.23},{"date":"2025-04-09","open":25.73,"high":27.01,"low":25.56,"close":26.46,"volume":6046904,"rsi_14":52.96,"sma_20":25.9,"sma_60":23.33,"sma_120":21.29},{"date":"2025-04-10","open":26.84,"high":28.39,"low":26.7,"close":27.89,"volume":5584869,"rsi_14":60.31,"sma_20":26.05,"sma_60":23.47,"sma_120":21.36},{"date":"2025-04-11","open":29.07,"high":29.9,"low":28.87,"close":29.13,"volume":6019058,"rsi_14":68.06,"sma_20":26.26,"sma_60":23.63,"sma_120":21.43},{"date":"2025-04-14","open":28.56,"high":29.45,"low":28.36,"close":29.29,"volume":3484299,"rsi_14":66.81,"sma_20":26.43,"sma_60":23.8,"sma_120":21.5},{"date":"2025-04-15","open":29.75,"high":29.92,"low":29.25,"close":29.54,"volume":2780989,"rsi_14":70.34,"sma_20":26.62,"sma_60":23.96,"sma_120":21.57},{"date":"2025-04-16","open":30.68,"high":30.91,"low":29.73,"close":30.24,"volume":3470034,"rsi_14":69.76,"sma_20":26.83,"sma_60":24.14,"sma_120":21.65},{"date":"2025-04-17","open":30.04,"high":30.19,"low":29.34,"close":29.49,"volume":3122758,"rsi_14":65.4,"sma_20":27.01,"sma_60":24.29,"sma_120":21.72},{"date":"2025-04-21","open":30.64,"high":30.76,"low":29.03,"close":29.66,"volume":3926578,"rsi_14":65.4,"sma_20":27.19,"sma_60":24.45,"sma_120":21.79},{"date":"2025-04-22","open":29.61,"high":29.76,"low":28.49,"close":28.77,"volume":5536137,"rsi_14":59.81,"sma_20":27.35,"sma_60":24.59,"sma_120":21.86},{"date":"2025-04-23","open":27.12,"high":27.95,"low":26.85,"close":27.78,"volume":6170797,"rsi_14":55.93,"sma_20":27.43,"sma_60":24.72,"sma_120":21.92},{"date":"2025-04-24","open":28.23,"high":28.29,"low":27.74,"close":28.18,"volume":2117480,"rsi_14":56.08,"sma_20":27.55,"sma_60":24.85,"sma_120":21.98},{"date":"2025-04-25","open":27.38,"high":28.03,"low":27.23,"close":27.88,"volume":2256051,"rsi_14":68.34,"sma_20":27.62,"sma_60":24.97,"sma_120":22.04},{"date":"2025-04-28","open":27.82,"high":28.36,"low":27.55,"close":28.35,"volume":2822343,"rsi_14":69.82,"sma_20":27.71,"sma_60":25.09,"sma_120":22.11},{"date":"2025-04-29","open":28.1,"high":28.38,"low":27.81,"close":28.05,"volume":2453505,"rsi_14":67.95,"sma_20":27.78,"sma_60":25.21,"sma_120":22.18},{"date":"2025-04-30","open":27.8,"high":28.47,"low":27.8,"close":28.44,"volume":3552042,"rsi_14":61.7,"sma_20":27.87,"sma_60":25.33,"sma_120":22.25},{"date":"2025-05-01","open":25.25,"high":25.92,"low":23.77,"close":25.65,"volume":12638583,"rsi_14":38.59,"sma_20":27.83,"sma_60":25.4,"sma_120":22.29},{"date":"2025-05-02","open":25.94,"high":26.28,"low":24.59,"close":24.65,"volume":5293575,"rsi_14":26.51,"sma_20":27.72,"sma_60":25.44,"sma_120":22.34},{"date":"2025-05-05","open":25.53,"high":25.63,"low":25.01,"close":25.62,"volume":5632230,"rsi_14":32.31,"sma_20":27.78,"sma_60":25.5,"sma_120":22.39},{"date":"2025-05-06","open":26.25,"high":27.21,"low":26.05,"close":27.16,"volume":6108549,"rsi_14":39.78,"sma_20":27.92,"sma_60":25.59,"sma_120":22.45},{"date":"2025-05-07","open":26.58,"high":27.12,"low":26.34,"close":27.06,"volume":3214062,"rsi_14":35.62,"sma_20":28.05,"sma_60":25.66,"sma_120":22.53},{"date":"2025-05-08","open":26.88,"high":26.98,"low":26.33,"close":26.53,"volume":3321428,"rsi_14":36.34,"sma_20":28.05,"sma_60":25.73,"sma_120":22.6},{"date":"2025-05-09","open":27.01,"high":27.07,"low":26.37,"close":26.97,"volume":3655346,"rsi_14":37.88,"sma_20":28.0,"sma_60":25.8,"sma_120":22.67},{"date":"2025-05-12","open":25.76,"high":25.76,"low":24.65,"close":24.81,"volume":4820992,"rsi_14":34.0,"sma_20":27.79,"sma_60":25.83,"sma_120":22.73},{"date":"2025-05-13","open":24.81,"high":24.87,"low":24.35,"close":24.7,"volume":3777603,"rsi_14":36.6,"sma_20":27.56,"sma_60":25.87,"sma_120":22.79},{"date":"2025-05-14","open":24.04,"high":24.22,"low":23.68,"close":23.74,"volume":5024585,"rsi_14":31.6,"sma_20":27.27,"sma_60":25.89,"sma_120":22.84},{"date":"2025-05-15","open":24.07,"high":24.49,"low":23.72,"close":24.47,"volume":4083719,"rsi_14":36.34,"sma_20":26.98,"sma_60":25.92,"sma_120":22.89},{"date":"2025-05-16","open":23.83,"high":24.45,"low":23.75,"close":24.43,"volume":3065432,"rsi_14":33.75,"sma_20":26.72,"sma_60":25.94,"sma_120":22.94},{"date":"2025-05-19","open":24.9,"high":25.1,"low":24.78,"close":25.01,"volume":2441378,"rsi_14":37.67,"sma_20":26.49,"sma_60":25.98,"sma_120":22.99},{"date":"2025-05-20","open":24.98,"high":25.54,"low":24.91,"close":25.45,"volume":3102125,"rsi_14":37.97,"sma_20":26.32,"sma_60":26.02,"sma_120":23.04},{"date":"2025-05-21","open":25.52,"high":26.21,"low":25.52,"close":26.02,"volume":4330991,"rsi_14":51.81,"sma_20":26.24,"sma_60":26.07,"sma_120":23.11},{"date":"2025-05-22","open":25.92,"high":26.05,"low":25.47,"close":25.6,"volume":3572878,"rsi_14":54.99,"sma_20":26.11,"sma_60":26.1,"sma_120":23.17},{"date":"2025-05-23","open":26.25,"high":26.41,"low":25.89,"close":26.16,"volume":3043267,"rsi_14":52.93,"sma_20":26.02,"sma_60":26.16,"sma_120":23.23},{"date":"2025-05-27","open":25.89,"high":26.3,"low":25.62,"close":25.65,"volume":3024858,"rsi_14":40.76,"sma_20":25.89,"sma_60":26.21,"sma_120":23.29},{"date":"2025-05-28","open":25.82,"high":26.01,"low":25.5,"close":25.64,"volume":2118386,"rsi_14":41.21,"sma_20":25.76,"sma_60":26.25,"sma_120":23.35},{"date":"2025-05-29","open":25.71,"high":25.85,"low":25.37,"close":25.59,"volume":1961670,"rsi_14":43.82,"sma_20":25.62,"sma_60":26.3,"sma_120":23.4},{"date":"2025-05-30","open":25.61,"high":26.06,"low":25.43,"close":25.81,"volume":6032757,"rsi_14":42.14,"sma_20":25.63,"sma_60":26.32,"sma_120":23.46},{"date":"2025-06-02","open":26.41,"high":27.44,"low":26.3,"close":27.27,"volume":6735011,"rsi_14":68.52,"sma_20":25.76,"sma_60":26.38,"sma_120":23.52},{"date":"2025-06-03","open":26.87,"high":27.0,"low":26.53,"close":26.83,"volume":4061134,"rsi_14":65.29,"sma_20":25.82,"sma_60":26.43,"sma_120":23.59},{"date":"2025-06-04","open":27.04,"high":27.13,"low":26.72,"close":27.02,"volume":3032016,"rsi_14":76.4,"sma_20":25.82,"sma_60":26.5,"sma_120":23.65},{"date":"2025-06-05","open":27.62,"high":27.88,"low":26.77,"close":26.92,"volume":4058513,"rsi_14":71.96,"sma_20":25.81,"sma_60":26.55,"sma_120":23.71},{"date":"2025-06-06","open":26.88,"high":27.14,"low":26.31,"close":26.58,"volume":5252589,"rsi_14":68.31,"sma_20":25.81,"sma_60":26.59,"sma_120":23.77},{"date":"2025-06-09","open":26.67,"high":27.14,"low":26.51,"close":27.13,"volume":2468187,"rsi_14":68.14,"sma_20":25.82,"sma_60":26.63,"sma_120":23.83},{"date":"2025-06-10","open":27.22,"high":27.33,"low":26.28,"close":26.73,"volume":3542844,"rsi_14":61.0,"sma_20":25.91,"sma_60":26.65,"sma_120":23.89},{"date":"2025-06-11","open":26.75,"high":27.2,"low":26.71,"close":27.07,"volume":2161496,"rsi_14":59.39,"sma_20":26.03,"sma_60":26.68,"sma_120":23.96},{"date":"2025-06-12","open":27.58,"high":27.91,"low":27.38,"close":27.44,"volume":3086261,"rsi_14":66.49,"sma_20":26.22,"sma_60":26.7,"sma_120":24.03},{"date":"2025-06-13","open":27.83,"high":27.86,"low":27.38,"close":27.47,"volume":3728240,"rsi_14":62.93,"sma_20":26.37,"sma_60":26.73,"sma_120":24.11},{"date":"2025-06-16","open":27.08,"high":27.4,"low":26.56,"close":26.82,"volume":4879736,"rsi_14":61.09,"sma_20":26.49,"sma_60":26.74,"sma_120":24.18},{"date":"2025-06-17","open":26.82,"high":27.01,"low":26.47,"close":26.78,"volume":3310943,"rsi_14":60.74,"sma_20":26.57,"sma_60":26.75,"sma_120":24.25},{"date":"2025-06-18","open":26.74,"high":26.88,"low":26.56,"close":26.65,"volume":2504112,"rsi_14":59.81,"sma_20":26.63,"sma_60":26.77,"sma_120":24.32},{"date":"2025-06-20","open":26.42,"high":27.04,"low":26.36,"close":26.4,"volume":5842664,"rsi_14":55.3,"sma_20":26.65,"sma_60":26.77,"sma_120":24.39},{"date":"2025-06-23","open":26.47,"high":27.14,"low":26.43,"close":26.69,"volume":1903143,"rsi_14":42.58,"sma_20":26.7,"sma_60":26.79,"sma_120":24.46},{"date":"2025-06-24","open":25.93,"high":26.01,"low":25.03,"close":25.8,"volume":3909880,"rsi_14":38.38,"sma_20":26.68,"sma_60":26.77,"sma_120":24.52},{"date":"2025-06-25","open":25.68,"high":26.11,"low":25.62,"close":26.06,"volume":3017641,"rsi_14":39.31,"sma_20":26.7,"sma_60":26.77,"sma_120":24.59},{"date":"2025-06-26","open":26.18,"high":26.39,"low":25.87,"close":26.09,"volume":5343711,"rsi_14":40.57,"sma_20":26.72,"sma_60":26.76,"sma_120":24.65},{"date":"2025-06-27","open":25.4,"high":25.64,"low":25.11,"close":25.54,"volume":3609349,"rsi_14":38.78,"sma_20":26.72,"sma_60":26.74,"sma_120":24.71},{"date":"2025-06-30","open":25.6,"high":26.57,"low":25.5,"close":26.51,"volume":3507378,"rsi_14":43.74,"sma_20":26.75,"sma_60":26.74,"sma_120":24.77},{"date":"2025-07-01","open":26.8,"high":27.1,"low":26.39,"close":26.53,"volume":1985560,"rsi_14":47.61,"sma_20":26.71,"sma_60":26.73,"sma_120":24.83},{"date":"2025-07-02","open":26.65,"high":27.04,"low":26.46,"close":26.92,"volume":2548332,"rsi_14":48.15,"sma_20":26.72,"sma_60":26.77,"sma_120":24.9},{"date":"2025-07-03","open":26.73,"high":27.15,"low":26.63,"close":26.94,"volume":1661611,"rsi_14":44.37,"sma_20":26.71,"sma_60":26.81,"sma_120":24.97},{"date":"2025-07-07","open":26.83,"high":27.74,"low":26.26,"close":27.66,"volume":3385832,"rsi_14":51.82,"sma_20":26.75,"sma_60":26.87,"sma_120":25.04},{"date":"2025-07-08","open":27.44,"high":27.58,"low":25.78,"close":26.05,"volume":4151956,"rsi_14":43.78,"sma_20":26.72,"sma_60":26.86,"sma_120":25.09},{"date":"2025-07-09","open":26.17,"high":26.56,"low":25.87,"close":26.4,"volume":2658083,"rsi_14":47.08,"sma_20":26.68,"sma_60":26.84,"sma_120":25.15},{"date":"2025-07-10","open":26.48,"high":26.53,"low":25.79,"close":26.06,"volume":3818842,"rsi_14":45.6,"sma_20":26.65,"sma_60":26.78,"sma_120":25.21},{"date":"2025-07-11","open":26.45,"high":26.73,"low":26.12,"close":26.57,"volume":3268869,"rsi_14":51.22,"sma_20":26.62,"sma_60":26.74,"sma_120":25.27},{"date":"2025-07-14","open":26.6,"high":27.05,"low":26.43,"close":26.49,"volume":2879755,"rsi_14":48.52,"sma_20":26.57,"sma_60":26.69,"sma_120":25.32},{"date":"2025-07-15","open":26.61,"high":26.69,"low":25.58,"close":26.26,"volume":3559155,"rsi_14":53.77,"sma_20":26.51,"sma_60":26.62,"sma_120":25.38},{"date":"2025-07-16","open":26.29,"high":26.43,"low":25.56,"close":25.9,"volume":3832604,"rsi_14":48.71,"sma_20":26.47,"sma_60":26.56,"sma_120":25.43},{"date":"2025-07-17","open":25.55,"high":25.58,"low":25.12,"close":25.33,"volume":3700994,"rsi_14":44.36,"sma_20":26.39,"sma_60":26.49,"sma_120":25.47},{"date":"2025-07-18","open":25.41,"high":25.52,"low":24.68,"close":24.84,"volume":4113931,"rsi_14":44.76,"sma_20":26.3,"sma_60":26.42,"sma_120":25.51},{"date":"2025-07-21","open":25.41,"high":26.06,"low":25.31,"close":25.67,"volume":3783598,"rsi_14":43.58,"sma_20":26.27,"sma_60":26.38,"sma_120":25.55},{"date":"2025-07-22","open":25.89,"high":26.54,"low":25.81,"close":26.33,"volume":3785505,"rsi_14":48.61,"sma_20":26.25,"sma_60":26.35,"sma_120":25.6},{"date":"2025-07-23","open":26.19,"high":26.49,"low":25.94,"close":26.17,"volume":3073123,"rsi_14":44.6,"sma_20":26.27,"sma_60":26.32,"sma_120":25.65},{"date":"2025-07-24","open":25.83,"high":26.07,"low":25.55,"close":25.67,"volume":2739287,"rsi_14":41.45,"sma_20":26.25,"sma_60":26.28,"sma_120":25.69},{"date":"2025-07-25","open":25.59,"high":25.88,"low":25.36,"close":25.82,"volume":3269998,"rsi_14":36.5,"sma_20":26.23,"sma_60":26.24,"sma_120":25.73},{"date":"2025-07-28","open":25.52,"high":25.58,"low":25.07,"close":25.28,"volume":2242278,"rsi_14":43.33,"sma_20":26.22,"sma_60":26.19,"sma_120":25.76},{"date":"2025-07-29","open":25.26,"high":25.81,"low":25.16,"close":25.59,"volume":2762180,"rsi_14":43.33,"sma_20":26.18,"sma_60":26.19,"sma_120":25.8},{"date":"2025-07-30","open":25.49,"high":26.1,"low":25.27,"close":25.28,"volume":5515496,"rsi_14":43.55,"sma_20":26.12,"sma_60":26.2,"sma_120":25.82},{"date":"2025-07-31","open":25.56,"high":25.96,"low":23.84,"close":24.22,"volume":7076901,"rsi_14":31.59,"sma_20":25.98,"sma_60":26.17,"sma_120":25.84},{"date":"2025-08-01","open":24.86,"high":25.03,"low":24.47,"close":24.78,"volume":4965705,"rsi_14":37.7,"sma_20":25.88,"sma_60":26.13,"sma_120":25.86},{"date":"2025-08-04","open":25.01,"high":25.8,"low":25.01,"close":25.49,"volume":2845086,"rsi_14":44.98,"sma_20":25.77,"sma_60":26.11,"sma_120":25.88},{"date":"2025-08-05","open":25.23,"high":26.3,"low":25.12,"close":26.14,"volume":3652182,"rsi_14":51.85,"sma_20":25.78,"sma_60":26.1,"sma_120":25.91},{"date":"2025-08-06","open":26.03,"high":26.46,"low":26.02,"close":26.32,"volume":3626267,"rsi_14":57.18,"sma_20":25.77,"sma_60":26.09,"sma_120":25.94},{"date":"2025-08-07","open":26.49,"high":26.59,"low":26.04,"close":26.29,"volume":2827715,"rsi_14":61.1,"sma_20":25.79,"sma_60":26.12,"sma_120":25.97},{"date":"2025-08-08","open":26.52,"high":26.64,"low":25.81,"close":26.09,"volume":4486206,"rsi_14":53.78,"sma_20":25.77,"sma_60":26.14,"sma_120":26.0},{"date":"2025-08-11","open":25.3,"high":26.09,"low":25.22,"close":26.03,"volume":2791914,"rsi_14":47.63,"sma_20":25.74,"sma_60":26.18,"sma_120":26.03},{"date":"2025-08-12","open":26.01,"high":26.11,"low":25.52,"close":25.86,"volume":2077910,"rsi_14":47.54,"sma_20":25.73,"sma_60":26.2,"sma_120":26.06},{"date":"2025-08-13","open":26.09,"high":26.09,"low":25.43,"close":25.54,"volume":2789914,"rsi_14":49.15,"sma_20":25.71,"sma_60":26.22,"sma_120":26.08},{"date":"2025-08-14","open":25.5,"high":25.77,"low":25.31,"close":25.31,"volume":1753968,"rsi_14":45.64,"sma_20":25.71,"sma_60":26.23,"sma_120":26.1},{"date":"2025-08-15","open":25.66,"high":26.06,"low":25.27,"close":25.9,"volume":3694678,"rsi_14":56.07,"sma_20":25.77,"sma_60":26.23,"sma_120":26.13},{"date":"2025-08-18","open":25.92,"high":26.07,"low":25.72,"close":26.05,"volume":1843427,"rsi_14":54.39,"sma_20":25.79,"sma_60":26.23,"sma_120":26.15},{"date":"2025-08-19","open":26.05,"high":26.38,"low":25.6,"close":25.67,"volume":3125683,"rsi_14":53.67,"sma_20":25.76,"sma_60":26.24,"sma_120":26.17},{"date":"2025-08-20","open":25.84,"high":26.42,"low":25.67,"close":26.42,"volume":3539257,"rsi_14":72.14,"sma_20":25.77,"sma_60":26.24,"sma_120":26.2},{"date":"2025-08-21","open":26.41,"high":27.7,"low":26.41,"close":27.68,"volume":4113083,"rsi_14":75.57,"sma_20":25.87,"sma_60":26.27,"sma_120":26.24},{"date":"2025-08-22","open":27.52,"high":28.7,"low":27.39,"close":28.3,"volume":3519547,"rsi_14":75.18,"sma_20":26.0,"sma_60":26.32,"sma_120":26.29},{"date":"2025-08-25","open":28.41,"high":28.73,"low":28.19,"close":28.29,"volume":2349778,"rsi_14":71.77,"sma_20":26.15,"sma_60":26.36,"sma_120":26.33},{"date":"2025-08-26","open":28.45,"high":29.34,"low":28.34,"close":29.2,"volume":3113099,"rsi_14":75.4,"sma_20":26.33,"sma_60":26.42,"sma_120":26.37},{"date":"2025-08-27","open":28.96,"high":29.76,"low":28.73,"close":29.62,"volume":3181651,"rsi_14":77.47,"sma_20":26.55,"sma_60":26.46,"sma_120":26.42},{"date":"2025-08-28","open":29.83,"high":29.87,"low":29.44,"close":29.55,"volume":1835128,"rsi_14":79.16,"sma_20":26.82,"sma_60":26.51,"sma_120":26.47},{"date":"2025-08-29","open":29.5,"high":30.47,"low":29.46,"close":30.35,"volume":2989571,"rsi_14":82.36,"sma_20":27.1,"sma_60":26.56,"sma_120":26.53},{"date":"2025-09-02","open":31.02,"high":31.89,"low":30.1,"close":31.88,"volume":6541669,"rsi_14":87.47,"sma_20":27.42,"sma_60":26.65,"sma_120":26.6},{"date":"2025-09-03","open":32.29,"high":32.38,"low":31.69,"close":31.98,"volume":3969970,"rsi_14":91.2,"sma_20":27.71,"sma_60":26.74,"sma_120":26.66},{"date":"2025-09-04","open":31.39,"high":32.02,"low":31.24,"close":31.44,"volume":4373818,"rsi_14":87.73,"sma_20":27.97,"sma_60":26.81,"sma_120":26.72},{"date":"2025-09-05","open":32.09,"high":32.39,"low":31.45,"close":32.08,"volume":2934099,"rsi_14":87.8,"sma_20":28.26,"sma_60":26.9,"sma_120":26.78},{"date":"2025-09-08","open":32.6,"high":32.98,"low":32.35,"close":32.65,"volume":3592798,"rsi_14":88.4,"sma_20":28.59,"sma_60":26.99,"sma_120":26.83},{"date":"2025-09-09","open":32.92,"high":32.98,"low":32.21,"close":32.41,"volume":2981632,"rsi_14":89.86,"sma_20":28.91,"sma_60":27.08,"sma_120":26.89},{"date":"2025-09-10","open":32.53,"high":33.16,"low":32.53,"close":33.01,"volume":2970020,"rsi_14":89.68,"sma_20":29.27,"sma_60":27.17,"sma_120":26.95},{"date":"2025-09-11","open":32.9,"high":33.12,"low":32.58,"close":32.81,"volume":2778378,"rsi_14":85.16,"sma_20":29.63,"sma_60":27.27,"sma_120":27.0},{"date":"2025-09-12","open":32.95,"high":33.06,"low":32.48,"close":32.87,"volume":2391259,"rsi_14":83.93,"sma_20":30.01,"sma_60":27.37,"sma_120":27.06},{"date":"2025-09-15","open":33.21,"high":33.92,"low":33.08,"close":33.34,"volume":4016088,"rsi_14":85.1,"sma_20":30.38,"sma_60":27.48,"sma_120":27.13},{"date":"2025-09-16","open":33.33,"high":33.38,"low":31.39,"close":31.53,"volume":5619711,"rsi_14":64.28,"sma_20":30.65,"sma_60":27.57,"sma_120":27.17},{"date":"2025-09-17","open":31.33,"high":31.9,"low":31.13,"close":31.29,"volume":4661644,"rsi_14":60.43,"sma_20":30.93,"sma_60":27.65,"sma_120":27.22},{"date":"2025-09-18","open":31.03,"high":31.17,"low":30.73,"close":31.06,"volume":3094291,"rsi_14":59.23,"sma_20":31.17,"sma_60":27.73,"sma_120":27.25},{"date":"2025-09-19","open":31.15,"high":32.31,"low":31.07,"close":32.25,"volume":17367451,"rsi_14":61.16,"sma_20":31.39,"sma_60":27.84,"sma_120":27.3},{"date":"2025-09-22","open":33.16,"high":33.37,"low":32.21,"close":33.21,"volume":5295893,"rsi_14":58.3,"sma_20":31.64,"sma_60":27.96,"sma_120":27.36},{"date":"2025-09-23","open":33.46,"high":34.3,"low":33.3,"close":33.7,"volume":5443253,"rsi_14":60.27,"sma_20":31.91,"sma_60":28.09,"sma_120":27.42},{"date":"2025-09-24","open":33.63,"high":34.3,"low":33.12,"close":33.26,"volume":3211054,"rsi_14":61.0,"sma_20":32.11,"sma_60":28.21,"sma_120":27.47},{"date":"2025-09-25","open":33.37,"high":33.8,"low":32.93,"close":33.22,"volume":2646482,"rsi_14":57.39,"sma_20":32.29,"sma_60":28.32,"sma_120":27.53},{"date":"2025-09-26","open":33.31,"high":34.09,"low":33.11,"close":34.09,"volume":2871809,"rsi_14":59.01,"sma_20":32.52,"sma_60":28.44,"sma_120":27.61},{"date":"2025-09-29","open":34.91,"high":35.03,"low":34.29,"close":34.55,"volume":3602919,"rsi_14":63.09,"sma_20":32.73,"sma_60":28.57,"sma_120":27.69},{"date":"2025-09-30","open":34.14,"high":35.0,"low":33.96,"close":34.77,"volume":3804519,"rsi_14":61.27,"sma_20":32.87,"sma_60":28.69,"sma_120":27.78},{"date":"2025-10-01","open":34.99,"high":35.51,"low":34.66,"close":35.0,"volume":3458599,"rsi_14":64.17,"sma_20":33.02,"sma_60":28.84,"sma_120":27.85},{"date":"2025-10-02","open":35.25,"high":35.3,"low":33.22,"close":34.32,"volume":3459386,"rsi_14":58.68,"sma_20":33.16,"sma_60":28.97,"sma_120":27.9},{"date":"2025-10-03","open":34.52,"high":34.61,"low":33.55,"close":33.92,"volume":3425826,"rsi_14":53.5,"sma_20":33.25,"sma_60":29.1,"sma_120":27.94},{"date":"2025-10-06","open":34.62,"high":35.34,"low":34.32,"close":34.65,"volume":3771985,"rsi_14":71.77,"sma_20":33.35,"sma_60":29.24,"sma_120":27.99},{"date":"2025-10-07","open":34.62,"high":34.69,"low":33.04,"close":33.44,"volume":4374639,"rsi_14":63.24,"sma_20":33.4,"sma_60":29.35,"sma_120":28.02},{"date":"2025-10-08","open":34.38,"high":34.41,"low":33.45,"close":34.16,"volume":3127210,"rsi_14":67.98,"sma_20":33.46,"sma_60":29.48,"sma_120":28.05},{"date":"2025-10-09","open":34.23,"high":34.3,"low":32.32,"close":32.67,"volume":4154500,"rsi_14":52.35,"sma_20":33.45,"sma_60":29.6,"sma_120":28.08},{"date":"2025-10-10","open":32.84,"high":33.21,"low":32.49,"close":32.96,"volume":2893797,"rsi_14":48.49,"sma_20":33.46,"sma_60":29.73,"sma_120":28.11},{"date":"2025-10-13","open":33.78,"high":34.87,"low":33.78,"close":34.65,"volume":2779882,"rsi_14":55.02,"sma_20":33.52,"sma_60":29.89,"sma_120":28.15},{"date":"2025-10-14","open":34.16,"high":34.45,"low":33.68,"close":33.97,"volume":3268350,"rsi_14":53.66,"sma_20":33.65,"sma_60":30.03,"sma_120":28.21},{"date":"2025-10-15","open":34.37,"high":36.04,"low":33.97,"close":35.93,"volume":3791548,"rsi_14":61.68,"sma_20":33.88,"sma_60":30.19,"sma_120":28.27},{"date":"2025-10-16","open":36.42,"high":37.44,"low":36.07,"close":37.37,"volume":4981896,"rsi_14":63.47,"sma_20":34.2,"sma_60":30.38,"sma_120":28.35},{"date":"2025-10-17","open":36.28,"high":36.43,"low":33.98,"close":34.43,"volume":5722950,"rsi_14":49.59,"sma_20":34.3,"sma_60":30.52,"sma_120":28.4},{"date":"2025-10-20","open":35.16,"high":35.46,"low":34.61,"close":35.13,"volume":3269745,"rsi_14":51.19,"sma_20":34.4,"sma_60":30.68,"sma_120":28.46},{"date":"2025-10-21","open":32.46,"high":33.02,"low":31.27,"close":31.65,"volume":6612387,"rsi_14":40.89,"sma_20":34.3,"sma_60":30.79,"sma_120":28.49},{"date":"2025-10-22","open":30.69,"high":31.82,"low":30.64,"close":31.76,"volume":4223064,"rsi_14":42.84,"sma_20":34.22,"sma_60":30.89,"sma_120":28.54},{"date":"2025-10-23","open":32.37,"high":32.54,"low":31.73,"close":31.77,"volume":3015204,"rsi_14":43.85,"sma_20":34.15,"sma_60":31.0,"sma_120":28.6},{"date":"2025-10-24","open":30.98,"high":31.85,"low":30.84,"close":31.47,"volume":3308503,"rsi_14":40.66,"sma_20":34.02,"sma_60":31.12,"sma_120":28.65},{"date":"2025-10-27","open":30.58,"high":31.12,"low":29.4,"close":30.46,"volume":5547270,"rsi_14":41.14,"sma_20":33.81,"sma_60":31.21,"sma_120":28.67},{"date":"2025-10-28","open":30.0,"high":31.83,"low":29.89,"close":31.46,"volume":5928285,"rsi_14":42.1,"sma_20":33.65,"sma_60":31.31,"sma_120":28.71},{"date":"2025-10-29","open":32.12,"high":32.64,"low":31.66,"close":31.78,"volume":5426114,"rsi_14":47.22,"sma_20":33.49,"sma_60":31.41,"sma_120":28.75},{"date":"2025-10-30","open":29.71,"high":31.18,"low":29.2,"close":30.96,"volume":10765705,"rsi_14":43.92,"sma_20":33.32,"sma_60":31.48,"sma_120":28.79},{"date":"2025-10-31","open":31.01,"high":31.27,"low":30.27,"close":30.71,"volume":3442252,"rsi_14":36.91,"sma_20":33.16,"sma_60":31.56,"sma_120":28.84},{"date":"2025-11-03","open":30.75,"high":31.35,"low":30.61,"close":31.2,"volume":2614259,"rsi_14":40.67,"sma_20":32.98,"sma_60":31.64,"sma_120":28.89},{"date":"2025-11-04","open":30.35,"high":30.69,"low":29.91,"close":29.93,"volume":2937354,"rsi_14":28.8,"sma_20":32.81,"sma_60":31.71,"sma_120":28.94},{"date":"2025-11-05","open":30.46,"high":31.03,"low":30.26,"close":30.91,"volume":2419117,"rsi_14":26.42,"sma_20":32.64,"sma_60":31.79,"sma_120":29.0},{"date":"2025-11-06","open":31.18,"high":31.53,"low":30.13,"close":30.36,"volume":4018917,"rsi_14":32.01,"sma_20":32.53,"sma_60":31.87,"sma_120":29.05},{"date":"2025-11-07","open":30.57,"high":30.96,"low":30.21,"close":30.91,"volume":2444588,"rsi_14":31.1,"sma_20":32.43,"sma_60":31.96,"sma_120":29.1},{"date":"2025-11-10","open":32.06,"high":32.61,"low":31.59,"close":32.42,"volume":3136057,"rsi_14":54.23,"sma_20":32.31,"sma_60":32.07,"sma_120":29.15},{"date":"2025-11-11","open":32.71,"high":32.81,"low":32.04,"close":32.58,"volume":2222968,"rsi_14":54.43,"sma_20":32.24,"sma_60":32.18,"sma_120":29.21},{"date":"2025-11-12","open":32.79,"high":34.08,"low":32.38,"close":33.57,"volume":2847431,"rsi_14":58.79,"sma_20":32.13,"sma_60":32.31,"sma_120":29.27},{"date":"2025-11-13","open":33.99,"high":34.28,"low":32.8,"close":33.37,"volume":3886146,"rsi_14":59.43,"sma_20":31.93,"sma_60":32.43,"sma_120":29.33},{"date":"2025-11-14","open":31.84,"high":33.48,"low":31.64,"close":33.26,"volume":3178915,"rsi_14":65.22,"sma_20":31.87,"sma_60":32.52,"sma_120":29.4},{"date":"2025-11-17","open":33.26,"high":33.63,"low":32.52,"close":32.98,"volume":2236112,"rsi_14":58.99,"sma_20":31.76,"sma_60":32.6,"sma_120":29.46},{"date":"2025-11-18","open":33.06,"high":34.14,"low":32.83,"close":33.73,"volume":2812868,"rsi_14":60.92,"sma_20":31.86,"sma_60":32.69,"sma_120":29.53},{"date":"2025-11-19","open":34.25,"high":34.98,"low":33.42,"close":33.8,"volume":2440938,"rsi_14":67.44,"sma_20":31.97,"sma_60":32.77,"sma_120":29.59},{"date":"2025-11-20","open":33.91,"high":34.31,"low":32.15,"close":32.18,"volume":3300796,"rsi_14":57.76,"sma_20":31.99,"sma_60":32.81,"sma_120":29.64},{"date":"2025-11-21","open":32.18,"high":33.09,"low":31.9,"close":32.54,"volume":2537775,"rsi_14":57.17,"sma_20":32.04,"sma_60":32.86,"sma_120":29.68},{"date":"2025-11-24","open":32.71,"high":34.38,"low":32.32,"close":34.3,"volume":3035913,"rsi_14":72.12,"sma_20":32.23,"sma_60":32.92,"sma_120":29.74},{"date":"2025-11-25","open":34.15,"high":34.87,"low":34.09,"close":34.52,"volume":2608559,"rsi_14":69.8,"sma_20":32.39,"sma_60":32.97,"sma_120":29.81},{"date":"2025-11-26","open":35.0,"high":36.78,"low":34.89,"close":36.67,"volume":3147884,"rsi_14":79.44,"sma_20":32.63,"sma_60":33.05,"sma_120":29.89},{"date":"2025-11-28","open":36.9,"high":37.57,"low":36.75,"close":37.4,"volume":1807329,"rsi_14":79.78,"sma_20":32.95,"sma_60":33.15,"sma_120":29.98},{"date":"2025-12-01","open":37.72,"high":37.9,"low":36.73,"close":36.91,"volume":2702140,"rsi_14":72.73,"sma_20":33.27,"sma_60":33.23,"sma_120":30.06},{"date":"2025-12-02","open":36.61,"high":36.76,"low":35.17,"close":36.08,"volume":2489277,"rsi_14":66.6,"sma_20":33.51,"sma_60":33.28,"sma_120":30.14},{"date":"2025-12-03","open":36.53,"high":36.65,"low":35.53,"close":35.71,"volume":1613354,"rsi_14":60.8,"sma_20":33.8,"sma_60":33.34,"sma_120":30.21},{"date":"2025-12-04","open":35.41,"high":36.23,"low":35.37,"close":36.02,"volume":1529535,"rsi_14":63.11,"sma_20":34.06,"sma_60":33.39,"sma_120":30.28},{"date":"2025-12-05","open":36.57,"high":37.07,"low":35.73,"close":36.01,"volume":1689955,"rsi_14":63.75,"sma_20":34.34,"sma_60":33.44,"sma_120":30.35},{"date":"2025-12-08","open":36.13,"high":36.3,"low":35.38,"close":35.39,"volume":2006956,"rsi_14":61.64,"sma_20":34.56,"sma_60":33.48,"sma_120":30.43},{"date":"2025-12-09","open":35.6,"high":36.61,"low":35.54,"close":36.51,"volume":1471598,"rsi_14":62.97,"sma_20":34.77,"sma_60":33.53,"sma_120":30.51},{"date":"2025-12-10","open":36.53,"high":37.36,"low":35.76,"close":37.12,"volume":2276221,"rsi_14":64.76,"sma_20":34.99,"sma_60":33.63,"sma_120":30.6},{"date":"2025-12-11","open":37.13,"high":38.9,"low":37.07,"close":38.37,"volume":2622138,"rsi_14":78.56,"sma_20":35.23,"sma_60":33.75,"sma_120":30.7},{"date":"2025-12-12","open":39.02,"high":39.36,"low":37.87,"close":38.41,"volume":2577170,"rsi_14":77.9,"sma_20":35.48,"sma_60":33.87,"sma_120":30.8},{"date":"2025-12-15","open":38.46,"high":38.77,"low":36.96,"close":37.45,"volume":2755977,"rsi_14":66.12,"sma_20":35.69,"sma_60":33.95,"sma_120":30.9},{"date":"2025-12-16","open":37.63,"high":38.06,"low":36.83,"close":37.26,"volume":2650835,"rsi_14":64.05,"sma_20":35.9,"sma_60":34.02,"sma_120":30.99},{"date":"2025-12-17","open":37.87,"high":37.92,"low":36.79,"close":37.57,"volume":2018898,"rsi_14":55.56,"sma_20":36.09,"sma_60":34.09,"sma_120":31.09},{"date":"2025-12-18","open":37.43,"high":38.23,"low":37.13,"close":37.63,"volume":1906621,"rsi_14":51.4,"sma_20":36.29,"sma_60":34.16,"sma_120":31.18},{"date":"2025-12-19","open":37.72,"high":38.63,"low":37.72,"close":38.4,"volume":8171615,"rsi_14":59.87,"sma_20":36.6,"sma_60":34.24,"sma_120":31.28},{"date":"2025-12-22","open":39.56,"high":40.74,"low":39.32,"close":40.41,"volume":3401187,"rsi_14":74.97,"sma_20":36.99,"sma_60":34.35,"sma_120":31.39},{"date":"2025-12-23","open":40.69,"high":40.73,"low":39.89,"close":40.57,"volume":1776079,"rsi_14":78.74,"sma_20":37.3,"sma_60":34.45,"sma_120":31.51},{"date":"2025-12-24","open":40.57,"high":40.58,"low":39.56,"close":40.27,"volume":712121,"rsi_14":75.24,"sma_20":37.59,"sma_60":34.54,"sma_120":31.61},{"date":"2025-12-26","open":40.71,"high":40.9,"low":40.02,"close":40.69,"volume":1049505,"rsi_14":76.5,"sma_20":37.79,"sma_60":34.64,"sma_120":31.74},{"date":"2025-12-29","open":38.99,"high":39.62,"low":38.29,"close":38.8,"volume":2753532,"rsi_14":66.9,"sma_20":37.86,"sma_60":34.71,"sma_120":31.84},{"date":"2025-12-30","open":39.64,"high":39.73,"low":38.83,"close":39.03,"volume":1571650,"rsi_14":63.71,"sma_20":37.96,"sma_60":34.8,"sma_120":31.95},{"date":"2025-12-31","open":38.71,"high":39.43,"low":38.4,"close":38.5,"volume":1173399,"rsi_14":57.6,"sma_20":38.08,"sma_60":34.86,"sma_120":32.05},{"date":"2026-01-02","open":39.09,"high":39.11,"low":37.14,"close":38.33,"volume":1834004,"rsi_14":49.75,"sma_20":38.21,"sma_60":34.94,"sma_120":32.15},{"date":"2026-01-05","open":39.07,"high":40.48,"low":38.88,"close":39.2,"volume":2359966,"rsi_14":54.44,"sma_20":38.37,"sma_60":35.02,"sma_120":32.25},{"date":"2026-01-06","open":39.65,"high":40.75,"low":39.57,"close":40.52,"volume":2289053,"rsi_14":66.67,"sma_20":38.6,"sma_60":35.16,"sma_120":32.38},{"date":"2026-01-07","open":39.41,"high":41.08,"low":39.21,"close":41.06,"volume":2322288,"rsi_14":69.86,"sma_20":38.88,"sma_60":35.29,"sma_120":32.51},{"date":"2026-01-08","open":40.51,"high":41.66,"low":40.25,"close":41.54,"volume":1932089,"rsi_14":70.39,"sma_20":39.13,"sma_60":35.4,"sma_120":32.65},{"date":"2026-01-09","open":41.84,"high":42.81,"low":41.63,"close":41.73,"volume":2200252,"rsi_14":70.78,"sma_20":39.36,"sma_60":35.53,"sma_120":32.78},{"date":"2026-01-12","open":42.78,"high":43.4,"low":42.35,"close":42.48,"volume":2504818,"rsi_14":70.69,"sma_20":39.57,"sma_60":35.64,"sma_120":32.92},{"date":"2026-01-13","open":42.89,"high":43.78,"low":42.61,"close":42.69,"volume":2059312,"rsi_14":64.14,"sma_20":39.78,"sma_60":35.73,"sma_120":33.05},{"date":"2026-01-14","open":43.36,"high":43.42,"low":42.12,"close":42.9,"volume":2114292,"rsi_14":64.41,"sma_20":40.06,"sma_60":35.87,"sma_120":33.2},{"date":"2026-01-15","open":39.53,"high":40.69,"low":38.33,"close":40.22,"volume":6464376,"rsi_14":49.76,"sma_20":40.21,"sma_60":35.96,"sma_120":33.32},{"date":"2026-01-16","open":39.97,"high":40.28,"low":38.78,"close":38.82,"volume":3856842,"rsi_14":41.86,"sma_20":40.27,"sma_60":36.08,"sma_120":33.43},{"date":"2026-01-20","open":40.25,"high":41.07,"low":40.16,"close":40.76,"volume":4367208,"rsi_14":58.49,"sma_20":40.43,"sma_60":36.23,"sma_120":33.56},{"date":"2026-01-21","open":41.86,"high":41.98,"low":39.97,"close":40.08,"volume":4037255,"rsi_14":54.38,"sma_20":40.51,"sma_60":36.36,"sma_120":33.68},{"date":"2026-01-22","open":40.11,"high":42.62,"low":40.01,"close":42.1,"volume":3050119,"rsi_14":63.35,"sma_20":40.59,"sma_60":36.54,"sma_120":33.83},{"date":"2026-01-23","open":42.71,"high":43.86,"low":42.5,"close":43.33,"volume":3552700,"rsi_14":67.22,"sma_20":40.73,"sma_60":36.76,"sma_120":33.98},{"date":"2026-01-26","open":44.3,"high":45.09,"low":42.5,"close":42.56,"volume":5631100,"rsi_14":61.62,"sma_20":40.85,"sma_60":36.94,"sma_120":34.13},{"date":"2026-01-27","open":42.59,"high":43.56,"low":41.38,"close":43.55,"volume":3590300,"rsi_14":60.75,"sma_20":40.99,"sma_60":37.14,"sma_120":34.27},{"date":"2026-01-28","open":44.41,"high":44.91,"low":43.1,"close":44.34,"volume":3611700,"rsi_14":61.43,"sma_20":41.27,"sma_60":37.36,"sma_120":34.42},{"date":"2026-01-29","open":44.81,"high":44.87,"low":41.13,"close":42.04,"volume":5655200,"rsi_14":51.54,"sma_20":41.42,"sma_60":37.55,"sma_120":34.55},{"date":"2026-01-30","open":38.81,"high":39.51,"low":36.09,"close":36.83,"volume":10386700,"rsi_14":38.45,"sma_20":41.34,"sma_60":37.64,"sma_120":34.64},{"date":"2026-02-02","open":36.25,"high":37.95,"low":36.13,"close":36.76,"volume":4412700,"rsi_14":36.07,"sma_20":41.26,"sma_60":37.76,"sma_120":34.73},{"date":"2026-02-03","open":38.6,"high":38.69,"low":37.17,"close":38.21,"volume":6072700,"rsi_14":39.73,"sma_20":41.21,"sma_60":37.88,"sma_120":34.83},{"date":"2026-02-04","open":39.24,"high":40.95,"low":38.85,"close":40.4,"volume":11397600,"rsi_14":44.72,"sma_20":41.2,"sma_60":38.05,"sma_120":34.96},{"date":"2026-02-05","open":39.16,"high":40.24,"low":37.49,"close":37.6,"volume":6348000,"rsi_14":44.5,"sma_20":41.03,"sma_60":38.16,"sma_120":35.06},{"date":"2026-02-06","open":39.06,"high":40.14,"low":38.79,"close":40.09,"volume":3299600,"rsi_14":52.54,"sma_20":40.95,"sma_60":38.28,"sma_120":35.18},{"date":"2026-02-09","open":40.77,"high":43.92,"low":40.65,"close":43.76,"volume":5035894,"rsi_14":68.16,"sma_20":40.75,"sma_60":36.76,"sma_120":33.99},{"date":"2026-02-10","open":43.71,"high":45.41,"low":43.4,"close":45.09,"volume":4030448,"rsi_14":69.13,"sma_20":41.0,"sma_60":36.99,"sma_120":34.15},{"date":"2026-02-11","open":46.17,"high":46.6,"low":44.53,"close":46.16,"volume":3929790,"rsi_14":68.54,"sma_20":41.27,"sma_60":37.23,"sma_120":34.32},{"date":"2026-02-12","open":45.88,"high":46.52,"low":41.92,"close":42.11,"volume":5921874,"rsi_14":52.82,"sma_20":41.44,"sma_60":37.42,"sma_120":34.45},{"date":"2026-02-13","open":43.49,"high":45.31,"low":43.04,"close":45.16,"volume":4850169,"rsi_14":58.55,"sma_20":41.74,"sma_60":37.66,"sma_120":34.61},{"date":"2026-02-17","open":43.17,"high":43.44,"low":41.42,"close":43.22,"volume":4866034,"rsi_14":53.26,"sma_20":41.98,"sma_60":37.86,"sma_120":34.75},{"date":"2026-02-18","open":44.21,"high":44.3,"low":43.27,"close":43.65,"volume":3238700,"rsi_14":48.92,"sma_20":41.93,"sma_60":39.55,"sma_120":36.16},{"date":"2026-02-19","open":43.56,"high":46.08,"low":42.77,"close":45.77,"volume":4248700,"rsi_14":55.87,"sma_20":42.22,"sma_60":39.77,"sma_120":36.29},{"date":"2026-02-20","open":45.83,"high":47.97,"low":44.93,"close":47.75,"volume":4521688,"rsi_14":69.1,"sma_20":42.5,"sma_60":40.03,"sma_120":36.44},{"date":"2026-02-23","open":47.9,"high":49.73,"low":47.9,"close":49.6,"volume":4099700,"rsi_14":71.15,"sma_20":42.82,"sma_60":40.28,"sma_120":36.6},{"date":"2026-02-24","open":48.53,"high":50.77,"low":47.92,"close":50.46,"volume":2971599,"rsi_14":63.29,"sma_20":43.01,"sma_60":38.48,"sma_120":35.14},{"date":"2026-02-25","open":50.56,"high":50.88,"low":49.78,"close":49.92,"volume":2442534,"rsi_14":61.87,"sma_20":43.48,"sma_60":38.81,"sma_120":35.34},{"date":"2026-02-26","open":49.73,"high":52.37,"low":49.21,"close":52.35,"volume":3113519,"rsi_14":70.72,"sma_20":44.05,"sma_60":39.16,"sma_120":35.56},{"date":"2026-02-27","open":52.84,"high":54.26,"low":52.57,"close":54.08,"volume":4107497,"rsi_14":75.8,"sma_20":44.68,"sma_60":39.53,"sma_120":35.8},{"date":"2026-03-02","open":54.76,"high":55.28,"low":52.92,"close":55.22,"volume":5202232,"rsi_14":75.1,"sma_20":45.36,"sma_60":39.9,"sma_120":36.04},{"date":"2026-03-03","open":51.9,"high":52.53,"low":49.71,"close":52.15,"volume":5118535,"rsi_14":69.32,"sma_20":45.84,"sma_60":40.21,"sma_120":36.26},{"date":"2026-03-04","open":53.19,"high":53.37,"low":51.17,"close":51.86,"volume":4778380,"rsi_14":66.57,"sma_20":46.3,"sma_60":40.52,"sma_120":36.48},{"date":"2026-03-05","open":50.98,"high":50.98,"low":47.99,"close":49.28,"volume":4630985,"rsi_14":59.06,"sma_20":46.62,"sma_60":40.79,"sma_120":36.66},{"date":"2026-03-06","open":48.79,"high":49.92,"low":47.41,"close":49.79,"volume":2876163,"rsi_14":57.92,"sma_20":47.1,"sma_60":41.07,"sma_120":36.83},{"date":"2026-03-09","open":48.44,"high":51.14,"low":47.2,"close":51.06,"volume":3782208,"rsi_14":58.27,"sma_20":47.71,"sma_60":41.36,"sma_120":37.02},{"date":"2026-03-10","open":51.88,"high":51.88,"low":50.12,"close":50.46,"volume":2839616,"rsi_14":65.8,"sma_20":48.2,"sma_60":41.64,"sma_120":37.2},{"date":"2026-03-11","open":49.85,"high":50.13,"low":48.39,"close":49.32,"volume":2331964,"rsi_14":58.46,"sma_20":48.66,"sma_60":41.92,"sma_120":37.37},{"date":"2026-03-12","open":49.32,"high":49.58,"low":48.08,"close":48.46,"volume":3270457,"rsi_14":61.01,"sma_20":48.98,"sma_60":42.19,"sma_120":37.52},{"date":"2026-03-13","open":47.85,"high":47.99,"low":45.55,"close":45.8,"volume":3185717,"rsi_14":45.41,"sma_20":49.08,"sma_60":42.38,"sma_120":37.65},{"date":"2026-03-16","open":45.27,"high":46.88,"low":44.91,"close":46.22,"volume":3779444,"rsi_14":38.96,"sma_20":49.13,"sma_60":42.57,"sma_120":37.77},{"date":"2026-03-17","open":46.63,"high":47.08,"low":45.29,"close":45.67,"volume":2051375,"rsi_14":38.92,"sma_20":49.1,"sma_60":42.72,"sma_120":37.88},{"date":"2026-03-18","open":43.81,"high":43.89,"low":41.56,"close":41.84,"volume":4246266,"rsi_14":24.55,"sma_20":49.09,"sma_60":42.79,"sma_120":37.97},{"date":"2026-03-19","open":38.97,"high":40.07,"low":37.71,"close":39.57,"volume":7928955,"rsi_14":15.81,"sma_20":48.81,"sma_60":42.84,"sma_120":38.03},{"date":"2026-03-20","open":39.66,"high":39.7,"low":37.7,"close":38.23,"volume":8857831,"rsi_14":10.34,"sma_20":48.56,"sma_60":42.87,"sma_120":38.08},{"date":"2026-03-23","open":37.77,"high":41.2,"low":37.67,"close":40.1,"volume":6079651,"rsi_14":20.28,"sma_20":48.17,"sma_60":42.94,"sma_120":38.14},{"date":"2026-03-24","open":39.4,"high":41.03,"low":38.86,"close":40.82,"volume":3980134,"rsi_14":23.28,"sma_20":47.69,"sma_60":43.02,"sma_120":38.21},{"date":"2026-03-25","open":42.55,"high":42.7,"low":41.3,"close":41.8,"volume":3487516,"rsi_14":30.39,"sma_20":47.28,"sma_60":43.12,"sma_120":38.28},{"date":"2026-03-26","open":40.64,"high":42.6,"low":40.21,"close":40.26,"volume":3222415,"rsi_14":26.18,"sma_20":46.67,"sma_60":43.2,"sma_120":38.34},{"date":"2026-03-27","open":40.26,"high":42.73,"low":39.97,"close":42.49,"volume":4450309,"rsi_14":29.51,"sma_20":46.09,"sma_60":43.3,"sma_120":38.42},{"date":"2026-03-30","open":43.34,"high":43.57,"low":41.28,"close":41.7,"volume":4056039,"rsi_14":29.3,"sma_20":45.41,"sma_60":43.38,"sma_120":38.5},{"date":"2026-03-31","open":42.68,"high":44.61,"low":42.68,"close":44.38,"volume":3125048,"rsi_14":39.13,"sma_20":45.02,"sma_60":43.48,"sma_120":38.61},{"date":"2026-04-01","open":45.61,"high":46.7,"low":44.79,"close":45.57,"volume":3716293,"rsi_14":43.82,"sma_20":44.7,"sma_60":43.6,"sma_120":38.73},{"date":"2026-04-02","open":43.25,"high":46.08,"low":43.22,"close":45.96,"volume":3291295,"rsi_14":50.38,"sma_20":44.53,"sma_60":43.74,"sma_120":38.85},{"date":"2026-04-06","open":45.94,"high":46.55,"low":45.65,"close":46.26,"volume":2078330,"rsi_14":50.07,"sma_20":44.35,"sma_60":43.89,"sma_120":38.95},{"date":"2026-04-07","open":46.44,"high":46.82,"low":45.02,"close":46.43,"volume":2543142,"rsi_14":51.87,"sma_20":44.12,"sma_60":44.03,"sma_120":39.06},{"date":"2026-04-08","open":48.3,"high":48.9,"low":46.82,"close":47.56,"volume":3622021,"rsi_14":66.23,"sma_20":43.97,"sma_60":44.2,"sma_120":39.18},{"date":"2026-04-09","open":47.66,"high":48.55,"low":46.55,"close":47.04,"volume":2084515,"rsi_14":73.46,"sma_20":43.86,"sma_60":44.34,"sma_120":39.29},{"date":"2026-04-10","open":47.46,"high":48.59,"low":47.45,"close":48.42,"volume":2191194,"rsi_14":82.06,"sma_20":43.86,"sma_60":44.48,"sma_120":39.41},{"date":"2026-04-13","open":47.93,"high":48.62,"low":47.74,"close":48.13,"volume":2260840,"rsi_14":78.14,"sma_20":43.97,"sma_60":44.6,"sma_120":39.53},{"date":"2026-04-14","open":48.94,"high":49.82,"low":48.32,"close":48.72,"volume":2192287,"rsi_14":77.88,"sma_20":44.1,"sma_60":44.74,"sma_120":39.64},{"date":"2026-04-15","open":48.48,"high":48.83,"low":47.53,"close":47.77,"volume":1826933,"rsi_14":71.04,"sma_20":44.2,"sma_60":44.86,"sma_120":39.75},{"date":"2026-04-16","open":48.27,"high":48.62,"low":47.84,"close":48.31,"volume":1703348,"rsi_14":80.58,"sma_20":44.53,"sma_60":45.02,"sma_120":39.86},{"date":"2026-04-17","open":49.19,"high":50.34,"low":49.08,"close":49.29,"volume":3209463,"rsi_14":78.56,"sma_20":45.02,"sma_60":45.19,"sma_120":39.99},{"date":"2026-04-20","open":48.72,"high":49.29,"low":48.07,"close":48.89,"volume":1938966,"rsi_14":81.34,"sma_20":45.55,"sma_60":45.36,"sma_120":40.11},{"date":"2026-04-21","open":48.46,"high":48.98,"low":44.42,"close":44.49,"volume":5106844,"rsi_14":50.38,"sma_20":45.77,"sma_60":45.46,"sma_120":40.2},{"date":"2026-04-22","open":45.62,"high":45.99,"low":44.8,"close":45.11,"volume":2485261,"rsi_14":48.17,"sma_20":45.98,"sma_60":45.56,"sma_120":40.29},{"date":"2026-04-23","open":44.39,"high":44.95,"low":42.66,"close":43.93,"volume":3168672,"rsi_14":42.41,"sma_20":46.09,"sma_60":45.62,"sma_120":40.39},{"date":"2026-04-24","open":44.36,"high":45.39,"low":43.65,"close":45.11,"volume":3011680,"rsi_14":46.04,"sma_20":46.33,"sma_60":45.68,"sma_120":40.49},{"date":"2026-04-27","open":44.57,"high":44.8,"low":43.42,"close":43.51,"volume":2903362,"rsi_14":40.76,"sma_20":46.38,"sma_60":45.72,"sma_120":40.56},{"date":"2026-04-28","open":42.38,"high":42.87,"low":41.22,"close":41.66,"volume":3863974,"rsi_14":32.08,"sma_20":46.38,"sma_60":45.72,"sma_120":40.62},{"date":"2026-04-29","open":41.58,"high":41.58,"low":40.21,"close":40.88,"volume":4900121,"rsi_14":31.6,"sma_20":46.21,"sma_60":45.69,"sma_120":40.67},{"date":"2026-04-30","open":41.65,"high":41.71,"low":39.35,"close":39.89,"volume":6497610,"rsi_14":23.89,"sma_20":45.92,"sma_60":45.64,"sma_120":40.69},{"date":"2026-05-01","open":39.93,"high":40.44,"low":39.28,"close":39.37,"volume":3891670,"rsi_14":23.54,"sma_20":45.59,"sma_60":45.58,"sma_120":40.73},{"date":"2026-05-04","open":38.95,"high":39.37,"low":38.51,"close":39.01,"volume":3317703,"rsi_14":20.3,"sma_20":45.23,"sma_60":45.56,"sma_120":40.76},{"date":"2026-05-05","open":39.65,"high":39.88,"low":38.76,"close":38.83,"volume":2139738,"rsi_14":21.28,"sma_20":44.85,"sma_60":45.56,"sma_120":40.82},{"date":"2026-05-06","open":40.81,"high":42.84,"low":40.66,"close":41.95,"volume":4776342,"rsi_14":32.49,"sma_20":44.57,"sma_60":45.58,"sma_120":40.9},{"date":"2026-05-07","open":43.17,"high":44.53,"low":42.14,"close":42.32,"volume":6206181,"rsi_14":30.09,"sma_20":44.33,"sma_60":45.62,"sma_120":40.99},{"date":"2026-05-08","open":42.88,"high":43.99,"low":42.37,"close":43.33,"volume":2942793,"rsi_14":34.67,"sma_20":44.08,"sma_60":45.64,"sma_120":41.09},{"date":"2026-05-11","open":43.78,"high":45.05,"low":43.43,"close":43.85,"volume":3125722,"rsi_14":47.8,"sma_20":43.86,"sma_60":45.64,"sma_120":41.2},{"date":"2026-05-12","open":42.97,"high":44.68,"low":42.15,"close":44.42,"volume":2185618,"rsi_14":47.59,"sma_20":43.65,"sma_60":45.63,"sma_120":41.31},{"date":"2026-05-13","open":43.88,"high":44.2,"low":43.09,"close":43.6,"volume":2674675,"rsi_14":48.81,"sma_20":43.44,"sma_60":45.58,"sma_120":41.41},{"date":"2026-05-14","open":43.31,"high":43.73,"low":42.56,"close":43.41,"volume":1800566,"rsi_14":43.4,"sma_20":43.19,"sma_60":45.6,"sma_120":41.51},{"date":"2026-05-15","open":41.6,"high":41.78,"low":39.55,"close":40.18,"volume":3282698,"rsi_14":38.5,"sma_20":42.74,"sma_60":45.52,"sma_120":41.59},{"date":"2026-05-18","open":40.26,"high":41.35,"low":39.98,"close":40.25,"volume":1229918,"rsi_14":44.42,"sma_20":42.3,"sma_60":45.47,"sma_120":41.66},{"date":"2026-05-19","open":39.5,"high":39.5,"low":38.28,"close":38.52,"volume":2768290,"rsi_14":41.28,"sma_20":42.0,"sma_60":45.32,"sma_120":41.73},{"date":"2026-05-20","open":39.0,"high":40.0,"low":38.18,"close":39.47,"volume":3353242,"rsi_14":48.44,"sma_20":41.72,"sma_60":45.13,"sma_120":41.81},{"date":"2026-05-21","open":38.8,"high":40.02,"low":38.55,"close":39.2,"volume":1843868,"rsi_14":49.37,"sma_20":41.49,"sma_60":44.95,"sma_120":41.88},{"date":"2026-05-22","open":39.02,"high":39.29,"low":38.25,"close":38.3,"volume":2207971,"rsi_14":47.42,"sma_20":41.15,"sma_60":44.72,"sma_120":41.94},{"date":"2026-05-26","open":39.65,"high":40.29,"low":39.26,"close":40.19,"volume":2349202,"rsi_14":54.34,"sma_20":40.98,"sma_60":44.48,"sma_120":42.01},{"date":"2026-05-27","open":38.92,"high":39.49,"low":38.41,"close":38.44,"volume":2405378,"rsi_14":37.68,"sma_20":40.82,"sma_60":44.2,"sma_120":42.05},{"date":"2026-05-28","open":38.1,"high":39.93,"low":37.23,"close":39.47,"volume":3304214,"rsi_14":40.53,"sma_20":40.75,"sma_60":43.99,"sma_120":42.1},{"date":"2026-05-29","open":39.35,"high":41.12,"low":38.94,"close":40.75,"volume":3293128,"rsi_14":41.78,"sma_20":40.79,"sma_60":43.81,"sma_120":42.16},{"date":"2026-06-01","open":39.62,"high":40.03,"low":38.36,"close":39.5,"volume":3936377,"rsi_14":36.38,"sma_20":40.8,"sma_60":43.64,"sma_120":42.22},{"date":"2026-06-02","open":39.74,"high":40.09,"low":38.8,"close":39.56,"volume":2470029,"rsi_14":34.17,"sma_20":40.82,"sma_60":43.47,"sma_120":42.27},{"date":"2026-06-03","open":38.8,"high":38.92,"low":37.66,"close":37.76,"volume":2824207,"rsi_14":32.22,"sma_20":40.77,"sma_60":43.25,"sma_120":42.3},{"date":"2026-06-04","open":38.66,"high":39.14,"low":38.24,"close":38.57,"volume":2746979,"rsi_14":35.81,"sma_20":40.6,"sma_60":43.05,"sma_120":42.34},{"date":"2026-06-05","open":37.65,"high":37.65,"low":35.34,"close":35.48,"volume":5220341,"rsi_14":36.15,"sma_20":40.26,"sma_60":42.82,"sma_120":42.37},{"date":"2026-06-08","open":35.69,"high":36.42,"low":35.48,"close":35.83,"volume":4604678,"rsi_14":37.14,"sma_20":39.88,"sma_60":42.61,"sma_120":42.4},{"date":"2026-06-09","open":36.27,"high":36.31,"low":33.58,"close":34.96,"volume":5539870,"rsi_14":39.1,"sma_20":39.44,"sma_60":42.43,"sma_120":42.4},{"date":"2026-06-10","open":33.79,"high":34.78,"low":32.83,"close":32.97,"volume":4831364,"rsi_14":31.26,"sma_20":38.87,"sma_60":42.2,"sma_120":42.39},{"date":"2026-06-11","open":32.99,"high":34.86,"low":32.86,"close":34.49,"volume":6032569,"rsi_14":37.17,"sma_20":38.41,"sma_60":42.02,"sma_120":42.37},{"date":"2026-06-12","open":34.94,"high":35.59,"low":34.29,"close":35.2,"volume":3682397,"rsi_14":41.37,"sma_20":37.99,"sma_60":41.91,"sma_120":42.35},{"date":"2026-06-15","open":37.33,"high":38.72,"low":37.29,"close":37.64,"volume":6020810,"rsi_14":43.17,"sma_20":37.87,"sma_60":41.87,"sma_120":42.36},{"date":"2026-06-16","open":37.97,"high":38.77,"low":37.68,"close":38.42,"volume":2920845,"rsi_14":49.81,"sma_20":37.77,"sma_60":41.87,"sma_120":42.37},{"date":"2026-06-17","open":38.27,"high":39.56,"low":37.29,"close":37.31,"volume":5418622,"rsi_14":43.87,"sma_20":37.71,"sma_60":41.83,"sma_120":42.39},{"date":"2026-06-18","open":37.24,"high":38.41,"low":35.68,"close":36.34,"volume":5937153,"rsi_14":37.38,"sma_20":37.55,"sma_60":41.75,"sma_120":42.39},{"date":"2026-06-22","open":32.19,"high":32.19,"low":30.2,"close":32.04,"volume":17290345,"rsi_14":31.89,"sma_20":37.19,"sma_60":41.59,"sma_120":42.35},{"date":"2026-06-23","open":30.81,"high":31.3,"low":30.3,"close":30.88,"volume":6736057,"rsi_14":30.03,"sma_20":36.82,"sma_60":41.43,"sma_120":42.32},{"date":"2026-06-24","open":29.91,"high":31.11,"low":29.49,"close":30.1,"volume":8469092,"rsi_14":31.5,"sma_20":36.31,"sma_60":41.22,"sma_120":42.26},{"date":"2026-06-25","open":30.75,"high":31.3,"low":30.36,"close":31.11,"volume":5969873,"rsi_14":32.11,"sma_20":35.94,"sma_60":41.05,"sma_120":42.21},{"date":"2026-06-26","open":31.51,"high":32.21,"low":31.07,"close":31.32,"volume":4990681,"rsi_14":38.33,"sma_20":35.53,"sma_60":40.83,"sma_120":42.15},{"date":"2026-06-29","open":31.11,"high":31.17,"low":30.13,"close":30.74,"volume":5039595,"rsi_14":36.02,"sma_20":35.03,"sma_60":40.58,"sma_120":42.09},{"date":"2026-06-30","open":30.91,"high":31.06,"low":29.93,"close":30.34,"volume":5017266,"rsi_14":36.97,"sma_20":34.57,"sma_60":40.32,"sma_120":42.03},{"date":"2026-07-01","open":30.34,"high":31.82,"low":30.23,"close":30.31,"volume":3057019,"rsi_14":41.49,"sma_20":34.1,"sma_60":40.05,"sma_120":41.97},{"date":"2026-07-02","open":31.06,"high":31.9,"low":30.9,"close":31.58,"volume":4862409,"rsi_14":40.8,"sma_20":33.79,"sma_60":39.8,"sma_120":41.92},{"date":"2026-07-06","open":31.97,"high":32.34,"low":31.08,"close":31.57,"volume":3606741,"rsi_14":37.95,"sma_20":33.44,"sma_60":39.54,"sma_120":41.87},{"date":"2026-07-07","open":31.49,"high":31.71,"low":30.27,"close":30.52,"volume":2756233,"rsi_14":23.9,"sma_20":33.19,"sma_60":39.26,"sma_120":41.8},{"date":"2026-07-08","open":29.99,"high":29.99,"low":28.16,"close":29.23,"volume":6215718,"rsi_14":17.6,"sma_20":32.86,"sma_60":38.94,"sma_120":41.71},{"date":"2026-07-09","open":29.8,"high":30.02,"low":29.43,"close":29.88,"volume":3864800,"rsi_14":22.85,"sma_20":32.6,"sma_60":38.63,"sma_120":41.62},{"date":"2026-07-10","open":29.59,"high":29.79,"low":28.91,"close":29.46,"volume":3276771,"rsi_14":23.84,"sma_20":32.42,"sma_60":38.31,"sma_120":41.53},{"date":"2026-07-13","open":28.96,"high":29.34,"low":28.63,"close":28.86,"volume":3934961,"rsi_14":33.14,"sma_20":32.14,"sma_60":38.0,"sma_120":41.43},{"date":"2026-07-14","open":29.94,"high":29.98,"low":29.12,"close":29.37,"volume":4265959,"rsi_14":41.4,"sma_20":31.85,"sma_60":37.68,"sma_120":41.35},{"date":"2026-07-15","open":29.42,"high":29.68,"low":28.52,"close":29.02,"volume":3508085,"rsi_14":43.66,"sma_20":31.42,"sma_60":37.34,"sma_120":41.26},{"date":"2026-07-16","open":28.52,"high":28.59,"low":27.88,"close":28.25,"volume":3789843,"rsi_14":32.41,"sma_20":30.91,"sma_60":37.0,"sma_120":41.18},{"date":"2026-07-17","open":27.8,"high":28.67,"low":27.63,"close":28.26,"volume":4654681,"rsi_14":30.64,"sma_20":30.46,"sma_60":36.72,"sma_120":41.09},{"date":"2026-07-20","open":28.07,"high":28.37,"low":27.87,"close":28.17,"volume":3794907,"rsi_14":32.64,"sma_20":30.05,"sma_60":36.44,"sma_120":41.0},{"date":"2026-07-21","open":28.76,"high":29.62,"low":28.62,"close":29.52,"volume":3254538,"rsi_14":45.18,"sma_20":29.92,"sma_60":36.2,"sma_120":40.91},{"date":"2026-07-22","open":30.0,"high":31.07,"low":29.97,"close":30.54,"volume":4607531,"rsi_14":51.17,"sma_20":29.91,"sma_60":35.96,"sma_120":40.82},{"date":"2026-07-23","open":29.52,"high":29.9,"low":29.07,"close":29.38,"volume":3343212,"rsi_14":38.11,"sma_20":29.87,"sma_60":35.72,"sma_120":40.72},{"date":"2026-07-24","open":29.79,"high":30.14,"low":29.26,"close":29.58,"volume":3541295,"rsi_14":39.59,"sma_20":29.8,"sma_60":35.52,"sma_120":40.62},{"date":"2026-07-27","open":29.93,"high":30.19,"low":29.34,"close":29.72,"volume":4268695,"rsi_14":45.3,"sma_20":29.71,"sma_60":35.33,"sma_120":40.51},{"date":"2026-07-28","open":29.01,"high":29.25,"low":28.47,"close":28.79,"volume":5653569,"rsi_14":47.46,"sma_20":29.62,"sma_60":35.15,"sma_120":40.39},{"date":"2026-07-29","open":28.66,"high":29.49,"low":28.06,"close":28.58,"volume":3805933,"rsi_14":41.52,"sma_20":29.53,"sma_60":34.96,"sma_120":40.27},{"date":"2026-07-30","open":28.46,"high":28.61,"low":27.53,"close":28.4,"volume":8969975,"rsi_14":42.95,"sma_20":29.43,"sma_60":34.79,"sma_120":40.17},{"date":"2026-07-31","open":27.75,"high":28.18,"low":27.05,"close":27.83,"volume":6350743,"rsi_14":43.1,"sma_20":29.25,"sma_60":34.6,"sma_120":40.08},{"date":"2026-08-03","open":27.93,"high":28.75,"low":27.63,"close":28.7,"volume":2648285,"rsi_14":45.87,"sma_20":29.1,"sma_60":34.38,"sma_120":40.09},{"date":"2026-08-04","open":29.54,"high":29.82,"low":28.55,"close":28.76,"volume":6995241,"rsi_14":48.28,"sma_20":29.02,"sma_60":34.15,"sma_120":39.95},{"date":"2026-08-05","open":30.49,"high":31.55,"low":30.24,"close":31.27,"volume":9624906,"rsi_14":66.2,"sma_20":29.12,"sma_60":33.95,"sma_120":39.83},{"date":"2026-08-06","open":30.81,"high":31.53,"low":30.61,"close":31.1,"volume":6438994},{"date":"2026-08-07","open":33.38,"high":33.76,"low":32.44,"close":33.15,"volume":8000120,"rsi_14":71.8,"sma_20":29.36,"sma_60":33.55,"sma_120":39.64},{"date":"2026-08-10","open":33.15,"high":33.46,"low":32.65,"close":33.19,"volume":4209986,"rsi_14":68.15,"sma_20":29.58,"sma_60":33.38,"sma_120":39.55},{"date":"2026-08-11","open":33.07,"high":33.83,"low":33.07,"close":33.45,"volume":3120305,"rsi_14":65.56,"sma_20":29.78,"sma_60":33.21,"sma_120":39.47},{"date":"2026-08-12","open":34.41,"high":34.49,"low":33.48,"close":33.53,"volume":3715529},{"date":"2026-08-13","open":33.0,"high":33.24,"low":32.54,"close":32.85,"volume":3382902,"rsi_14":68.76,"sma_20":30.24,"sma_60":32.97,"sma_120":39.24},{"date":"2026-08-14","open":33.34,"high":33.97,"low":33.2,"close":33.36,"volume":2626497,"rsi_14":69.96,"sma_20":30.49,"sma_60":32.89,"sma_120":39.1},{"date":"2026-08-17","open":33.66,"high":34.56,"low":33.5,"close":33.99,"volume":3869304},{"date":"2026-08-18","open":33.39,"high":33.68,"low":32.84,"close":32.9,"volume":2988836,"rsi_14":72.27,"sma_20":30.95,"sma_60":32.69,"sma_120":38.82},{"date":"2026-08-19","open":34.53,"high":36.34,"low":34.53,"close":35.74,"volume":6595566,"rsi_14":79.74,"sma_20":31.21,"sma_60":32.65,"sma_120":38.68},{"date":"2026-08-20","open":35.35,"high":36.76,"low":35.35,"close":36.69,"volume":4889657,"rsi_14":84.77,"sma_20":31.58,"sma_60":32.59,"sma_120":38.54},{"date":"2026-08-21","open":37.93,"high":38.26,"low":37.45,"close":37.86,"volume":7146139,"rsi_14":85.12,"sma_20":31.99,"sma_60":32.58,"sma_120":38.39},{"date":"2026-08-24","open":38.15,"high":38.81,"low":37.45,"close":38.32,"volume":5666866,"rsi_14":85.57,"sma_20":32.42,"sma_60":32.56,"sma_120":38.27},{"date":"2026-08-25","open":37.62,"high":39.1,"low":37.52,"close":39.02,"volume":4308087,"rsi_14":83.35,"sma_20":32.94,"sma_60":32.53,"sma_120":38.17},{"date":"2026-08-26","open":38.08,"high":38.57,"low":37.52,"close":37.55,"volume":2814543,"rsi_14":75.06,"sma_20":33.38,"sma_60":32.49,"sma_120":38.07},{"date":"2026-08-27","open":37.54,"high":38.21,"low":37.43,"close":37.88,"volume":2343213,"rsi_14":71.12,"sma_20":33.86,"sma_60":32.46,"sma_120":37.97},{"date":"2026-08-28","open":38.1,"high":38.16,"low":36.3,"close":36.75,"volume":4512735,"rsi_14":64.5,"sma_20":34.3,"sma_60":32.45,"sma_120":37.85},{"date":"2026-08-31","open":36.42,"high":37.19,"low":35.67,"close":36.61,"volume":3177828,"rsi_14":63.05,"sma_20":34.7,"sma_60":32.41,"sma_120":37.73},{"date":"2026-09-01","open":35.2,"high":36.21,"low":34.84,"close":34.92,"volume":3459447},{"date":"2026-09-02","open":35.77,"high":36.63,"low":35.63,"close":36.13,"volume":2583053,"rsi_14":61.45,"sma_20":35.25,"sma_60":32.41,"sma_120":37.51},{"date":"2026-09-03","open":37.4,"high":37.84,"low":36.53,"close":37.69,"volume":4229847,"rsi_14":64.09,"sma_20":35.58,"sma_60":32.45,"sma_120":37.44},{"date":"2026-09-04","open":36.74,"high":37.46,"low":36.66,"close":36.97,"volume":2734104,"rsi_14":59.64,"sma_20":35.77,"sma_60":32.52,"sma_120":37.36},{"date":"2026-09-08","open":36.7,"high":37.06,"low":36.43,"close":36.45,"volume":2301887},{"date":"2026-09-09","open":37.23,"high":37.79,"low":36.73,"close":36.93,"volume":2141550,"rsi_14":54.75,"sma_20":36.11,"sma_60":32.58,"sma_120":37.24},{"date":"2026-09-10","open":35.7,"high":36.1,"low":35.49,"close":35.67,"volume":2958491},{"date":"2026-09-11","open":36.25,"high":36.87,"low":35.62,"close":35.92,"volume":2573979,"rsi_14":41.86,"sma_20":36.37,"sma_60":32.51,"sma_120":37.19},{"date":"2026-09-14","open":34.9,"high":35.9,"low":34.68,"close":35.66,"volume":2971645},{"date":"2026-09-15","open":35.77,"high":35.87,"low":34.7,"close":35.17,"volume":4386079,"rsi_14":33.3,"sma_20":36.54,"sma_60":32.46,"sma_120":37.11},{"date":"2026-09-16","open":36.0,"high":36.02,"low":33.97,"close":34.45,"volume":5561179,"rsi_14":35.63,"sma_20":36.62,"sma_60":32.5,"sma_120":37.04},{"date":"2026-09-17","open":35.61,"high":36.18,"low":34.99,"close":35.76,"volume":3197825,"rsi_14":40.97,"sma_20":36.62,"sma_60":32.58,"sma_120":37.01},{"date":"2026-09-18","open":36.03,"high":36.09,"low":35.29,"close":35.72,"volume":6834109,"rsi_14":45.16,"sma_20":36.57,"sma_60":32.67,"sma_120":36.95},{"date":"2026-09-21","open":35.64,"high":35.65,"low":34.78,"close":35.21,"volume":2658249,"rsi_14":43.65,"sma_20":36.44,"sma_60":32.74,"sma_120":36.89},{"date":"2026-09-22","open":35.22,"high":36.42,"low":35.12,"close":36.29,"volume":4539745},{"date":"2026-09-23","open":35.15,"high":35.31,"low":34.33,"close":34.49,"volume":4358450,"rsi_14":42.51,"sma_20":36.11,"sma_60":32.89,"sma_120":36.73},{"date":"2026-09-24","open":33.96,"high":34.22,"low":33.48,"close":34.1,"volume":4459410,"rsi_14":31.8,"sma_20":35.94,"sma_60":32.95,"sma_120":36.63},{"date":"2026-09-25","open":34.15,"high":34.59,"low":33.82,"close":34.5,"volume":3264649,"rsi_14":37.01,"sma_20":35.77,"sma_60":33.02,"sma_120":36.54},{"date":"2026-09-28","open":32.6,"high":33.26,"low":32.11,"close":32.72,"volume":5147309},{"date":"2026-09-29","open":32.93,"high":33.28,"low":32.58,"close":33.04,"volume":4066597,"rsi_14":31.73,"sma_20":35.39,"sma_60":33.06,"sma_120":36.3},{"date":"2026-09-30","open":33.43,"high":33.53,"low":32.34,"close":32.39,"volume":2943824,"rsi_14":33.6,"sma_20":35.26,"sma_60":33.09,"sma_120":36.18},{"date":"2026-10-01","open":32.4,"high":32.48,"low":31.86,"close":31.89,"volume":3185484,"rsi_14":30.31,"sma_20":35.05,"sma_60":33.14,"sma_120":36.04},{"date":"2026-10-02","open":32.46,"high":32.62,"low":31.79,"close":32.46,"volume":3125554,"rsi_14":34.85,"sma_20":34.79,"sma_60":33.18,"sma_120":35.91},{"date":"2026-10-05","open":32.56,"high":32.56,"low":31.72,"close":32.31,"volume":2682491},{"date":"2026-10-06","open":32.56,"high":33.0,"low":32.13,"close":32.73,"volume":2337159,"rsi_14":41.33,"sma_20":34.37,"sma_60":33.29,"sma_120":35.65},{"date":"2026-10-07","open":31.64,"high":31.92,"low":31.18,"close":31.53,"volume":2825395},{"date":"2026-10-08","open":31.46,"high":32.31,"low":31.4,"close":32.22,"volume":2727516,"rsi_14":33.33,"sma_20":33.93,"sma_60":33.38,"sma_120":35.36},{"date":"2026-10-09","open":32.78,"high":33.13,"low":32.61,"close":32.9,"volume":1959066,"rsi_14":39.13,"sma_20":33.78,"sma_60":33.46,"sma_120":35.23},{"date":"2026-10-12","open":32.4,"high":32.67,"low":32.24,"close":32.47,"volume":887262,"rsi_14":30.86,"sma_20":33.62,"sma_60":33.53,"sma_120":35.13},{"date":"2026-10-13","open":32.68,"high":32.84,"low":31.51,"close":31.9,"volume":2840309,"rsi_14":35.2,"sma_20":33.45,"sma_60":33.59,"sma_120":35.02},{"date":"2026-10-14","open":30.94,"high":31.04,"low":30.18,"close":30.61,"volume":4229901,"rsi_14":31.88,"sma_20":33.26,"sma_60":33.61,"sma_120":34.91},{"date":"2026-10-15","open":31.15,"high":32.03,"low":30.68,"close":31.98,"volume":2950325,"rsi_14":38.25,"sma_20":33.07,"sma_60":33.64,"sma_120":34.8},{"date":"2026-10-16","open":31.91,"high":32.67,"low":31.7,"close":32.12,"volume":2915948,"rsi_14":46.78,"sma_20":32.89,"sma_60":33.68,"sma_120":34.7},{"date":"2026-10-19","open":31.99,"high":32.27,"low":31.7,"close":31.98,"volume":1912476,"rsi_14":43.95,"sma_20":32.73,"sma_60":33.72,"sma_120":34.62},{"date":"2026-10-20","open":31.37,"high":32.83,"low":31.37,"close":31.83,"volume":2116914,"rsi_14":46.6,"sma_20":32.51,"sma_60":33.76,"sma_120":34.54},{"date":"2026-10-21","open":32.11,"high":32.2,"low":31.19,"close":31.72,"volume":2323231,"rsi_14":48.96,"sma_20":32.37,"sma_60":33.81,"sma_120":34.48},{"date":"2026-10-22","open":30.66,"high":30.77,"low":30.06,"close":30.27,"volume":3163551,"rsi_14":37.56,"sma_20":32.18,"sma_60":33.83,"sma_120":34.4},{"date":"2026-10-23","open":30.27,"high":30.27,"low":29.95,"close":29.95,"volume":0,"rsi_14":37.56,"sma_20":32.18,"sma_60":33.83,"sma_120":34.4}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":33.09,"pbr":2.76,"ttm_eps":null,"close":15.5774},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":34.96,"pbr":3.06,"ttm_eps":null,"close":19.8357},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":26.02,"pbr":2.78,"ttm_eps":null,"close":18.3671},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":35.73,"pbr":4.02,"ttm_eps":null,"close":26.6614},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":28.81,"pbr":3.83,"ttm_eps":null,"close":26.5063},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":31.61,"pbr":4.67,"ttm_eps":null,"close":34.7669},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":27.7,"pbr":4.7,"ttm_eps":null,"close":38.5036},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":24.65,"pbr":5.2,"ttm_eps":null,"close":44.3785},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.8,"pbr":3.43,"ttm_eps":null,"close":30.34}],"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":"Alamos Gold Inc","phase":"above-fold","symbol_resolved":true}