{"status":"ok","report":{"price_analysis":{"current":46.11,"change_1d":-0.4,"change_7d":4.9,"change_30d":9.1,"high_30d":46.57,"low_30d":40.785,"position_in_range":92.0,"support":41.36,"resistance":45.99},"summary":"Amcor PLC(AMCR)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 213.19억. 현재가 $46.11, 전일 대비 -0.4%, 30일 +9.1%. PER 27.4배 / ROE 2.4%. 기술적 시그널: RSI 84(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 27.4배입니다. ROE 2.4%입니다. 시가총액 213.19억. 매출 226.55억, 영업이익 16.02억.","grade":"C","comment":"PER 27.36배, ROE 2.39%","per":27.36,"pbr":1.83,"roe":2.39,"eps":1.6855694012183449,"revenue":22655000000.0,"operating_income":1602000000.0,"net_income":779000000.0,"market_cap":21318774060,"profit_margin":3.44,"roa":0.74,"operating_margin":7.07,"gross_margin":20.12,"debt_ratio":2.2247017423397133,"total_assets":37582000000.0,"total_equity":11651000000.0,"total_debt":25920000000.0,"dividend_yield":6.29,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 84.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.59)가 시그널선(0.02)을 상회합니다(골든크로스). SMA20 43, SMA60 44 — 혼조세입니다. 볼린저밴드 40~46 (현재 위치 101%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 84","rsi_14":84.04423380726693,"macd":0.5903412933364862,"macd_signal":0.020435432037029744,"sma_20":42.9385,"sma_60":44.49500000000001,"bb_upper":46.0351192856081,"bb_lower":39.8418807143919,"atr_14":0.9246357142857146},"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 27.36x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":52,"summary":"매출 +0.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":1.1,"unit":"%","percentile":53,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.4%","metrics":[{"name":"ROE","value":2.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":75,"summary":"RSI 84","metrics":[{"name":"RSI (14)","value":84.0,"unit":"","percentile":84,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":9.1,"unit":"%","percentile":70,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":43,"summary":"유동비율 1.4x, 순차입금비율 2.1x","metrics":[{"name":"유동비율","value":1.44,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":2.09,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":9.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 27.36x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +0.0%"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"momentum":{"grade":"B","reason":"RSI 84"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.74,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.22,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.3,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":20.12,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":7.07,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.44,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 84 과매수 구간","D/E(유이자부채/자본총계) 2.2배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 84 과매수 구간","D/E(유이자부채/자본총계) 2.2배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":27.36,"current_pbr":1.83,"per_5y_high":23.2,"per_5y_low":5.45,"per_5y_avg":8.23,"per_percentile":100.0,"pbr_5y_high":1.38,"pbr_5y_low":0.29,"pbr_5y_avg":0.84,"pbr_percentile":100.0,"per_5y_median":6.48,"pbr_5y_median":1.02,"history":[{"quarter":"2024-Q1","per":6.48,"pbr":0.95},{"quarter":"2024-Q4","per":6.19,"pbr":1.04},{"quarter":"2025-Q1","per":6.81,"pbr":1.19},{"quarter":"2025-Q2","per":5.45,"pbr":1.02},{"quarter":"2025-Q3","per":5.56,"pbr":1.04},{"quarter":"2025-Q4","per":8.31,"pbr":0.32},{"quarter":"2026-Q1","per":6.5,"pbr":0.29},{"quarter":"2026-Q2","per":5.53,"pbr":0.29},{"quarter":"2026-Q3","per":23.2,"pbr":1.38},{"quarter":"현재","per":27.36,"pbr":1.83}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q1","close":9.16,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":9.78,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":11.33,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9.41,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9.7,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9.19,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8.18,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8.34,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":39.1024,"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":"Consumer Cyclical","industry":"PACKAGING & CONTAINERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2023-11","per":6.71,"eps":1.4129,"close":9.48,"source":"reported"},{"date":"2023-12","per":6.82,"eps":1.4129,"close":9.64,"source":"reported"},{"date":"2024-01","per":6.67,"eps":1.4129,"close":9.43,"source":"reported"},{"date":"2024-02","per":6.41,"eps":1.4129,"close":9.06,"source":"reported"},{"date":"2024-03","per":6.73,"eps":1.4129,"close":9.51,"source":"reported"},{"date":"2024-04","per":6.33,"eps":1.4129,"close":8.94,"source":"reported"},{"date":"2024-05","per":7.2,"eps":1.4129,"close":10.17,"source":"reported"},{"date":"2024-06","per":6.19,"eps":1.5795,"close":9.78,"source":"reported"},{"date":"2024-07","per":6.67,"eps":1.5795,"close":10.53,"source":"reported"},{"date":"2024-08","per":7.24,"eps":1.5795,"close":11.44,"source":"reported"},{"date":"2024-09","per":6.81,"eps":1.6639,"close":11.33,"source":"reported"},{"date":"2024-10","per":6.69,"eps":1.6639,"close":11.13,"source":"reported"},{"date":"2024-11","per":6.39,"eps":1.6639,"close":10.64,"source":"reported"},{"date":"2024-12","per":5.45,"eps":1.7267,"close":9.41,"source":"reported"},{"date":"2025-01","per":5.63,"eps":1.7267,"close":9.72,"source":"reported"},{"date":"2025-02","per":5.86,"eps":1.7267,"close":10.12,"source":"reported"},{"date":"2025-03","per":5.56,"eps":1.7462,"close":9.7,"source":"reported"},{"date":"2025-04","per":5.27,"eps":1.7462,"close":9.2,"source":"reported"},{"date":"2025-05","per":5.22,"eps":1.7462,"close":9.11,"source":"reported"},{"date":"2025-06","per":8.31,"eps":1.1057,"close":9.19,"source":"reported"},{"date":"2025-07","per":8.46,"eps":1.1057,"close":9.35,"source":"reported"},{"date":"2025-08","per":7.81,"eps":1.1057,"close":8.63,"source":"reported"},{"date":"2025-09","per":6.5,"eps":1.2593,"close":8.18,"source":"reported"},{"date":"2025-10","per":6.27,"eps":1.2593,"close":7.9,"source":"reported"},{"date":"2025-11","per":6.77,"eps":1.2593,"close":8.52,"source":"reported"},{"date":"2025-12","per":5.53,"eps":1.5081,"close":8.34,"source":"reported"},{"date":"2026-01","per":28.48,"eps":1.5081,"close":42.96,"source":"reported"},{"date":"2026-02","per":31.59,"eps":1.5081,"close":47.64,"source":"reported"},{"date":"2026-03","per":23.2,"eps":1.6856,"close":39.1,"source":"reported"},{"date":"2026-04","per":22.2,"eps":1.6856,"close":37.42,"source":"reported"},{"date":"2026-05","per":23.03,"eps":1.6856,"close":38.82,"source":"reported"},{"date":"2026-06","per":25.72,"eps":1.6856,"close":43.35,"source":"reported"},{"date":"2026-07","per":26.63,"eps":1.6856,"close":44.88,"source":"reported"},{"date":"2026-08","per":27.23,"eps":1.6856,"close":45.89,"source":"reported"},{"date":"2026-09","per":24.83,"eps":1.6856,"close":41.86,"source":"reported"},{"date":"2026-10","per":27.36,"eps":1.6856,"close":46.11,"source":"reported"}],"trailing_per_history_meta":{"avg":11.94,"std":8.88,"upper_1sd":20.82,"lower_1sd":3.06,"current":27.36,"count":36},"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":6.29,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":16,"summary":"배당성향 172%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":172.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.09,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.29,"summary":"배당수익률 6.29%","metrics":[{"name":"배당수익률","value":6.29,"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":"27.4배"},{"label":"PBR","value":"1.8배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"2.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T04:16:10.076875+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-03-31","per":30.83,"pbr":1.628,"roe":0.023860612822933655,"dividend_yield":6.29,"eps":0.6015254089071885,"revenue":5914000000.0,"operating_income":530000000.0,"net_income":278000000.0,"market_cap":18948493000.0,"profit_margin":0.04700710179235712,"operating_margin":0.08961785593506932,"roa":0.007397158214038636,"gross_margin":0.2012174501183632,"total_equity":11651000000.0,"total_assets":37582000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.023860612822933655,"dividend_yield":null,"eps":0.6015254089071885,"revenue":5914000000.0,"operating_income":524000000.0,"net_income":278000000.0,"market_cap":null,"profit_margin":0.04700710179235712,"operating_margin":0.08860331416976666,"roa":0.007397158214038636,"gross_margin":0.1785593506932702,"total_equity":11651000000.0,"total_assets":37582000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.022358764294248164,"dividend_yield":null,"eps":0.5669052414880698,"revenue":5745000000.0,"operating_income":461000000.0,"net_income":262000000.0,"market_cap":null,"profit_margin":0.04560487380330722,"operating_margin":0.08024369016536119,"roa":0.007053059466444128,"gross_margin":0.19564838990426459,"total_equity":11718000000.0,"total_assets":37147000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.00332537517053206,"dividend_yield":null,"eps":-0.08438665808410199,"revenue":5082000000.0,"operating_income":87000000.0,"net_income":-39000000.0,"market_cap":null,"profit_margin":-0.007674144037780401,"operating_margin":0.017119244391971666,"roa":-0.0010521771974316084,"gross_margin":0.17611176702085793,"total_equity":11728000000.0,"total_assets":37066000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.05089587120228512,"dividend_yield":null,"eps":0.42409705088420485,"revenue":3333000000.0,"operating_income":313000000.0,"net_income":196000000.0,"market_cap":null,"profit_margin":0.05880588058805881,"operating_margin":0.09390939093909391,"roa":0.010863540627424898,"gross_margin":0.19621962196219622,"total_equity":3851000000.0,"total_assets":18042000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.043076109936575055,"dividend_yield":null,"eps":0.3526929555822724,"revenue":3241000000.0,"operating_income":330000000.0,"net_income":163000000.0,"market_cap":null,"profit_margin":0.05029311940759025,"operating_margin":0.10182042579450787,"roa":0.010083513764305599,"gross_margin":0.1931502622647331,"total_equity":3784000000.0,"total_assets":16165000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04873692268435825,"dividend_yield":null,"eps":0.41327824856573026,"revenue":3353000000.0,"operating_income":312000000.0,"net_income":191000000.0,"market_cap":null,"profit_margin":0.05696391291380853,"operating_margin":0.09305099910527885,"roa":0.011295091661738615,"gross_margin":0.1965404115717268,"total_equity":3919000000.0,"total_assets":16910000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.06622004637979902,"dividend_yield":null,"eps":0.5560864391695951,"revenue":3535000000.0,"operating_income":395000000.0,"net_income":257000000.0,"market_cap":null,"profit_margin":0.0727015558698727,"operating_margin":0.11173974540311174,"roa":0.015553134834180585,"gross_margin":0.21329561527581328,"total_equity":3881000000.0,"total_assets":16524000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04741379310344827,"dividend_yield":null,"eps":0.40462320671095053,"revenue":3411000000.0,"operating_income":307000000.0,"net_income":187000000.0,"market_cap":null,"profit_margin":0.05482263265904427,"operating_margin":0.09000293169158605,"roa":0.011224489795918367,"gross_margin":0.20287305775432424,"total_equity":3944000000.0,"total_assets":16660000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.03380423814328961,"dividend_yield":null,"eps":0.28994390213511967,"revenue":3251000000.0,"operating_income":242000000.0,"net_income":134000000.0,"market_cap":null,"profit_margin":0.04121808674254076,"operating_margin":0.07443863426637957,"roa":0.00801100017935075,"gross_margin":0.1910181482620732,"total_equity":3964000000.0,"total_assets":16727000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-03-31","per":null,"pbr":null,"roe":0.038994356080041044,"dividend_yield":null,"eps":0.32889159048162825,"revenue":3443000000.0,"operating_income":270000000.0,"net_income":152000000.0,"market_cap":null,"profit_margin":0.04414754574498984,"operating_margin":0.07841998257333721,"roa":0.009111071150272732,"gross_margin":0.18733662503630555,"total_equity":3898000000.0,"total_assets":16683000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2022-12-31","per":null,"pbr":null,"roe":0.044709388971684055,"dividend_yield":null,"eps":0.3894768834650861,"revenue":3673000000.0,"operating_income":325000000.0,"net_income":180000000.0,"market_cap":null,"profit_margin":0.049006261911244214,"operating_margin":0.08848352845085761,"roa":0.010586367111686174,"gross_margin":0.1965695616662129,"total_equity":4026000000.0,"total_assets":17003000000.0}],"current_price":46.11,"change_pct":-0.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-06-11","close":11.18},{"date":"2019-06-12","close":11.22},{"date":"2019-06-13","close":10.98},{"date":"2019-06-14","close":10.93},{"date":"2019-06-17","close":10.65},{"date":"2019-06-18","close":10.8},{"date":"2019-06-19","close":10.59},{"date":"2019-06-20","close":10.87},{"date":"2019-06-21","close":11.02},{"date":"2019-06-24","close":11.14},{"date":"2019-06-25","close":11.46},{"date":"2019-06-26","close":11.51},{"date":"2019-06-27","close":11.49},{"date":"2019-06-28","close":11.49},{"date":"2019-07-01","close":11.43},{"date":"2019-07-02","close":11.58},{"date":"2019-07-03","close":11.68},{"date":"2019-07-05","close":11.61},{"date":"2019-07-08","close":11.44},{"date":"2019-07-09","close":11.02},{"date":"2019-07-10","close":10.96},{"date":"2019-07-11","close":11.08},{"date":"2019-07-12","close":11.15},{"date":"2019-07-15","close":11.08},{"date":"2019-07-16","close":10.9},{"date":"2019-07-17","close":11.18},{"date":"2019-07-18","close":11.28},{"date":"2019-07-19","close":11.27},{"date":"2019-07-22","close":10.74},{"date":"2019-07-23","close":10.86},{"date":"2019-07-24","close":10.79},{"date":"2019-07-25","close":10.98},{"date":"2019-07-26","close":10.96},{"date":"2019-07-29","close":10.87},{"date":"2019-07-30","close":10.61},{"date":"2019-07-31","close":10.6},{"date":"2019-08-01","close":10.51},{"date":"2019-08-02","close":10.54},{"date":"2019-08-05","close":10.3},{"date":"2019-08-06","close":10.24},{"date":"2019-08-07","close":10.43},{"date":"2019-08-08","close":10.61},{"date":"2019-08-09","close":10.47},{"date":"2019-08-12","close":10.27},{"date":"2019-08-13","close":10.43},{"date":"2019-08-14","close":9.95},{"date":"2019-08-15","close":9.7},{"date":"2019-08-16","close":9.92},{"date":"2019-08-19","close":10.11},{"date":"2019-08-20","close":9.97},{"date":"2019-08-21","close":9.65},{"date":"2019-08-22","close":9.54},{"date":"2019-08-23","close":9.44},{"date":"2019-08-26","close":9.72},{"date":"2019-08-27","close":9.78},{"date":"2019-08-28","close":9.71},{"date":"2019-08-29","close":9.74},{"date":"2019-08-30","close":9.82},{"date":"2019-09-03","close":9.71},{"date":"2019-09-04","close":9.71},{"date":"2019-09-05","close":9.77},{"date":"2019-09-06","close":9.87},{"date":"2019-09-09","close":9.81},{"date":"2019-09-10","close":10.06},{"date":"2019-09-11","close":10.14},{"date":"2019-09-12","close":10.1},{"date":"2019-09-13","close":10.22},{"date":"2019-09-16","close":9.67},{"date":"2019-09-17","close":9.76},{"date":"2019-09-18","close":9.82},{"date":"2019-09-19","close":9.79},{"date":"2019-09-20","close":9.66},{"date":"2019-09-23","close":9.65},{"date":"2019-09-24","close":9.6},{"date":"2019-09-25","close":9.65},{"date":"2019-09-26","close":9.61},{"date":"2019-09-27","close":9.73},{"date":"2019-09-30","close":9.75},{"date":"2019-10-01","close":9.55},{"date":"2019-10-02","close":9.42},{"date":"2019-10-03","close":9.55},{"date":"2019-10-04","close":9.49},{"date":"2019-10-07","close":9.39},{"date":"2019-10-08","close":9.23},{"date":"2019-10-09","close":9.32},{"date":"2019-10-10","close":9.32},{"date":"2019-10-11","close":9.6},{"date":"2019-10-14","close":9.59},{"date":"2019-10-15","close":9.59},{"date":"2019-10-16","close":9.39},{"date":"2019-10-17","close":9.59},{"date":"2019-10-18","close":9.59},{"date":"2019-10-21","close":9.68},{"date":"2019-10-22","close":9.66},{"date":"2019-10-23","close":9.71},{"date":"2019-10-24","close":9.47},{"date":"2019-10-25","close":9.72},{"date":"2019-10-28","close":9.58},{"date":"2019-10-29","close":9.48},{"date":"2019-10-30","close":9.56},{"date":"2019-10-31","close":9.52},{"date":"2019-11-01","close":9.73},{"date":"2019-11-04","close":9.89},{"date":"2019-11-05","close":10.0},{"date":"2019-11-06","close":9.97},{"date":"2019-11-07","close":9.78},{"date":"2019-11-08","close":9.77},{"date":"2019-11-11","close":9.81},{"date":"2019-11-12","close":9.83},{"date":"2019-11-13","close":9.86},{"date":"2019-11-14","close":9.95},{"date":"2019-11-15","close":10.02},{"date":"2019-11-18","close":10.02},{"date":"2019-11-19","close":10.14},{"date":"2019-11-20","close":9.83},{"date":"2019-11-21","close":9.9},{"date":"2019-11-22","close":10.06},{"date":"2019-11-25","close":10.11},{"date":"2019-11-26","close":10.15},{"date":"2019-11-27","close":10.3},{"date":"2019-11-29","close":10.26},{"date":"2019-12-02","close":10.17},{"date":"2019-12-03","close":10.07},{"date":"2019-12-04","close":10.18},{"date":"2019-12-05","close":10.33},{"date":"2019-12-06","close":10.47},{"date":"2019-12-09","close":10.43},{"date":"2019-12-10","close":10.35},{"date":"2019-12-11","close":10.48},{"date":"2019-12-12","close":10.68},{"date":"2019-12-13","close":10.56},{"date":"2019-12-16","close":10.76},{"date":"2019-12-17","close":10.81},{"date":"2019-12-18","close":10.77},{"date":"2019-12-19","close":10.8},{"date":"2019-12-20","close":10.77},{"date":"2019-12-23","close":10.91},{"date":"2019-12-24","close":10.79},{"date":"2019-12-26","close":10.85},{"date":"2019-12-27","close":10.95},{"date":"2019-12-30","close":10.85},{"date":"2019-12-31","close":10.84},{"date":"2020-01-02","close":10.63},{"date":"2020-01-03","close":10.49},{"date":"2020-01-06","close":10.42},{"date":"2020-01-07","close":10.33},{"date":"2020-01-08","close":10.37},{"date":"2020-01-09","close":10.4},{"date":"2020-01-10","close":10.45},{"date":"2020-01-13","close":10.69},{"date":"2020-01-14","close":10.62},{"date":"2020-01-15","close":10.67},{"date":"2020-01-16","close":10.82},{"date":"2020-01-17","close":10.9},{"date":"2020-01-21","close":10.7},{"date":"2020-01-22","close":10.73},{"date":"2020-01-23","close":10.73},{"date":"2020-01-24","close":10.49},{"date":"2020-01-27","close":10.77},{"date":"2020-01-28","close":10.89},{"date":"2020-01-29","close":10.85},{"date":"2020-01-30","close":10.83},{"date":"2020-01-31","close":10.59},{"date":"2020-02-03","close":10.68},{"date":"2020-02-04","close":10.87},{"date":"2020-02-05","close":11.02},{"date":"2020-02-06","close":11.01},{"date":"2020-02-07","close":10.82},{"date":"2020-02-10","close":10.81},{"date":"2020-02-11","close":10.97},{"date":"2020-02-12","close":10.47},{"date":"2020-02-13","close":10.16},{"date":"2020-02-14","close":10.21},{"date":"2020-02-18","close":10.21},{"date":"2020-02-19","close":10.18},{"date":"2020-02-20","close":10.27},{"date":"2020-02-21","close":10.24},{"date":"2020-02-24","close":9.93},{"date":"2020-02-25","close":9.67},{"date":"2020-02-26","close":9.76},{"date":"2020-02-27","close":9.46},{"date":"2020-02-28","close":9.32},{"date":"2020-03-02","close":9.79},{"date":"2020-03-03","close":9.59},{"date":"2020-03-04","close":9.77},{"date":"2020-03-05","close":9.39},{"date":"2020-03-06","close":9.32},{"date":"2020-03-09","close":8.88},{"date":"2020-03-10","close":8.97},{"date":"2020-03-11","close":7.99},{"date":"2020-03-12","close":6.7},{"date":"2020-03-13","close":6.82},{"date":"2020-03-16","close":5.95},{"date":"2020-03-17","close":6.23},{"date":"2020-03-18","close":6.39},{"date":"2020-03-19","close":7.43},{"date":"2020-03-20","close":7.3},{"date":"2020-03-23","close":6.62},{"date":"2020-03-24","close":7.52},{"date":"2020-03-25","close":7.71},{"date":"2020-03-26","close":8.13},{"date":"2020-03-27","close":7.8},{"date":"2020-03-30","close":8.28},{"date":"2020-03-31","close":8.12},{"date":"2020-04-01","close":7.86},{"date":"2020-04-02","close":8.18},{"date":"2020-04-03","close":7.84},{"date":"2020-04-06","close":8.22},{"date":"2020-04-07","close":8.13},{"date":"2020-04-08","close":8.51},{"date":"2020-04-09","close":9.16},{"date":"2020-04-13","close":8.9},{"date":"2020-04-14","close":9.04},{"date":"2020-04-15","close":8.65},{"date":"2020-04-16","close":8.46},{"date":"2020-04-17","close":8.78},{"date":"2020-04-20","close":8.64},{"date":"2020-04-21","close":8.26},{"date":"2020-04-22","close":8.36},{"date":"2020-04-23","close":8.21},{"date":"2020-04-24","close":8.42},{"date":"2020-04-27","close":8.68},{"date":"2020-04-28","close":9.02},{"date":"2020-04-29","close":9.24},{"date":"2020-04-30","close":8.97},{"date":"2020-05-01","close":8.68},{"date":"2020-05-04","close":8.69},{"date":"2020-05-05","close":8.58},{"date":"2020-05-06","close":8.48},{"date":"2020-05-07","close":8.61},{"date":"2020-05-08","close":8.97},{"date":"2020-05-11","close":8.83},{"date":"2020-05-12","close":9.11},{"date":"2020-05-13","close":9.11},{"date":"2020-05-14","close":9.09},{"date":"2020-05-15","close":9.1},{"date":"2020-05-18","close":9.64},{"date":"2020-05-19","close":9.4},{"date":"2020-05-20","close":9.45},{"date":"2020-05-21","close":9.48},{"date":"2020-05-22","close":9.6},{"date":"2020-05-26","close":10.0},{"date":"2020-05-27","close":9.86},{"date":"2020-05-28","close":10.0},{"date":"2020-05-29","close":10.21},{"date":"2020-06-01","close":10.18},{"date":"2020-06-02","close":10.33},{"date":"2020-06-03","close":10.5},{"date":"2020-06-04","close":10.53},{"date":"2020-06-05","close":10.88},{"date":"2020-06-08","close":10.5},{"date":"2020-06-09","close":10.2},{"date":"2020-06-10","close":9.82},{"date":"2020-06-11","close":9.19},{"date":"2020-06-12","close":9.81},{"date":"2020-06-15","close":10.2},{"date":"2020-06-16","close":10.26},{"date":"2020-06-17","close":10.27},{"date":"2020-06-18","close":10.28},{"date":"2020-06-19","close":10.31},{"date":"2020-06-22","close":10.27},{"date":"2020-06-23","close":10.24},{"date":"2020-06-24","close":9.96},{"date":"2020-06-25","close":10.01},{"date":"2020-06-26","close":9.67},{"date":"2020-06-29","close":9.95},{"date":"2020-06-30","close":10.21},{"date":"2020-07-01","close":10.33},{"date":"2020-07-02","close":10.6},{"date":"2020-07-06","close":10.75},{"date":"2020-07-07","close":10.62},{"date":"2020-07-08","close":10.45},{"date":"2020-07-09","close":10.37},{"date":"2020-07-10","close":10.51},{"date":"2020-07-13","close":10.41},{"date":"2020-07-14","close":10.61},{"date":"2020-07-15","close":10.7},{"date":"2020-07-16","close":10.75},{"date":"2020-07-17","close":10.77},{"date":"2020-07-20","close":10.73},{"date":"2020-07-21","close":10.85},{"date":"2020-07-22","close":10.9},{"date":"2020-07-23","close":10.74},{"date":"2020-07-24","close":10.67},{"date":"2020-07-27","close":10.82},{"date":"2020-07-28","close":10.71},{"date":"2020-07-29","close":10.62},{"date":"2020-07-30","close":10.36},{"date":"2020-07-31","close":10.3},{"date":"2020-08-03","close":10.44},{"date":"2020-08-04","close":10.7},{"date":"2020-08-05","close":10.69},{"date":"2020-08-06","close":10.8},{"date":"2020-08-07","close":10.81},{"date":"2020-08-10","close":11.1},{"date":"2020-08-11","close":11.08},{"date":"2020-08-12","close":11.19},{"date":"2020-08-13","close":11.2},{"date":"2020-08-14","close":11.2},{"date":"2020-08-17","close":11.31},{"date":"2020-08-18","close":11.08},{"date":"2020-08-19","close":11.29},{"date":"2020-08-20","close":11.28},{"date":"2020-08-21","close":11.11},{"date":"2020-08-24","close":10.87},{"date":"2020-08-25","close":10.87},{"date":"2020-08-26","close":10.95},{"date":"2020-08-27","close":11.07},{"date":"2020-08-28","close":11.25},{"date":"2020-08-31","close":11.06},{"date":"2020-09-01","close":11.24},{"date":"2020-09-02","close":11.43},{"date":"2020-09-03","close":11.08},{"date":"2020-09-04","close":11.02},{"date":"2020-09-08","close":10.77},{"date":"2020-09-09","close":11.01},{"date":"2020-09-10","close":11.11},{"date":"2020-09-11","close":11.06},{"date":"2020-09-14","close":11.15},{"date":"2020-09-15","close":11.21},{"date":"2020-09-16","close":11.19},{"date":"2020-09-17","close":11.32},{"date":"2020-09-18","close":11.25},{"date":"2020-09-21","close":11.01},{"date":"2020-09-22","close":11.04},{"date":"2020-09-23","close":10.58},{"date":"2020-09-24","close":10.58},{"date":"2020-09-25","close":10.82},{"date":"2020-09-28","close":10.91},{"date":"2020-09-29","close":10.85},{"date":"2020-09-30","close":11.05},{"date":"2020-10-01","close":11.01},{"date":"2020-10-02","close":11.01},{"date":"2020-10-05","close":11.13},{"date":"2020-10-06","close":11.01},{"date":"2020-10-07","close":11.23},{"date":"2020-10-08","close":11.34},{"date":"2020-10-09","close":11.42},{"date":"2020-10-12","close":11.43},{"date":"2020-10-13","close":11.41},{"date":"2020-10-14","close":11.4},{"date":"2020-10-15","close":11.47},{"date":"2020-10-16","close":11.5},{"date":"2020-10-19","close":11.28},{"date":"2020-10-20","close":11.19},{"date":"2020-10-21","close":11.08},{"date":"2020-10-22","close":11.04},{"date":"2020-10-23","close":10.97},{"date":"2020-10-26","close":10.63},{"date":"2020-10-27","close":10.57},{"date":"2020-10-28","close":10.32},{"date":"2020-10-29","close":10.5},{"date":"2020-10-30","close":10.43},{"date":"2020-11-02","close":10.85},{"date":"2020-11-03","close":11.14},{"date":"2020-11-04","close":11.09},{"date":"2020-11-05","close":11.51},{"date":"2020-11-06","close":11.52},{"date":"2020-11-09","close":12.04},{"date":"2020-11-10","close":11.86},{"date":"2020-11-11","close":11.93},{"date":"2020-11-12","close":11.55},{"date":"2020-11-13","close":11.79},{"date":"2020-11-16","close":12.15},{"date":"2020-11-17","close":11.93},{"date":"2020-11-18","close":11.84},{"date":"2020-11-19","close":11.92},{"date":"2020-11-20","close":11.93},{"date":"2020-11-23","close":11.57},{"date":"2020-11-24","close":11.8},{"date":"2020-11-25","close":11.59},{"date":"2020-11-27","close":11.48},{"date":"2020-11-30","close":11.33},{"date":"2020-12-01","close":11.53},{"date":"2020-12-02","close":11.47},{"date":"2020-12-03","close":11.44},{"date":"2020-12-04","close":11.54},{"date":"2020-12-07","close":11.35},{"date":"2020-12-08","close":11.54},{"date":"2020-12-09","close":11.61},{"date":"2020-12-10","close":11.53},{"date":"2020-12-11","close":11.44},{"date":"2020-12-14","close":11.27},{"date":"2020-12-15","close":11.54},{"date":"2020-12-16","close":11.4},{"date":"2020-12-17","close":11.56},{"date":"2020-12-18","close":11.66},{"date":"2020-12-21","close":11.47},{"date":"2020-12-22","close":11.5},{"date":"2020-12-23","close":11.56},{"date":"2020-12-24","close":11.64},{"date":"2020-12-28","close":11.59},{"date":"2020-12-29","close":11.6},{"date":"2020-12-30","close":11.74},{"date":"2020-12-31","close":11.77},{"date":"2021-01-04","close":11.38},{"date":"2021-01-05","close":11.46},{"date":"2021-01-06","close":11.78},{"date":"2021-01-07","close":11.68},{"date":"2021-01-08","close":11.5},{"date":"2021-01-11","close":11.54},{"date":"2021-01-12","close":11.63},{"date":"2021-01-13","close":11.43},{"date":"2021-01-14","close":11.39},{"date":"2021-01-15","close":11.05},{"date":"2021-01-19","close":10.95},{"date":"2021-01-20","close":11.23},{"date":"2021-01-21","close":11.25},{"date":"2021-01-22","close":11.09},{"date":"2021-01-25","close":10.97},{"date":"2021-01-26","close":11.21},{"date":"2021-01-27","close":11.06},{"date":"2021-01-28","close":11.18},{"date":"2021-01-29","close":10.94},{"date":"2021-02-01","close":10.89},{"date":"2021-02-02","close":10.93},{"date":"2021-02-03","close":11.01},{"date":"2021-02-04","close":11.18},{"date":"2021-02-05","close":11.47},{"date":"2021-02-08","close":11.47},{"date":"2021-02-09","close":11.24},{"date":"2021-02-10","close":11.43},{"date":"2021-02-11","close":11.3},{"date":"2021-02-12","close":11.5},{"date":"2021-02-16","close":11.25},{"date":"2021-02-17","close":11.3},{"date":"2021-02-18","close":11.42},{"date":"2021-02-19","close":11.42},{"date":"2021-02-22","close":11.42},{"date":"2021-02-23","close":11.37},{"date":"2021-02-24","close":11.41},{"date":"2021-02-25","close":11.34},{"date":"2021-02-26","close":10.94},{"date":"2021-03-01","close":11.29},{"date":"2021-03-02","close":11.43},{"date":"2021-03-03","close":11.47},{"date":"2021-03-04","close":11.27},{"date":"2021-03-05","close":11.61},{"date":"2021-03-08","close":11.76},{"date":"2021-03-09","close":11.75},{"date":"2021-03-10","close":11.93},{"date":"2021-03-11","close":11.73},{"date":"2021-03-12","close":11.77},{"date":"2021-03-15","close":11.76},{"date":"2021-03-16","close":11.5},{"date":"2021-03-17","close":11.64},{"date":"2021-03-18","close":11.36},{"date":"2021-03-19","close":11.3},{"date":"2021-03-22","close":11.41},{"date":"2021-03-23","close":11.37},{"date":"2021-03-24","close":11.31},{"date":"2021-03-25","close":11.58},{"date":"2021-03-26","close":11.78},{"date":"2021-03-29","close":11.8},{"date":"2021-03-30","close":11.74},{"date":"2021-03-31","close":11.68},{"date":"2021-04-01","close":11.66},{"date":"2021-04-05","close":11.89},{"date":"2021-04-06","close":11.98},{"date":"2021-04-07","close":11.63},{"date":"2021-04-08","close":11.57},{"date":"2021-04-09","close":11.73},{"date":"2021-04-12","close":11.72},{"date":"2021-04-13","close":11.78},{"date":"2021-04-14","close":11.74},{"date":"2021-04-15","close":11.89},{"date":"2021-04-16","close":11.95},{"date":"2021-04-19","close":11.86},{"date":"2021-04-20","close":11.86},{"date":"2021-04-21","close":11.94},{"date":"2021-04-22","close":11.65},{"date":"2021-04-23","close":11.73},{"date":"2021-04-26","close":11.74},{"date":"2021-04-27","close":11.67},{"date":"2021-04-28","close":11.69},{"date":"2021-04-29","close":11.89},{"date":"2021-04-30","close":11.75},{"date":"2021-05-03","close":11.79},{"date":"2021-05-04","close":12.43},{"date":"2021-05-05","close":12.28},{"date":"2021-05-06","close":12.49},{"date":"2021-05-07","close":12.45},{"date":"2021-05-10","close":12.45},{"date":"2021-05-11","close":12.4},{"date":"2021-05-12","close":12.15},{"date":"2021-05-13","close":12.38},{"date":"2021-05-14","close":12.37},{"date":"2021-05-17","close":12.29},{"date":"2021-05-18","close":12.19},{"date":"2021-05-19","close":12.01},{"date":"2021-05-20","close":11.99},{"date":"2021-05-21","close":11.98},{"date":"2021-05-24","close":11.94},{"date":"2021-05-25","close":11.72},{"date":"2021-05-26","close":11.78},{"date":"2021-05-27","close":11.88},{"date":"2021-05-28","close":11.8},{"date":"2021-06-01","close":11.89},{"date":"2021-06-02","close":11.86},{"date":"2021-06-03","close":11.94},{"date":"2021-06-04","close":12.15},{"date":"2021-06-07","close":12.1},{"date":"2021-06-08","close":12.08},{"date":"2021-06-09","close":12.07},{"date":"2021-06-10","close":12.07},{"date":"2021-06-11","close":12.24},{"date":"2021-06-14","close":12.15},{"date":"2021-06-15","close":12.01},{"date":"2021-06-16","close":11.82},{"date":"2021-06-17","close":11.54},{"date":"2021-06-18","close":11.36},{"date":"2021-06-21","close":11.47},{"date":"2021-06-22","close":11.54},{"date":"2021-06-23","close":11.49},{"date":"2021-06-24","close":11.52},{"date":"2021-06-25","close":11.61},{"date":"2021-06-28","close":11.55},{"date":"2021-06-29","close":11.46},{"date":"2021-06-30","close":11.46},{"date":"2021-07-01","close":11.56},{"date":"2021-07-02","close":11.54},{"date":"2021-07-06","close":11.44},{"date":"2021-07-07","close":11.55},{"date":"2021-07-08","close":11.39},{"date":"2021-07-09","close":11.51},{"date":"2021-07-12","close":11.51},{"date":"2021-07-13","close":11.56},{"date":"2021-07-14","close":11.54},{"date":"2021-07-15","close":11.57},{"date":"2021-07-16","close":11.44},{"date":"2021-07-19","close":11.25},{"date":"2021-07-20","close":11.26},{"date":"2021-07-21","close":11.36},{"date":"2021-07-22","close":11.37},{"date":"2021-07-23","close":11.3},{"date":"2021-07-26","close":11.49},{"date":"2021-07-27","close":11.53},{"date":"2021-07-28","close":11.58},{"date":"2021-07-29","close":11.64},{"date":"2021-07-30","close":11.56},{"date":"2021-08-02","close":11.52},{"date":"2021-08-03","close":11.67},{"date":"2021-08-04","close":11.6},{"date":"2021-08-05","close":11.68},{"date":"2021-08-06","close":11.73},{"date":"2021-08-09","close":11.82},{"date":"2021-08-10","close":11.95},{"date":"2021-08-11","close":12.18},{"date":"2021-08-12","close":12.05},{"date":"2021-08-13","close":12.15},{"date":"2021-08-16","close":12.22},{"date":"2021-08-17","close":12.1},{"date":"2021-08-18","close":12.14},{"date":"2021-08-19","close":12.4},{"date":"2021-08-20","close":12.79},{"date":"2021-08-23","close":12.68},{"date":"2021-08-24","close":12.62},{"date":"2021-08-25","close":12.8},{"date":"2021-08-26","close":12.65},{"date":"2021-08-27","close":12.78},{"date":"2021-08-30","close":12.79},{"date":"2021-08-31","close":12.85},{"date":"2021-09-01","close":12.69},{"date":"2021-09-02","close":12.75},{"date":"2021-09-03","close":12.68},{"date":"2021-09-07","close":12.22},{"date":"2021-09-08","close":12.32},{"date":"2021-09-09","close":12.13},{"date":"2021-09-10","close":12.3},{"date":"2021-09-13","close":12.3},{"date":"2021-09-14","close":12.32},{"date":"2021-09-15","close":12.4},{"date":"2021-09-16","close":12.13},{"date":"2021-09-17","close":11.85},{"date":"2021-09-20","close":11.78},{"date":"2021-09-21","close":11.69},{"date":"2021-09-22","close":11.74},{"date":"2021-09-23","close":11.82},{"date":"2021-09-24","close":11.79},{"date":"2021-09-27","close":11.87},{"date":"2021-09-28","close":11.7},{"date":"2021-09-29","close":11.73},{"date":"2021-09-30","close":11.59},{"date":"2021-10-01","close":11.69},{"date":"2021-10-04","close":11.63},{"date":"2021-10-05","close":11.8},{"date":"2021-10-06","close":11.75},{"date":"2021-10-07","close":11.84},{"date":"2021-10-08","close":11.71},{"date":"2021-10-11","close":11.62},{"date":"2021-10-12","close":11.64},{"date":"2021-10-13","close":11.67},{"date":"2021-10-14","close":11.91},{"date":"2021-10-15","close":11.95},{"date":"2021-10-18","close":11.91},{"date":"2021-10-19","close":12.02},{"date":"2021-10-20","close":12.04},{"date":"2021-10-21","close":12.03},{"date":"2021-10-22","close":12.16},{"date":"2021-10-25","close":12.08},{"date":"2021-10-26","close":12.01},{"date":"2021-10-27","close":12.03},{"date":"2021-10-28","close":12.15},{"date":"2021-10-29","close":12.07},{"date":"2021-11-01","close":11.94},{"date":"2021-11-02","close":12.08},{"date":"2021-11-03","close":12.3},{"date":"2021-11-04","close":12.16},{"date":"2021-11-05","close":12.14},{"date":"2021-11-08","close":12.2},{"date":"2021-11-09","close":12.31},{"date":"2021-11-10","close":12.34},{"date":"2021-11-11","close":12.36},{"date":"2021-11-12","close":12.38},{"date":"2021-11-15","close":12.39},{"date":"2021-11-16","close":12.31},{"date":"2021-11-17","close":12.15},{"date":"2021-11-18","close":12.02},{"date":"2021-11-19","close":11.9},{"date":"2021-11-22","close":11.96},{"date":"2021-11-23","close":11.77},{"date":"2021-11-24","close":11.66},{"date":"2021-11-26","close":11.54},{"date":"2021-11-29","close":11.58},{"date":"2021-11-30","close":11.32},{"date":"2021-12-01","close":11.26},{"date":"2021-12-02","close":11.48},{"date":"2021-12-03","close":11.31},{"date":"2021-12-06","close":11.57},{"date":"2021-12-07","close":11.59},{"date":"2021-12-08","close":11.62},{"date":"2021-12-09","close":11.56},{"date":"2021-12-10","close":11.6},{"date":"2021-12-13","close":11.67},{"date":"2021-12-14","close":11.67},{"date":"2021-12-15","close":11.95},{"date":"2021-12-16","close":12.04},{"date":"2021-12-17","close":11.79},{"date":"2021-12-20","close":11.6},{"date":"2021-12-21","close":11.74},{"date":"2021-12-22","close":11.61},{"date":"2021-12-23","close":11.66},{"date":"2021-12-27","close":11.81},{"date":"2021-12-28","close":11.86},{"date":"2021-12-29","close":11.95},{"date":"2021-12-30","close":11.96},{"date":"2021-12-31","close":12.01},{"date":"2022-01-03","close":11.88},{"date":"2022-01-04","close":12.07},{"date":"2022-01-05","close":12.09},{"date":"2022-01-06","close":11.99},{"date":"2022-01-07","close":12.12},{"date":"2022-01-10","close":12.15},{"date":"2022-01-11","close":12.11},{"date":"2022-01-12","close":12.14},{"date":"2022-01-13","close":12.28},{"date":"2022-01-14","close":12.37},{"date":"2022-01-18","close":12.28},{"date":"2022-01-19","close":12.41},{"date":"2022-01-20","close":12.13},{"date":"2022-01-21","close":11.95},{"date":"2022-01-24","close":11.92},{"date":"2022-01-25","close":11.79},{"date":"2022-01-26","close":11.76},{"date":"2022-01-27","close":11.8},{"date":"2022-01-28","close":11.94},{"date":"2022-01-31","close":12.01},{"date":"2022-02-01","close":12.2},{"date":"2022-02-02","close":12.13},{"date":"2022-02-03","close":11.76},{"date":"2022-02-04","close":11.56},{"date":"2022-02-07","close":11.49},{"date":"2022-02-08","close":11.62},{"date":"2022-02-09","close":11.78},{"date":"2022-02-10","close":11.62},{"date":"2022-02-11","close":11.59},{"date":"2022-02-14","close":11.57},{"date":"2022-02-15","close":11.81},{"date":"2022-02-16","close":11.77},{"date":"2022-02-17","close":11.79},{"date":"2022-02-18","close":11.88},{"date":"2022-02-22","close":11.7},{"date":"2022-02-23","close":11.63},{"date":"2022-02-24","close":11.48},{"date":"2022-02-25","close":11.8},{"date":"2022-02-28","close":11.63},{"date":"2022-03-01","close":11.26},{"date":"2022-03-02","close":11.42},{"date":"2022-03-03","close":11.35},{"date":"2022-03-04","close":11.29},{"date":"2022-03-07","close":10.79},{"date":"2022-03-08","close":10.94},{"date":"2022-03-09","close":11.09},{"date":"2022-03-10","close":10.9},{"date":"2022-03-11","close":10.9},{"date":"2022-03-14","close":11.29},{"date":"2022-03-15","close":11.24},{"date":"2022-03-16","close":11.46},{"date":"2022-03-17","close":11.61},{"date":"2022-03-18","close":11.67},{"date":"2022-03-21","close":11.46},{"date":"2022-03-22","close":11.45},{"date":"2022-03-23","close":11.22},{"date":"2022-03-24","close":11.28},{"date":"2022-03-25","close":11.34},{"date":"2022-03-28","close":11.35},{"date":"2022-03-29","close":11.57},{"date":"2022-03-30","close":11.53},{"date":"2022-03-31","close":11.33},{"date":"2022-04-01","close":11.54},{"date":"2022-04-04","close":11.48},{"date":"2022-04-05","close":11.48},{"date":"2022-04-06","close":11.5},{"date":"2022-04-07","close":11.53},{"date":"2022-04-08","close":11.72},{"date":"2022-04-11","close":11.73},{"date":"2022-04-12","close":11.66},{"date":"2022-04-13","close":11.7},{"date":"2022-04-14","close":11.67},{"date":"2022-04-18","close":11.53},{"date":"2022-04-19","close":11.76},{"date":"2022-04-20","close":12.01},{"date":"2022-04-21","close":11.93},{"date":"2022-04-22","close":11.58},{"date":"2022-04-25","close":11.65},{"date":"2022-04-26","close":11.61},{"date":"2022-04-27","close":12.02},{"date":"2022-04-28","close":12.14},{"date":"2022-04-29","close":11.86},{"date":"2022-05-02","close":11.7},{"date":"2022-05-03","close":11.97},{"date":"2022-05-04","close":13.12},{"date":"2022-05-05","close":12.64},{"date":"2022-05-06","close":12.81},{"date":"2022-05-09","close":12.61},{"date":"2022-05-10","close":12.56},{"date":"2022-05-11","close":12.51},{"date":"2022-05-12","close":12.57},{"date":"2022-05-13","close":12.77},{"date":"2022-05-16","close":12.94},{"date":"2022-05-17","close":13.33},{"date":"2022-05-18","close":12.73},{"date":"2022-05-19","close":12.96},{"date":"2022-05-20","close":12.93},{"date":"2022-05-23","close":13.05},{"date":"2022-05-24","close":12.96},{"date":"2022-05-25","close":12.97},{"date":"2022-05-26","close":13.1},{"date":"2022-05-27","close":13.31},{"date":"2022-05-31","close":13.1},{"date":"2022-06-01","close":13.19},{"date":"2022-06-02","close":13.45},{"date":"2022-06-03","close":13.39},{"date":"2022-06-06","close":13.49},{"date":"2022-06-07","close":13.48},{"date":"2022-06-08","close":13.35},{"date":"2022-06-09","close":13.17},{"date":"2022-06-10","close":12.76},{"date":"2022-06-13","close":12.29},{"date":"2022-06-14","close":12.09},{"date":"2022-06-15","close":12.1},{"date":"2022-06-16","close":11.71},{"date":"2022-06-17","close":11.72},{"date":"2022-06-21","close":11.92},{"date":"2022-06-22","close":11.86},{"date":"2022-06-23","close":11.94},{"date":"2022-06-24","close":12.41},{"date":"2022-06-27","close":12.37},{"date":"2022-06-28","close":12.33},{"date":"2022-06-29","close":12.55},{"date":"2022-06-30","close":12.43},{"date":"2022-07-01","close":12.53},{"date":"2022-07-05","close":12.44},{"date":"2022-07-06","close":12.65},{"date":"2022-07-07","close":12.66},{"date":"2022-07-08","close":12.44},{"date":"2022-07-11","close":12.6},{"date":"2022-07-12","close":12.46},{"date":"2022-07-13","close":12.38},{"date":"2022-07-14","close":12.39},{"date":"2022-07-15","close":12.48},{"date":"2022-07-18","close":12.33},{"date":"2022-07-19","close":12.63},{"date":"2022-07-20","close":12.48},{"date":"2022-07-21","close":12.64},{"date":"2022-07-22","close":12.6},{"date":"2022-07-25","close":12.74},{"date":"2022-07-26","close":12.9},{"date":"2022-07-27","close":12.88},{"date":"2022-07-28","close":13.04},{"date":"2022-07-29","close":12.95},{"date":"2022-08-01","close":13.04},{"date":"2022-08-02","close":12.75},{"date":"2022-08-03","close":12.72},{"date":"2022-08-04","close":12.59},{"date":"2022-08-05","close":12.27},{"date":"2022-08-08","close":12.39},{"date":"2022-08-09","close":12.4},{"date":"2022-08-10","close":12.71},{"date":"2022-08-11","close":12.63},{"date":"2022-08-12","close":12.81},{"date":"2022-08-15","close":13.03},{"date":"2022-08-16","close":13.29},{"date":"2022-08-17","close":13.01},{"date":"2022-08-18","close":12.72},{"date":"2022-08-19","close":12.48},{"date":"2022-08-22","close":12.48},{"date":"2022-08-23","close":12.58},{"date":"2022-08-24","close":12.67},{"date":"2022-08-25","close":12.92},{"date":"2022-08-26","close":12.42},{"date":"2022-08-29","close":12.26},{"date":"2022-08-30","close":12.18},{"date":"2022-08-31","close":12.01},{"date":"2022-09-01","close":12.0},{"date":"2022-09-02","close":12.02},{"date":"2022-09-06","close":11.85},{"date":"2022-09-07","close":12.1},{"date":"2022-09-08","close":12.18},{"date":"2022-09-09","close":12.29},{"date":"2022-09-12","close":12.37},{"date":"2022-09-13","close":11.94},{"date":"2022-09-14","close":11.74},{"date":"2022-09-15","close":11.79},{"date":"2022-09-16","close":11.66},{"date":"2022-09-19","close":11.76},{"date":"2022-09-20","close":11.44},{"date":"2022-09-21","close":11.22},{"date":"2022-09-22","close":11.15},{"date":"2022-09-23","close":10.98},{"date":"2022-09-26","close":10.8},{"date":"2022-09-27","close":10.67},{"date":"2022-09-28","close":10.9},{"date":"2022-09-29","close":10.75},{"date":"2022-09-30","close":10.73},{"date":"2022-10-03","close":11.03},{"date":"2022-10-04","close":11.28},{"date":"2022-10-05","close":11.09},{"date":"2022-10-06","close":11.07},{"date":"2022-10-07","close":10.78},{"date":"2022-10-10","close":10.89},{"date":"2022-10-11","close":10.78},{"date":"2022-10-12","close":10.59},{"date":"2022-10-13","close":11.06},{"date":"2022-10-14","close":10.84},{"date":"2022-10-17","close":10.99},{"date":"2022-10-18","close":11.2},{"date":"2022-10-19","close":11.06},{"date":"2022-10-20","close":10.89},{"date":"2022-10-21","close":11.3},{"date":"2022-10-24","close":11.3},{"date":"2022-10-25","close":11.47},{"date":"2022-10-26","close":11.48},{"date":"2022-10-27","close":11.54},{"date":"2022-10-28","close":11.75},{"date":"2022-10-31","close":11.58},{"date":"2022-11-01","close":11.59},{"date":"2022-11-02","close":10.84},{"date":"2022-11-03","close":10.77},{"date":"2022-11-04","close":11.16},{"date":"2022-11-07","close":11.22},{"date":"2022-11-08","close":11.22},{"date":"2022-11-09","close":11.02},{"date":"2022-11-10","close":11.62},{"date":"2022-11-11","close":11.64},{"date":"2022-11-14","close":11.79},{"date":"2022-11-15","close":11.77},{"date":"2022-11-16","close":11.69},{"date":"2022-11-17","close":11.79},{"date":"2022-11-18","close":11.82},{"date":"2022-11-21","close":11.99},{"date":"2022-11-22","close":11.99},{"date":"2022-11-23","close":12.08},{"date":"2022-11-25","close":12.08},{"date":"2022-11-28","close":11.99},{"date":"2022-11-29","close":12.11},{"date":"2022-11-30","close":12.35},{"date":"2022-12-01","close":12.38},{"date":"2022-12-02","close":12.5},{"date":"2022-12-05","close":12.27},{"date":"2022-12-06","close":12.15},{"date":"2022-12-07","close":12.13},{"date":"2022-12-08","close":12.43},{"date":"2022-12-09","close":12.37},{"date":"2022-12-12","close":12.48},{"date":"2022-12-13","close":12.56},{"date":"2022-12-14","close":12.48},{"date":"2022-12-15","close":12.26},{"date":"2022-12-16","close":12.08},{"date":"2022-12-19","close":12.02},{"date":"2022-12-20","close":12.05},{"date":"2022-12-21","close":12.1},{"date":"2022-12-22","close":11.98},{"date":"2022-12-23","close":12.06},{"date":"2022-12-27","close":12.08},{"date":"2022-12-28","close":11.91},{"date":"2022-12-29","close":12.02},{"date":"2022-12-30","close":11.91},{"date":"2023-01-03","close":11.92},{"date":"2023-01-04","close":12.03},{"date":"2023-01-05","close":11.92},{"date":"2023-01-06","close":12.2},{"date":"2023-01-09","close":12.2},{"date":"2023-01-10","close":12.12},{"date":"2023-01-11","close":12.18},{"date":"2023-01-12","close":12.2},{"date":"2023-01-13","close":12.13},{"date":"2023-01-17","close":12.15},{"date":"2023-01-18","close":11.88},{"date":"2023-01-19","close":11.75},{"date":"2023-01-20","close":11.88},{"date":"2023-01-23","close":12.0},{"date":"2023-01-24","close":11.74},{"date":"2023-01-25","close":11.78},{"date":"2023-01-26","close":11.83},{"date":"2023-01-27","close":11.95},{"date":"2023-01-30","close":11.78},{"date":"2023-01-31","close":12.06},{"date":"2023-02-01","close":12.07},{"date":"2023-02-02","close":12.2},{"date":"2023-02-03","close":12.03},{"date":"2023-02-06","close":11.93},{"date":"2023-02-07","close":11.89},{"date":"2023-02-08","close":11.26},{"date":"2023-02-09","close":11.22},{"date":"2023-02-10","close":11.33},{"date":"2023-02-13","close":11.45},{"date":"2023-02-14","close":11.4},{"date":"2023-02-15","close":11.51},{"date":"2023-02-16","close":11.41},{"date":"2023-02-17","close":11.42},{"date":"2023-02-21","close":11.08},{"date":"2023-02-22","close":11.14},{"date":"2023-02-23","close":11.3},{"date":"2023-02-24","close":11.28},{"date":"2023-02-27","close":11.33},{"date":"2023-02-28","close":11.14},{"date":"2023-03-01","close":11.15},{"date":"2023-03-02","close":11.21},{"date":"2023-03-03","close":11.23},{"date":"2023-03-06","close":11.05},{"date":"2023-03-07","close":10.92},{"date":"2023-03-08","close":10.95},{"date":"2023-03-09","close":10.85},{"date":"2023-03-10","close":10.74},{"date":"2023-03-13","close":10.75},{"date":"2023-03-14","close":10.89},{"date":"2023-03-15","close":10.74},{"date":"2023-03-16","close":10.79},{"date":"2023-03-17","close":10.7},{"date":"2023-03-20","close":10.92},{"date":"2023-03-21","close":10.99},{"date":"2023-03-22","close":10.81},{"date":"2023-03-23","close":10.84},{"date":"2023-03-24","close":10.93},{"date":"2023-03-27","close":10.97},{"date":"2023-03-28","close":11.03},{"date":"2023-03-29","close":11.11},{"date":"2023-03-30","close":11.14},{"date":"2023-03-31","close":11.38},{"date":"2023-04-03","close":11.3},{"date":"2023-04-04","close":11.22},{"date":"2023-04-05","close":11.31},{"date":"2023-04-06","close":11.25},{"date":"2023-04-10","close":11.09},{"date":"2023-04-11","close":10.99},{"date":"2023-04-12","close":11.02},{"date":"2023-04-13","close":11.19},{"date":"2023-04-14","close":11.1},{"date":"2023-04-17","close":11.1},{"date":"2023-04-18","close":11.16},{"date":"2023-04-19","close":11.08},{"date":"2023-04-20","close":11.02},{"date":"2023-04-21","close":11.06},{"date":"2023-04-24","close":11.07},{"date":"2023-04-25","close":10.82},{"date":"2023-04-26","close":10.72},{"date":"2023-04-27","close":10.92},{"date":"2023-04-28","close":10.97},{"date":"2023-05-01","close":11.06},{"date":"2023-05-02","close":10.92},{"date":"2023-05-03","close":10.01},{"date":"2023-05-04","close":10.21},{"date":"2023-05-05","close":10.42},{"date":"2023-05-08","close":10.46},{"date":"2023-05-09","close":10.31},{"date":"2023-05-10","close":10.39},{"date":"2023-05-11","close":10.36},{"date":"2023-05-12","close":10.3},{"date":"2023-05-15","close":10.36},{"date":"2023-05-16","close":10.22},{"date":"2023-05-17","close":10.25},{"date":"2023-05-18","close":10.22},{"date":"2023-05-19","close":10.23},{"date":"2023-05-22","close":10.27},{"date":"2023-05-23","close":10.12},{"date":"2023-05-24","close":9.94},{"date":"2023-05-25","close":9.81},{"date":"2023-05-26","close":9.79},{"date":"2023-05-30","close":9.74},{"date":"2023-05-31","close":9.64},{"date":"2023-06-01","close":9.72},{"date":"2023-06-02","close":9.97},{"date":"2023-06-05","close":10.0},{"date":"2023-06-06","close":10.0},{"date":"2023-06-07","close":10.11},{"date":"2023-06-08","close":10.08},{"date":"2023-06-09","close":10.01},{"date":"2023-06-12","close":10.03},{"date":"2023-06-13","close":10.16},{"date":"2023-06-14","close":10.16},{"date":"2023-06-15","close":10.28},{"date":"2023-06-16","close":10.35},{"date":"2023-06-20","close":10.19},{"date":"2023-06-21","close":10.15},{"date":"2023-06-22","close":10.07},{"date":"2023-06-23","close":9.87},{"date":"2023-06-26","close":9.96},{"date":"2023-06-27","close":10.07},{"date":"2023-06-28","close":9.81},{"date":"2023-06-29","close":9.9},{"date":"2023-06-30","close":9.98},{"date":"2023-07-03","close":10.08},{"date":"2023-07-05","close":9.76},{"date":"2023-07-06","close":9.83},{"date":"2023-07-07","close":9.94},{"date":"2023-07-10","close":9.71},{"date":"2023-07-11","close":9.87},{"date":"2023-07-12","close":9.89},{"date":"2023-07-13","close":9.98},{"date":"2023-07-14","close":9.93},{"date":"2023-07-17","close":9.88},{"date":"2023-07-18","close":9.95},{"date":"2023-07-19","close":9.98},{"date":"2023-07-20","close":9.95},{"date":"2023-07-21","close":10.02},{"date":"2023-07-24","close":10.11},{"date":"2023-07-25","close":10.18},{"date":"2023-07-26","close":10.15},{"date":"2023-07-27","close":10.18},{"date":"2023-07-28","close":10.22},{"date":"2023-07-31","close":10.26},{"date":"2023-08-01","close":10.01},{"date":"2023-08-02","close":9.85},{"date":"2023-08-03","close":9.77},{"date":"2023-08-04","close":9.85},{"date":"2023-08-07","close":9.91},{"date":"2023-08-08","close":9.71},{"date":"2023-08-09","close":9.7},{"date":"2023-08-10","close":9.72},{"date":"2023-08-11","close":9.69},{"date":"2023-08-14","close":9.65},{"date":"2023-08-15","close":9.48},{"date":"2023-08-16","close":9.41},{"date":"2023-08-17","close":9.57},{"date":"2023-08-18","close":9.57},{"date":"2023-08-21","close":9.45},{"date":"2023-08-22","close":9.31},{"date":"2023-08-23","close":9.37},{"date":"2023-08-24","close":9.4},{"date":"2023-08-25","close":9.42},{"date":"2023-08-28","close":9.53},{"date":"2023-08-29","close":9.71},{"date":"2023-08-30","close":9.75},{"date":"2023-08-31","close":9.74},{"date":"2023-09-01","close":9.78},{"date":"2023-09-05","close":9.48},{"date":"2023-09-06","close":9.28},{"date":"2023-09-07","close":9.15},{"date":"2023-09-08","close":9.25},{"date":"2023-09-11","close":9.43},{"date":"2023-09-12","close":9.44},{"date":"2023-09-13","close":9.21},{"date":"2023-09-14","close":9.53},{"date":"2023-09-15","close":9.35},{"date":"2023-09-18","close":9.28},{"date":"2023-09-19","close":9.19},{"date":"2023-09-20","close":9.26},{"date":"2023-09-21","close":9.11},{"date":"2023-09-22","close":9.05},{"date":"2023-09-25","close":9.19},{"date":"2023-09-26","close":9.1},{"date":"2023-09-27","close":9.03},{"date":"2023-09-28","close":9.17},{"date":"2023-09-29","close":9.16},{"date":"2023-10-02","close":9.06},{"date":"2023-10-03","close":8.93},{"date":"2023-10-04","close":9.05},{"date":"2023-10-05","close":8.93},{"date":"2023-10-06","close":8.85},{"date":"2023-10-09","close":8.98},{"date":"2023-10-10","close":8.99},{"date":"2023-10-11","close":8.95},{"date":"2023-10-12","close":8.69},{"date":"2023-10-13","close":8.71},{"date":"2023-10-16","close":8.89},{"date":"2023-10-17","close":8.85},{"date":"2023-10-18","close":8.66},{"date":"2023-10-19","close":8.62},{"date":"2023-10-20","close":8.51},{"date":"2023-10-23","close":8.45},{"date":"2023-10-24","close":8.63},{"date":"2023-10-25","close":8.56},{"date":"2023-10-26","close":8.68},{"date":"2023-10-27","close":8.66},{"date":"2023-10-30","close":8.86},{"date":"2023-10-31","close":8.89},{"date":"2023-11-01","close":8.71},{"date":"2023-11-02","close":8.81},{"date":"2023-11-03","close":9.11},{"date":"2023-11-06","close":9.06},{"date":"2023-11-07","close":9.05},{"date":"2023-11-08","close":9.07},{"date":"2023-11-09","close":8.99},{"date":"2023-11-10","close":9.07},{"date":"2023-11-13","close":8.95},{"date":"2023-11-14","close":9.26},{"date":"2023-11-15","close":9.35},{"date":"2023-11-16","close":9.28},{"date":"2023-11-17","close":9.37},{"date":"2023-11-20","close":9.37},{"date":"2023-11-21","close":9.24},{"date":"2023-11-22","close":9.28},{"date":"2023-11-24","close":9.36},{"date":"2023-11-27","close":9.35},{"date":"2023-11-28","close":9.3},{"date":"2023-11-29","close":9.49},{"date":"2023-11-30","close":9.48},{"date":"2023-12-01","close":9.56},{"date":"2023-12-04","close":9.48},{"date":"2023-12-05","close":9.37},{"date":"2023-12-06","close":9.41},{"date":"2023-12-07","close":9.64},{"date":"2023-12-08","close":9.65},{"date":"2023-12-11","close":9.57},{"date":"2023-12-12","close":9.44},{"date":"2023-12-13","close":9.74},{"date":"2023-12-14","close":9.71},{"date":"2023-12-15","close":9.6},{"date":"2023-12-18","close":9.68},{"date":"2023-12-19","close":9.74},{"date":"2023-12-20","close":9.62},{"date":"2023-12-21","close":9.71},{"date":"2023-12-22","close":9.68},{"date":"2023-12-26","close":9.68},{"date":"2023-12-27","close":9.72},{"date":"2023-12-28","close":9.71},{"date":"2023-12-29","close":9.64},{"date":"2024-01-02","close":9.75},{"date":"2024-01-03","close":9.6},{"date":"2024-01-04","close":9.64},{"date":"2024-01-05","close":9.74},{"date":"2024-01-08","close":9.81},{"date":"2024-01-09","close":9.77},{"date":"2024-01-10","close":9.76},{"date":"2024-01-11","close":9.84},{"date":"2024-01-12","close":9.75},{"date":"2024-01-16","close":9.58},{"date":"2024-01-17","close":9.46},{"date":"2024-01-18","close":9.45},{"date":"2024-01-19","close":9.47},{"date":"2024-01-22","close":9.46},{"date":"2024-01-23","close":9.47},{"date":"2024-01-24","close":9.31},{"date":"2024-01-25","close":9.47},{"date":"2024-01-26","close":9.54},{"date":"2024-01-29","close":9.58},{"date":"2024-01-30","close":9.56},{"date":"2024-01-31","close":9.43},{"date":"2024-02-01","close":9.46},{"date":"2024-02-02","close":9.39},{"date":"2024-02-05","close":9.22},{"date":"2024-02-06","close":9.18},{"date":"2024-02-07","close":9.38},{"date":"2024-02-08","close":9.16},{"date":"2024-02-09","close":9.1},{"date":"2024-02-12","close":9.18},{"date":"2024-02-13","close":8.88},{"date":"2024-02-14","close":8.95},{"date":"2024-02-15","close":8.99},{"date":"2024-02-16","close":9.04},{"date":"2024-02-20","close":9.12},{"date":"2024-02-21","close":9.21},{"date":"2024-02-22","close":9.26},{"date":"2024-02-23","close":9.27},{"date":"2024-02-26","close":9.14},{"date":"2024-02-27","close":8.95},{"date":"2024-02-28","close":8.87},{"date":"2024-02-29","close":9.06},{"date":"2024-03-01","close":9.09},{"date":"2024-03-04","close":9.17},{"date":"2024-03-05","close":9.17},{"date":"2024-03-06","close":9.2},{"date":"2024-03-07","close":9.42},{"date":"2024-03-08","close":9.36},{"date":"2024-03-11","close":9.47},{"date":"2024-03-12","close":9.49},{"date":"2024-03-13","close":9.52},{"date":"2024-03-14","close":9.43},{"date":"2024-03-15","close":9.48},{"date":"2024-03-18","close":9.42},{"date":"2024-03-19","close":9.38},{"date":"2024-03-20","close":9.15},{"date":"2024-03-21","close":9.28},{"date":"2024-03-22","close":9.23},{"date":"2024-03-25","close":9.29},{"date":"2024-03-26","close":9.19},{"date":"2024-03-27","close":9.48},{"date":"2024-03-28","close":9.51},{"date":"2024-04-01","close":9.45},{"date":"2024-04-02","close":9.31},{"date":"2024-04-03","close":9.18},{"date":"2024-04-04","close":9.17},{"date":"2024-04-05","close":9.21},{"date":"2024-04-08","close":9.15},{"date":"2024-04-09","close":9.38},{"date":"2024-04-10","close":9.11},{"date":"2024-04-11","close":9.07},{"date":"2024-04-12","close":8.91},{"date":"2024-04-15","close":8.94},{"date":"2024-04-16","close":8.83},{"date":"2024-04-17","close":8.83},{"date":"2024-04-18","close":8.9},{"date":"2024-04-19","close":8.97},{"date":"2024-04-22","close":9.03},{"date":"2024-04-23","close":8.98},{"date":"2024-04-24","close":9.06},{"date":"2024-04-25","close":8.95},{"date":"2024-04-26","close":8.97},{"date":"2024-04-29","close":9.05},{"date":"2024-04-30","close":8.94},{"date":"2024-05-01","close":9.8},{"date":"2024-05-02","close":9.87},{"date":"2024-05-03","close":10.01},{"date":"2024-05-06","close":10.09},{"date":"2024-05-07","close":10.12},{"date":"2024-05-08","close":10.22},{"date":"2024-05-09","close":10.32},{"date":"2024-05-10","close":10.36},{"date":"2024-05-13","close":10.37},{"date":"2024-05-14","close":10.43},{"date":"2024-05-15","close":10.34},{"date":"2024-05-16","close":10.36},{"date":"2024-05-17","close":10.27},{"date":"2024-05-20","close":10.07},{"date":"2024-05-21","close":10.07},{"date":"2024-05-22","close":10.07},{"date":"2024-05-23","close":9.88},{"date":"2024-05-24","close":9.94},{"date":"2024-05-28","close":9.83},{"date":"2024-05-29","close":9.73},{"date":"2024-05-30","close":9.88},{"date":"2024-05-31","close":10.17},{"date":"2024-06-03","close":10.21},{"date":"2024-06-04","close":10.18},{"date":"2024-06-05","close":10.21},{"date":"2024-06-06","close":10.16},{"date":"2024-06-07","close":10.01},{"date":"2024-06-10","close":9.91},{"date":"2024-06-11","close":9.98},{"date":"2024-06-12","close":10.05},{"date":"2024-06-13","close":10.04},{"date":"2024-06-14","close":9.96},{"date":"2024-06-17","close":9.96},{"date":"2024-06-18","close":9.97},{"date":"2024-06-20","close":9.88},{"date":"2024-06-21","close":9.95},{"date":"2024-06-24","close":10.01},{"date":"2024-06-25","close":9.88},{"date":"2024-06-26","close":9.84},{"date":"2024-06-27","close":9.81},{"date":"2024-06-28","close":9.78},{"date":"2024-07-01","close":9.6},{"date":"2024-07-02","close":9.58},{"date":"2024-07-03","close":9.62},{"date":"2024-07-05","close":9.5},{"date":"2024-07-08","close":9.63},{"date":"2024-07-09","close":9.56},{"date":"2024-07-10","close":9.75},{"date":"2024-07-11","close":9.81},{"date":"2024-07-12","close":9.91},{"date":"2024-07-15","close":9.84},{"date":"2024-07-16","close":10.07},{"date":"2024-07-17","close":10.33},{"date":"2024-07-18","close":10.32},{"date":"2024-07-19","close":10.11},{"date":"2024-07-22","close":10.15},{"date":"2024-07-23","close":10.07},{"date":"2024-07-24","close":10.08},{"date":"2024-07-25","close":10.15},{"date":"2024-07-26","close":10.38},{"date":"2024-07-29","close":10.42},{"date":"2024-07-30","close":10.48},{"date":"2024-07-31","close":10.53},{"date":"2024-08-01","close":10.5},{"date":"2024-08-02","close":10.52},{"date":"2024-08-05","close":10.29},{"date":"2024-08-06","close":10.49},{"date":"2024-08-07","close":10.39},{"date":"2024-08-08","close":10.61},{"date":"2024-08-09","close":10.56},{"date":"2024-08-12","close":10.5},{"date":"2024-08-13","close":10.7},{"date":"2024-08-14","close":10.66},{"date":"2024-08-15","close":10.85},{"date":"2024-08-16","close":10.45},{"date":"2024-08-19","close":10.62},{"date":"2024-08-20","close":10.79},{"date":"2024-08-21","close":10.93},{"date":"2024-08-22","close":10.93},{"date":"2024-08-23","close":11.1},{"date":"2024-08-26","close":11.17},{"date":"2024-08-27","close":11.16},{"date":"2024-08-28","close":11.24},{"date":"2024-08-29","close":11.31},{"date":"2024-08-30","close":11.44},{"date":"2024-09-03","close":11.31},{"date":"2024-09-04","close":11.33},{"date":"2024-09-05","close":11.22},{"date":"2024-09-06","close":11.08},{"date":"2024-09-09","close":11.1},{"date":"2024-09-10","close":11.03},{"date":"2024-09-11","close":10.9},{"date":"2024-09-12","close":10.88},{"date":"2024-09-13","close":10.99},{"date":"2024-09-16","close":11.12},{"date":"2024-09-17","close":10.99},{"date":"2024-09-18","close":11.01},{"date":"2024-09-19","close":11.11},{"date":"2024-09-20","close":10.9},{"date":"2024-09-23","close":11.08},{"date":"2024-09-24","close":11.19},{"date":"2024-09-25","close":11.08},{"date":"2024-09-26","close":11.35},{"date":"2024-09-27","close":11.35},{"date":"2024-09-30","close":11.33},{"date":"2024-10-01","close":11.32},{"date":"2024-10-02","close":11.23},{"date":"2024-10-03","close":11.15},{"date":"2024-10-04","close":11.2},{"date":"2024-10-07","close":11.11},{"date":"2024-10-08","close":11.08},{"date":"2024-10-09","close":11.05},{"date":"2024-10-10","close":11.1},{"date":"2024-10-11","close":11.19},{"date":"2024-10-14","close":11.34},{"date":"2024-10-15","close":11.37},{"date":"2024-10-16","close":11.3},{"date":"2024-10-17","close":11.25},{"date":"2024-10-18","close":11.24},{"date":"2024-10-21","close":11.12},{"date":"2024-10-22","close":10.99},{"date":"2024-10-23","close":11.04},{"date":"2024-10-24","close":11.07},{"date":"2024-10-25","close":11.0},{"date":"2024-10-28","close":11.08},{"date":"2024-10-29","close":10.93},{"date":"2024-10-30","close":11.06},{"date":"2024-10-31","close":11.13},{"date":"2024-11-01","close":10.26},{"date":"2024-11-04","close":10.2},{"date":"2024-11-05","close":10.26},{"date":"2024-11-06","close":10.2},{"date":"2024-11-07","close":10.21},{"date":"2024-11-08","close":10.22},{"date":"2024-11-11","close":10.31},{"date":"2024-11-12","close":10.19},{"date":"2024-11-13","close":10.11},{"date":"2024-11-14","close":10.18},{"date":"2024-11-15","close":10.22},{"date":"2024-11-18","close":10.15},{"date":"2024-11-19","close":9.89},{"date":"2024-11-20","close":10.34},{"date":"2024-11-21","close":10.47},{"date":"2024-11-22","close":10.49},{"date":"2024-11-25","close":10.48},{"date":"2024-11-26","close":10.39},{"date":"2024-11-27","close":10.5},{"date":"2024-11-29","close":10.64},{"date":"2024-12-02","close":10.57},{"date":"2024-12-03","close":10.56},{"date":"2024-12-04","close":10.47},{"date":"2024-12-05","close":10.24},{"date":"2024-12-06","close":10.18},{"date":"2024-12-09","close":10.2},{"date":"2024-12-10","close":10.13},{"date":"2024-12-11","close":10.02},{"date":"2024-12-12","close":9.99},{"date":"2024-12-13","close":9.9},{"date":"2024-12-16","close":9.84},{"date":"2024-12-17","close":9.73},{"date":"2024-12-18","close":9.44},{"date":"2024-12-19","close":9.4},{"date":"2024-12-20","close":9.4},{"date":"2024-12-23","close":9.43},{"date":"2024-12-24","close":9.49},{"date":"2024-12-26","close":9.46},{"date":"2024-12-27","close":9.44},{"date":"2024-12-30","close":9.34},{"date":"2024-12-31","close":9.41},{"date":"2025-01-02","close":9.35},{"date":"2025-01-03","close":9.33},{"date":"2025-01-06","close":9.43},{"date":"2025-01-07","close":9.5},{"date":"2025-01-08","close":9.55},{"date":"2025-01-10","close":9.41},{"date":"2025-01-13","close":9.52},{"date":"2025-01-14","close":9.52},{"date":"2025-01-15","close":9.61},{"date":"2025-01-16","close":9.7},{"date":"2025-01-17","close":9.7},{"date":"2025-01-21","close":9.79},{"date":"2025-01-22","close":9.72},{"date":"2025-01-23","close":9.77},{"date":"2025-01-24","close":9.76},{"date":"2025-01-27","close":9.89},{"date":"2025-01-28","close":9.81},{"date":"2025-01-29","close":9.75},{"date":"2025-01-30","close":9.75},{"date":"2025-01-31","close":9.72},{"date":"2025-02-03","close":9.56},{"date":"2025-02-04","close":10.05},{"date":"2025-02-05","close":10.22},{"date":"2025-02-06","close":10.03},{"date":"2025-02-07","close":10.02},{"date":"2025-02-10","close":10.04},{"date":"2025-02-11","close":10.03},{"date":"2025-02-12","close":9.99},{"date":"2025-02-13","close":10.1},{"date":"2025-02-14","close":10.07},{"date":"2025-02-18","close":10.17},{"date":"2025-02-19","close":10.2},{"date":"2025-02-20","close":10.39},{"date":"2025-02-21","close":10.25},{"date":"2025-02-24","close":10.26},{"date":"2025-02-25","close":10.32},{"date":"2025-02-26","close":10.09},{"date":"2025-02-27","close":10.06},{"date":"2025-02-28","close":10.12},{"date":"2025-03-03","close":10.13},{"date":"2025-03-04","close":9.96},{"date":"2025-03-05","close":10.07},{"date":"2025-03-06","close":10.11},{"date":"2025-03-07","close":10.29},{"date":"2025-03-10","close":10.26},{"date":"2025-03-11","close":10.0},{"date":"2025-03-12","close":9.93},{"date":"2025-03-13","close":9.63},{"date":"2025-03-14","close":9.78},{"date":"2025-03-17","close":9.84},{"date":"2025-03-18","close":9.92},{"date":"2025-03-19","close":9.84},{"date":"2025-03-20","close":9.72},{"date":"2025-03-21","close":9.44},{"date":"2025-03-24","close":9.55},{"date":"2025-03-25","close":9.44},{"date":"2025-03-26","close":9.6},{"date":"2025-03-27","close":9.71},{"date":"2025-03-28","close":9.64},{"date":"2025-03-31","close":9.7},{"date":"2025-04-01","close":9.81},{"date":"2025-04-02","close":9.8},{"date":"2025-04-03","close":9.57},{"date":"2025-04-04","close":9.22},{"date":"2025-04-07","close":8.92},{"date":"2025-04-08","close":8.57},{"date":"2025-04-09","close":9.02},{"date":"2025-04-10","close":9.02},{"date":"2025-04-11","close":9.33},{"date":"2025-04-14","close":9.54},{"date":"2025-04-15","close":9.36},{"date":"2025-04-16","close":9.25},{"date":"2025-04-17","close":9.39},{"date":"2025-04-21","close":9.31},{"date":"2025-04-22","close":9.56},{"date":"2025-04-23","close":9.52},{"date":"2025-04-24","close":9.66},{"date":"2025-04-25","close":9.54},{"date":"2025-04-28","close":9.63},{"date":"2025-04-29","close":9.33},{"date":"2025-04-30","close":9.2},{"date":"2025-05-01","close":9.08},{"date":"2025-05-02","close":9.32},{"date":"2025-05-05","close":9.31},{"date":"2025-05-06","close":9.18},{"date":"2025-05-07","close":9.11},{"date":"2025-05-08","close":9.17},{"date":"2025-05-09","close":9.12},{"date":"2025-05-12","close":9.34},{"date":"2025-05-13","close":9.17},{"date":"2025-05-14","close":9.18},{"date":"2025-05-15","close":9.31},{"date":"2025-05-16","close":9.44},{"date":"2025-05-19","close":9.44},{"date":"2025-05-20","close":9.3},{"date":"2025-05-21","close":9.18},{"date":"2025-05-22","close":9.03},{"date":"2025-05-23","close":8.96},{"date":"2025-05-27","close":9.17},{"date":"2025-05-28","close":9.03},{"date":"2025-05-29","close":9.08},{"date":"2025-05-30","close":9.11},{"date":"2025-06-02","close":9.03},{"date":"2025-06-03","close":9.1},{"date":"2025-06-04","close":9.07},{"date":"2025-06-05","close":9.04},{"date":"2025-06-06","close":9.11},{"date":"2025-06-09","close":9.18},{"date":"2025-06-10","close":9.24},{"date":"2025-06-11","close":9.16},{"date":"2025-06-12","close":9.24},{"date":"2025-06-13","close":9.1},{"date":"2025-06-16","close":9.19},{"date":"2025-06-17","close":9.07},{"date":"2025-06-18","close":9.05},{"date":"2025-06-20","close":8.97},{"date":"2025-06-23","close":9.07},{"date":"2025-06-24","close":9.18},{"date":"2025-06-25","close":9.05},{"date":"2025-06-26","close":9.21},{"date":"2025-06-27","close":9.19},{"date":"2025-06-30","close":9.19},{"date":"2025-07-01","close":9.47},{"date":"2025-07-02","close":9.69},{"date":"2025-07-03","close":9.63},{"date":"2025-07-07","close":9.68},{"date":"2025-07-08","close":9.82},{"date":"2025-07-09","close":9.8},{"date":"2025-07-10","close":9.83},{"date":"2025-07-11","close":9.66},{"date":"2025-07-14","close":9.62},{"date":"2025-07-15","close":9.44},{"date":"2025-07-16","close":9.46},{"date":"2025-07-17","close":9.51},{"date":"2025-07-18","close":9.54},{"date":"2025-07-21","close":9.41},{"date":"2025-07-22","close":9.69},{"date":"2025-07-23","close":9.81},{"date":"2025-07-24","close":9.76},{"date":"2025-07-25","close":9.74},{"date":"2025-07-28","close":9.63},{"date":"2025-07-29","close":9.66},{"date":"2025-07-30","close":9.53},{"date":"2025-07-31","close":9.35},{"date":"2025-08-01","close":9.3},{"date":"2025-08-04","close":9.4},{"date":"2025-08-05","close":9.38},{"date":"2025-08-06","close":9.41},{"date":"2025-08-07","close":9.64},{"date":"2025-08-08","close":9.67},{"date":"2025-08-11","close":9.64},{"date":"2025-08-12","close":9.77},{"date":"2025-08-13","close":9.94},{"date":"2025-08-14","close":8.76},{"date":"2025-08-15","close":8.73},{"date":"2025-08-18","close":8.48},{"date":"2025-08-19","close":8.53},{"date":"2025-08-20","close":8.57},{"date":"2025-08-21","close":8.65},{"date":"2025-08-22","close":8.71},{"date":"2025-08-25","close":8.53},{"date":"2025-08-26","close":8.45},{"date":"2025-08-27","close":8.51},{"date":"2025-08-28","close":8.55},{"date":"2025-08-29","close":8.63},{"date":"2025-09-02","close":8.42},{"date":"2025-09-03","close":8.35},{"date":"2025-09-04","close":8.35},{"date":"2025-09-05","close":8.3},{"date":"2025-09-08","close":8.22},{"date":"2025-09-09","close":8.19},{"date":"2025-09-10","close":8.23},{"date":"2025-09-11","close":8.33},{"date":"2025-09-12","close":8.28},{"date":"2025-09-15","close":8.28},{"date":"2025-09-16","close":8.39},{"date":"2025-09-17","close":8.28},{"date":"2025-09-18","close":8.31},{"date":"2025-09-19","close":8.26},{"date":"2025-09-22","close":8.25},{"date":"2025-09-23","close":8.09},{"date":"2025-09-24","close":7.98},{"date":"2025-09-25","close":7.97},{"date":"2025-09-26","close":8.05},{"date":"2025-09-29","close":8.14},{"date":"2025-09-30","close":8.18},{"date":"2025-10-01","close":8.19},{"date":"2025-10-02","close":8.23},{"date":"2025-10-03","close":8.18},{"date":"2025-10-06","close":8.07},{"date":"2025-10-07","close":7.96},{"date":"2025-10-08","close":7.97},{"date":"2025-10-09","close":7.82},{"date":"2025-10-10","close":7.93},{"date":"2025-10-13","close":7.98},{"date":"2025-10-14","close":8.1},{"date":"2025-10-15","close":8.05},{"date":"2025-10-16","close":8.14},{"date":"2025-10-17","close":8.15},{"date":"2025-10-20","close":8.15},{"date":"2025-10-21","close":8.14},{"date":"2025-10-22","close":8.14},{"date":"2025-10-23","close":8.23},{"date":"2025-10-24","close":8.14},{"date":"2025-10-27","close":8.27},{"date":"2025-10-28","close":8.35},{"date":"2025-10-29","close":8.0},{"date":"2025-10-30","close":7.85},{"date":"2025-10-31","close":7.9},{"date":"2025-11-03","close":7.86},{"date":"2025-11-04","close":7.87},{"date":"2025-11-05","close":8.07},{"date":"2025-11-06","close":8.22},{"date":"2025-11-07","close":8.37},{"date":"2025-11-10","close":8.43},{"date":"2025-11-11","close":8.46},{"date":"2025-11-12","close":8.41},{"date":"2025-11-13","close":8.58},{"date":"2025-11-14","close":8.48},{"date":"2025-11-17","close":8.45},{"date":"2025-11-18","close":8.46},{"date":"2025-11-19","close":8.42},{"date":"2025-11-20","close":8.36},{"date":"2025-11-21","close":8.5},{"date":"2025-11-24","close":8.47},{"date":"2025-11-25","close":8.51},{"date":"2025-11-26","close":8.62},{"date":"2025-11-28","close":8.52},{"date":"2025-12-01","close":8.54},{"date":"2025-12-02","close":8.4},{"date":"2025-12-03","close":8.46},{"date":"2025-12-04","close":8.32},{"date":"2025-12-05","close":8.3},{"date":"2025-12-08","close":8.25},{"date":"2025-12-09","close":8.11},{"date":"2025-12-10","close":8.2},{"date":"2025-12-11","close":8.33},{"date":"2025-12-12","close":8.23},{"date":"2025-12-15","close":8.25},{"date":"2025-12-16","close":8.32},{"date":"2025-12-17","close":8.37},{"date":"2025-12-18","close":8.34},{"date":"2025-12-19","close":8.29},{"date":"2025-12-22","close":8.32},{"date":"2025-12-23","close":8.27},{"date":"2025-12-24","close":8.26},{"date":"2025-12-26","close":8.32},{"date":"2025-12-29","close":8.45},{"date":"2025-12-30","close":8.39},{"date":"2025-12-31","close":8.34},{"date":"2026-01-02","close":8.41},{"date":"2026-01-05","close":8.46},{"date":"2026-01-06","close":8.57},{"date":"2026-01-07","close":8.4},{"date":"2026-01-08","close":8.67},{"date":"2026-01-09","close":8.65},{"date":"2026-01-12","close":8.61},{"date":"2026-01-13","close":8.75},{"date":"2026-01-14","close":8.82},{"date":"2026-01-15","close":42.8698},{"date":"2026-01-16","close":39.7439},{"date":"2026-01-20","close":39.9672},{"date":"2026-01-21","close":41.1612},{"date":"2026-01-22","close":41.5204},{"date":"2026-01-23","close":42.9863},{"date":"2026-01-26","close":43.229},{"date":"2026-01-27","close":43.4135},{"date":"2026-01-28","close":42.8989},{"date":"2026-01-29","close":42.6077},{"date":"2026-01-30","close":42.9572},{"date":"2026-02-02","close":42.4718},{"date":"2026-02-03","close":43.6076},{"date":"2026-02-04","close":47.1413},{"date":"2026-02-05","close":45.4133},{"date":"2026-02-06","close":46.7627},{"date":"2026-02-09","close":46.9957},{"date":"2026-02-10","close":47.1121},{"date":"2026-02-11","close":48.6266},{"date":"2026-02-12","close":48.2868},{"date":"2026-02-13","close":48.6266},{"date":"2026-02-17","close":48.1121},{"date":"2026-02-18","close":48.1412},{"date":"2026-02-19","close":48.0829},{"date":"2026-02-20","close":49.0149},{"date":"2026-02-23","close":49.1023},{"date":"2026-02-24","close":48.7139},{"date":"2026-02-25","close":48.0247},{"date":"2026-02-26","close":47.4541},{"date":"2026-02-27","close":47.641},{"date":"2026-03-02","close":47.3656},{"date":"2026-03-03","close":46.4016},{"date":"2026-03-04","close":45.1326},{"date":"2026-03-05","close":42.9783},{"date":"2026-03-06","close":42.5749},{"date":"2026-03-09","close":41.6109},{"date":"2026-03-10","close":41.4142},{"date":"2026-03-11","close":41.8076},{"date":"2026-03-12","close":39.673},{"date":"2026-03-13","close":39.9091},{"date":"2026-03-16","close":39.9386},{"date":"2026-03-17","close":40.0468},{"date":"2026-03-18","close":39.2008},{"date":"2026-03-19","close":38.0597},{"date":"2026-03-20","close":37.6564},{"date":"2026-03-23","close":38.7188},{"date":"2026-03-24","close":38.4925},{"date":"2026-03-25","close":39.8894},{"date":"2026-03-26","close":39.2205},{"date":"2026-03-27","close":37.9909},{"date":"2026-03-30","close":37.4892},{"date":"2026-03-31","close":39.1024},{"date":"2026-04-01","close":40.037},{"date":"2026-04-02","close":39.2795},{"date":"2026-04-06","close":39.1615},{"date":"2026-04-07","close":38.404},{"date":"2026-04-08","close":41.6798},{"date":"2026-04-09","close":41.0797},{"date":"2026-04-10","close":40.4895},{"date":"2026-04-13","close":40.2927},{"date":"2026-04-14","close":40.3419},{"date":"2026-04-15","close":39.9386},{"date":"2026-04-16","close":39.5254},{"date":"2026-04-17","close":41.2568},{"date":"2026-04-20","close":40.9715},{"date":"2026-04-21","close":40.4305},{"date":"2026-04-22","close":39.614},{"date":"2026-04-23","close":38.9942},{"date":"2026-04-24","close":38.3155},{"date":"2026-04-27","close":38.4138},{"date":"2026-04-28","close":37.9122},{"date":"2026-04-29","close":36.7415},{"date":"2026-04-30","close":37.4203},{"date":"2026-05-01","close":37.135},{"date":"2026-05-04","close":36.3087},{"date":"2026-05-05","close":37.0268},{"date":"2026-05-06","close":39.5549},{"date":"2026-05-07","close":39.2697},{"date":"2026-05-08","close":39.2795},{"date":"2026-05-11","close":39.5451},{"date":"2026-05-12","close":38.5811},{"date":"2026-05-13","close":38.463},{"date":"2026-05-14","close":37.9613},{"date":"2026-05-15","close":36.0923},{"date":"2026-05-18","close":36.8793},{"date":"2026-05-19","close":36.0923},{"date":"2026-05-20","close":37.4695},{"date":"2026-05-21","close":37.8728},{"date":"2026-05-22","close":37.7548},{"date":"2026-05-26","close":38.3155},{"date":"2026-05-27","close":39.0237},{"date":"2026-05-28","close":39.25},{"date":"2026-05-29","close":38.82},{"date":"2026-06-01","close":37.73},{"date":"2026-06-02","close":38.41},{"date":"2026-06-03","close":37.88},{"date":"2026-06-04","close":37.64},{"date":"2026-06-05","close":38.13},{"date":"2026-06-08","close":37.82},{"date":"2026-06-09","close":38.83},{"date":"2026-06-10","close":38.17},{"date":"2026-06-11","close":39.92},{"date":"2026-06-12","close":40.6},{"date":"2026-06-15","close":41.11},{"date":"2026-06-16","close":41.42},{"date":"2026-06-17","close":40.77},{"date":"2026-06-18","close":41.08},{"date":"2026-06-22","close":40.68},{"date":"2026-06-23","close":40.43},{"date":"2026-06-24","close":41.71},{"date":"2026-06-25","close":42.86},{"date":"2026-06-26","close":43.03},{"date":"2026-06-29","close":42.94},{"date":"2026-06-30","close":43.35},{"date":"2026-07-01","close":43.64},{"date":"2026-07-02","close":45.0},{"date":"2026-07-06","close":44.62},{"date":"2026-07-07","close":44.45},{"date":"2026-07-08","close":41.95},{"date":"2026-07-09","close":42.7},{"date":"2026-07-10","close":43.18},{"date":"2026-07-13","close":42.43},{"date":"2026-07-14","close":42.78},{"date":"2026-07-15","close":43.4},{"date":"2026-07-16","close":44.84},{"date":"2026-07-17","close":43.94},{"date":"2026-07-20","close":43.23},{"date":"2026-07-21","close":43.44},{"date":"2026-07-22","close":43.21},{"date":"2026-07-23","close":42.63},{"date":"2026-07-24","close":44.54},{"date":"2026-07-27","close":45.24},{"date":"2026-07-28","close":46.69},{"date":"2026-07-29","close":45.84},{"date":"2026-07-30","close":45.15},{"date":"2026-07-31","close":44.88},{"date":"2026-08-03","close":46.02},{"date":"2026-08-04","close":47.14},{"date":"2026-08-05","close":47.75},{"date":"2026-08-06","close":47.06},{"date":"2026-08-07","close":47.86},{"date":"2026-08-10","close":47.11},{"date":"2026-08-11","close":47.4},{"date":"2026-08-12","close":46.56},{"date":"2026-08-13","close":46.38},{"date":"2026-08-14","close":46.03},{"date":"2026-08-17","close":45.53},{"date":"2026-08-18","close":45.86},{"date":"2026-08-19","close":47.45},{"date":"2026-08-20","close":47.81},{"date":"2026-08-21","close":48.59},{"date":"2026-08-24","close":47.91},{"date":"2026-08-25","close":47.27},{"date":"2026-08-26","close":47.15},{"date":"2026-08-27","close":46.52},{"date":"2026-08-28","close":46.67},{"date":"2026-08-31","close":45.89},{"date":"2026-09-01","close":45.82},{"date":"2026-09-02","close":46.68},{"date":"2026-09-03","close":45.89},{"date":"2026-09-04","close":45.15},{"date":"2026-09-08","close":44.34},{"date":"2026-09-09","close":43.13},{"date":"2026-09-10","close":43.0},{"date":"2026-09-11","close":42.32},{"date":"2026-09-14","close":42.25},{"date":"2026-09-15","close":42.46},{"date":"2026-09-16","close":41.97},{"date":"2026-09-17","close":42.38},{"date":"2026-09-18","close":41.9},{"date":"2026-09-21","close":42.15},{"date":"2026-09-22","close":43.24},{"date":"2026-09-23","close":42.8},{"date":"2026-09-24","close":42.1},{"date":"2026-09-25","close":42.51},{"date":"2026-09-28","close":42.79},{"date":"2026-09-29","close":42.46},{"date":"2026-09-30","close":41.86},{"date":"2026-10-01","close":41.81},{"date":"2026-10-02","close":41.86},{"date":"2026-10-05","close":41.8},{"date":"2026-10-06","close":41.77},{"date":"2026-10-07","close":41.26},{"date":"2026-10-08","close":41.88},{"date":"2026-10-09","close":41.72},{"date":"2026-10-12","close":41.58},{"date":"2026-10-13","close":41.77},{"date":"2026-10-14","close":42.28},{"date":"2026-10-15","close":43.74},{"date":"2026-10-16","close":43.85},{"date":"2026-10-19","close":43.95},{"date":"2026-10-20","close":44.73},{"date":"2026-10-21","close":45.27},{"date":"2026-10-22","close":46.28},{"date":"2026-10-23","close":46.11}],"chart_data":[{"date":"2024-10-24","open":11.02,"high":11.07,"low":10.92,"close":11.07,"volume":5205041,"rsi_14":43.01,"sma_20":11.19,"sma_60":11.01,"sma_120":10.52},{"date":"2024-10-25","open":11.01,"high":11.07,"low":10.98,"close":11.0,"volume":5568004,"rsi_14":43.96,"sma_20":11.17,"sma_60":11.02,"sma_120":10.53},{"date":"2024-10-28","open":11.07,"high":11.14,"low":11.02,"close":11.08,"volume":5557462,"rsi_14":50.0,"sma_20":11.16,"sma_60":11.03,"sma_120":10.54},{"date":"2024-10-29","open":11.0,"high":11.03,"low":10.9,"close":10.93,"volume":5302069,"rsi_14":44.44,"sma_20":11.14,"sma_60":11.04,"sma_120":10.55},{"date":"2024-10-30","open":10.88,"high":11.09,"low":10.88,"close":11.06,"volume":6753431,"rsi_14":48.28,"sma_20":11.13,"sma_60":11.05,"sma_120":10.55},{"date":"2024-10-31","open":11.11,"high":11.24,"low":11.08,"close":11.13,"volume":13898498,"rsi_14":47.37,"sma_20":11.13,"sma_60":11.06,"sma_120":10.56},{"date":"2024-11-01","open":10.46,"high":10.63,"low":10.16,"close":10.26,"volume":17811446,"rsi_14":20.97,"sma_20":11.09,"sma_60":11.06,"sma_120":10.56},{"date":"2024-11-04","open":10.29,"high":10.39,"low":10.13,"close":10.2,"volume":9965104,"rsi_14":19.05,"sma_20":11.04,"sma_60":11.05,"sma_120":10.56},{"date":"2024-11-05","open":10.23,"high":10.26,"low":10.15,"close":10.26,"volume":8738234,"rsi_14":22.34,"sma_20":11.0,"sma_60":11.05,"sma_120":10.55},{"date":"2024-11-06","open":10.47,"high":10.47,"low":10.19,"close":10.2,"volume":10294291,"rsi_14":22.22,"sma_20":10.96,"sma_60":11.04,"sma_120":10.55},{"date":"2024-11-07","open":10.23,"high":10.31,"low":10.19,"close":10.21,"volume":7466428,"rsi_14":22.75,"sma_20":10.91,"sma_60":11.03,"sma_120":10.55},{"date":"2024-11-08","open":10.23,"high":10.29,"low":10.19,"close":10.22,"volume":5580497,"rsi_14":24.72,"sma_20":10.86,"sma_60":11.02,"sma_120":10.55},{"date":"2024-11-11","open":10.31,"high":10.39,"low":10.27,"close":10.31,"volume":6284845,"rsi_14":30.46,"sma_20":10.81,"sma_60":11.02,"sma_120":10.56},{"date":"2024-11-12","open":10.28,"high":10.32,"low":10.16,"close":10.19,"volume":6098087,"rsi_14":26.52,"sma_20":10.75,"sma_60":11.01,"sma_120":10.56},{"date":"2024-11-13","open":10.21,"high":10.21,"low":10.05,"close":10.11,"volume":8182287,"rsi_14":24.19,"sma_20":10.69,"sma_60":11.0,"sma_120":10.56},{"date":"2024-11-14","open":10.06,"high":10.25,"low":10.02,"close":10.18,"volume":9534535,"rsi_14":27.96,"sma_20":10.64,"sma_60":10.99,"sma_120":10.56},{"date":"2024-11-15","open":10.2,"high":10.3,"low":10.19,"close":10.22,"volume":10526568,"rsi_14":26.37,"sma_20":10.59,"sma_60":10.97,"sma_120":10.56},{"date":"2024-11-18","open":10.24,"high":10.28,"low":10.14,"close":10.15,"volume":7196621,"rsi_14":27.59,"sma_20":10.54,"sma_60":10.96,"sma_120":10.57},{"date":"2024-11-19","open":10.24,"high":10.44,"low":9.4,"close":9.89,"volume":44867623,"rsi_14":18.72,"sma_20":10.49,"sma_60":10.94,"sma_120":10.57},{"date":"2024-11-20","open":10.17,"high":10.37,"low":10.1,"close":10.34,"volume":45698643,"rsi_14":32.44,"sma_20":10.45,"sma_60":10.92,"sma_120":10.57},{"date":"2024-11-21","open":10.47,"high":10.49,"low":10.24,"close":10.47,"volume":28083819,"rsi_14":56.95,"sma_20":10.42,"sma_60":10.91,"sma_120":10.57},{"date":"2024-11-22","open":10.45,"high":10.51,"low":10.39,"close":10.49,"volume":15249783,"rsi_14":59.86,"sma_20":10.39,"sma_60":10.9,"sma_120":10.57},{"date":"2024-11-25","open":10.59,"high":10.68,"low":10.47,"close":10.48,"volume":20358759,"rsi_14":57.75,"sma_20":10.36,"sma_60":10.88,"sma_120":10.58},{"date":"2024-11-26","open":10.53,"high":10.54,"low":10.28,"close":10.39,"volume":15969462,"rsi_14":56.55,"sma_20":10.34,"sma_60":10.87,"sma_120":10.58},{"date":"2024-11-27","open":10.58,"high":10.67,"low":10.45,"close":10.5,"volume":19363937,"rsi_14":59.35,"sma_20":10.31,"sma_60":10.85,"sma_120":10.58},{"date":"2024-11-29","open":10.7,"high":10.71,"low":10.55,"close":10.64,"volume":17920024,"rsi_14":62.5,"sma_20":10.29,"sma_60":10.84,"sma_120":10.59},{"date":"2024-12-02","open":10.62,"high":10.63,"low":10.46,"close":10.57,"volume":26433474,"rsi_14":57.83,"sma_20":10.3,"sma_60":10.83,"sma_120":10.59},{"date":"2024-12-03","open":10.52,"high":10.62,"low":10.52,"close":10.56,"volume":10853397,"rsi_14":61.94,"sma_20":10.32,"sma_60":10.82,"sma_120":10.6},{"date":"2024-12-04","open":10.51,"high":10.51,"low":10.33,"close":10.47,"volume":18386936,"rsi_14":61.54,"sma_20":10.33,"sma_60":10.82,"sma_120":10.6},{"date":"2024-12-05","open":10.41,"high":10.41,"low":10.14,"close":10.24,"volume":15574644,"rsi_14":51.74,"sma_20":10.33,"sma_60":10.8,"sma_120":10.6},{"date":"2024-12-06","open":10.26,"high":10.32,"low":10.12,"close":10.18,"volume":10982843,"rsi_14":48.85,"sma_20":10.33,"sma_60":10.79,"sma_120":10.61},{"date":"2024-12-09","open":10.25,"high":10.3,"low":10.18,"close":10.2,"volume":12215523,"rsi_14":51.48,"sma_20":10.33,"sma_60":10.78,"sma_120":10.61},{"date":"2024-12-10","open":10.16,"high":10.47,"low":10.0,"close":10.13,"volume":18947740,"rsi_14":58.0,"sma_20":10.32,"sma_60":10.76,"sma_120":10.61},{"date":"2024-12-11","open":10.26,"high":10.27,"low":9.99,"close":10.02,"volume":12123877,"rsi_14":36.21,"sma_20":10.31,"sma_60":10.75,"sma_120":10.61},{"date":"2024-12-12","open":10.03,"high":10.11,"low":9.97,"close":9.99,"volume":15017150,"rsi_14":27.36,"sma_20":10.31,"sma_60":10.73,"sma_120":10.61},{"date":"2024-12-13","open":9.96,"high":9.97,"low":9.85,"close":9.9,"volume":10312756,"rsi_14":23.89,"sma_20":10.29,"sma_60":10.71,"sma_120":10.61},{"date":"2024-12-16","open":9.92,"high":9.94,"low":9.84,"close":9.84,"volume":14400564,"rsi_14":22.88,"sma_20":10.27,"sma_60":10.69,"sma_120":10.61},{"date":"2024-12-17","open":9.74,"high":9.83,"low":9.66,"close":9.73,"volume":24548790,"rsi_14":22.5,"sma_20":10.25,"sma_60":10.67,"sma_120":10.61},{"date":"2024-12-18","open":9.65,"high":9.75,"low":9.42,"close":9.44,"volume":17762800,"rsi_14":11.59,"sma_20":10.23,"sma_60":10.64,"sma_120":10.61},{"date":"2024-12-19","open":9.46,"high":9.54,"low":9.4,"close":9.4,"volume":16037118,"rsi_14":1.56,"sma_20":10.18,"sma_60":10.61,"sma_120":10.6},{"date":"2024-12-20","open":9.41,"high":9.47,"low":9.32,"close":9.4,"volume":39766461,"rsi_14":1.65,"sma_20":10.13,"sma_60":10.58,"sma_120":10.6},{"date":"2024-12-23","open":9.36,"high":9.45,"low":9.32,"close":9.43,"volume":14293328,"rsi_14":4.07,"sma_20":10.08,"sma_60":10.55,"sma_120":10.6},{"date":"2024-12-24","open":9.44,"high":9.5,"low":9.4,"close":9.49,"volume":4341836,"rsi_14":9.17,"sma_20":10.03,"sma_60":10.52,"sma_120":10.6},{"date":"2024-12-26","open":9.45,"high":9.54,"low":9.42,"close":9.46,"volume":13904692,"rsi_14":11.0,"sma_20":9.98,"sma_60":10.49,"sma_120":10.6},{"date":"2024-12-27","open":9.4,"high":9.51,"low":9.39,"close":9.44,"volume":9461309,"rsi_14":11.46,"sma_20":9.93,"sma_60":10.46,"sma_120":10.6},{"date":"2024-12-30","open":9.36,"high":9.38,"low":9.29,"close":9.34,"volume":8768075,"rsi_14":8.65,"sma_20":9.86,"sma_60":10.43,"sma_120":10.6},{"date":"2024-12-31","open":9.34,"high":9.42,"low":9.33,"close":9.41,"volume":8301928,"rsi_14":15.38,"sma_20":9.8,"sma_60":10.4,"sma_120":10.59},{"date":"2025-01-02","open":9.41,"high":9.5,"low":9.32,"close":9.35,"volume":11818780,"rsi_14":16.16,"sma_20":9.74,"sma_60":10.37,"sma_120":10.59},{"date":"2025-01-03","open":9.34,"high":9.38,"low":9.29,"close":9.33,"volume":11864829,"rsi_14":16.33,"sma_20":9.69,"sma_60":10.34,"sma_120":10.58},{"date":"2025-01-06","open":9.58,"high":9.69,"low":9.4,"close":9.43,"volume":20667043,"rsi_14":26.26,"sma_20":9.65,"sma_60":10.31,"sma_120":10.58},{"date":"2025-01-07","open":9.52,"high":9.61,"low":9.47,"close":9.5,"volume":16161771,"rsi_14":33.0,"sma_20":9.61,"sma_60":10.28,"sma_120":10.57},{"date":"2025-01-08","open":9.45,"high":9.56,"low":9.39,"close":9.55,"volume":11701808,"rsi_14":40.43,"sma_20":9.58,"sma_60":10.26,"sma_120":10.56},{"date":"2025-01-10","open":9.47,"high":9.55,"low":9.4,"close":9.41,"volume":17117065,"rsi_14":48.1,"sma_20":9.54,"sma_60":10.22,"sma_120":10.56},{"date":"2025-01-13","open":9.39,"high":9.53,"low":9.37,"close":9.52,"volume":14664102,"rsi_14":56.98,"sma_20":9.52,"sma_60":10.19,"sma_120":10.55},{"date":"2025-01-14","open":9.58,"high":9.63,"low":9.5,"close":9.52,"volume":16246989,"rsi_14":56.98,"sma_20":9.49,"sma_60":10.16,"sma_120":10.55},{"date":"2025-01-15","open":9.64,"high":9.74,"low":9.51,"close":9.61,"volume":28543614,"rsi_14":59.78,"sma_20":9.48,"sma_60":10.14,"sma_120":10.55},{"date":"2025-01-16","open":9.6,"high":9.71,"low":9.53,"close":9.7,"volume":19268004,"rsi_14":61.05,"sma_20":9.47,"sma_60":10.11,"sma_120":10.54},{"date":"2025-01-17","open":9.74,"high":9.74,"low":9.67,"close":9.7,"volume":15008015,"rsi_14":63.04,"sma_20":9.47,"sma_60":10.09,"sma_120":10.54},{"date":"2025-01-21","open":9.73,"high":9.82,"low":9.72,"close":9.79,"volume":19948362,"rsi_14":67.68,"sma_20":9.49,"sma_60":10.07,"sma_120":10.53},{"date":"2025-01-22","open":9.75,"high":9.77,"low":9.67,"close":9.72,"volume":13924620,"rsi_14":69.79,"sma_20":9.5,"sma_60":10.05,"sma_120":10.52},{"date":"2025-01-23","open":9.73,"high":9.8,"low":9.66,"close":9.77,"volume":10823090,"rsi_14":69.15,"sma_20":9.52,"sma_60":10.02,"sma_120":10.52},{"date":"2025-01-24","open":9.79,"high":9.82,"low":9.73,"close":9.76,"volume":13350910,"rsi_14":73.03,"sma_20":9.54,"sma_60":10.0,"sma_120":10.51},{"date":"2025-01-27","open":9.8,"high":9.93,"low":9.76,"close":9.89,"volume":16134389,"rsi_14":78.0,"sma_20":9.56,"sma_60":9.98,"sma_120":10.51},{"date":"2025-01-28","open":9.88,"high":9.92,"low":9.77,"close":9.81,"volume":12625008,"rsi_14":69.39,"sma_20":9.58,"sma_60":9.96,"sma_120":10.5},{"date":"2025-01-29","open":9.86,"high":9.88,"low":9.72,"close":9.75,"volume":19675292,"rsi_14":62.89,"sma_20":9.59,"sma_60":9.94,"sma_120":10.5},{"date":"2025-01-30","open":9.72,"high":9.76,"low":9.66,"close":9.75,"volume":14169933,"rsi_14":60.87,"sma_20":9.61,"sma_60":9.92,"sma_120":10.49},{"date":"2025-01-31","open":9.74,"high":9.79,"low":9.65,"close":9.72,"volume":28181743,"rsi_14":69.14,"sma_20":9.63,"sma_60":9.91,"sma_120":10.48},{"date":"2025-02-03","open":9.59,"high":9.62,"low":9.4,"close":9.56,"volume":34455479,"rsi_14":52.33,"sma_20":9.64,"sma_60":9.9,"sma_120":10.48},{"date":"2025-02-04","open":9.91,"high":10.06,"low":9.79,"close":10.05,"volume":39765713,"rsi_14":69.63,"sma_20":9.68,"sma_60":9.9,"sma_120":10.47},{"date":"2025-02-05","open":10.12,"high":10.37,"low":10.11,"close":10.22,"volume":43104244,"rsi_14":71.33,"sma_20":9.71,"sma_60":9.9,"sma_120":10.47},{"date":"2025-02-06","open":10.19,"high":10.22,"low":10.0,"close":10.03,"volume":24467747,"rsi_14":60.78,"sma_20":9.74,"sma_60":9.89,"sma_120":10.46},{"date":"2025-02-07","open":10.05,"high":10.05,"low":9.89,"close":10.02,"volume":17235428,"rsi_14":60.39,"sma_20":9.77,"sma_60":9.89,"sma_120":10.46},{"date":"2025-02-10","open":10.02,"high":10.09,"low":9.96,"close":10.04,"volume":14438807,"rsi_14":58.5,"sma_20":9.8,"sma_60":9.89,"sma_120":10.45},{"date":"2025-02-11","open":9.94,"high":10.04,"low":9.94,"close":10.03,"volume":13863892,"rsi_14":60.99,"sma_20":9.82,"sma_60":9.88,"sma_120":10.45},{"date":"2025-02-12","open":9.95,"high":10.04,"low":9.88,"close":9.99,"volume":11897910,"rsi_14":57.86,"sma_20":9.85,"sma_60":9.88,"sma_120":10.44},{"date":"2025-02-13","open":10.12,"high":10.14,"low":10.04,"close":10.1,"volume":15676937,"rsi_14":61.33,"sma_20":9.87,"sma_60":9.88,"sma_120":10.43},{"date":"2025-02-14","open":10.15,"high":10.19,"low":10.04,"close":10.07,"volume":10333471,"rsi_14":56.43,"sma_20":9.89,"sma_60":9.88,"sma_120":10.43},{"date":"2025-02-18","open":10.1,"high":10.17,"low":10.07,"close":10.17,"volume":19294438,"rsi_14":62.68,"sma_20":9.91,"sma_60":9.88,"sma_120":10.42},{"date":"2025-02-19","open":10.2,"high":10.22,"low":10.05,"close":10.2,"volume":17360965,"rsi_14":66.19,"sma_20":9.93,"sma_60":9.88,"sma_120":10.41},{"date":"2025-02-20","open":10.19,"high":10.4,"low":10.17,"close":10.39,"volume":27458868,"rsi_14":70.25,"sma_20":9.97,"sma_60":9.88,"sma_120":10.4},{"date":"2025-02-21","open":10.4,"high":10.43,"low":10.23,"close":10.25,"volume":21710353,"rsi_14":65.68,"sma_20":9.99,"sma_60":9.88,"sma_120":10.4},{"date":"2025-02-24","open":10.3,"high":10.36,"low":10.2,"close":10.26,"volume":27656287,"rsi_14":72.73,"sma_20":10.01,"sma_60":9.88,"sma_120":10.39},{"date":"2025-02-25","open":10.31,"high":10.37,"low":10.29,"close":10.32,"volume":15199142,"rsi_14":62.16,"sma_20":10.04,"sma_60":9.87,"sma_120":10.38},{"date":"2025-02-26","open":10.24,"high":10.29,"low":10.06,"close":10.09,"volume":38357297,"rsi_14":44.44,"sma_20":10.05,"sma_60":9.87,"sma_120":10.37},{"date":"2025-02-27","open":10.06,"high":10.14,"low":10.02,"close":10.06,"volume":23715494,"rsi_14":51.49,"sma_20":10.07,"sma_60":9.86,"sma_120":10.36},{"date":"2025-02-28","open":10.06,"high":10.14,"low":10.02,"close":10.12,"volume":30796220,"rsi_14":54.72,"sma_20":10.08,"sma_60":9.85,"sma_120":10.35},{"date":"2025-03-03","open":10.18,"high":10.38,"low":10.1,"close":10.13,"volume":32491741,"rsi_14":54.29,"sma_20":10.11,"sma_60":9.85,"sma_120":10.34},{"date":"2025-03-04","open":10.07,"high":10.12,"low":9.94,"close":9.96,"volume":36349720,"rsi_14":47.11,"sma_20":10.13,"sma_60":9.84,"sma_120":10.33},{"date":"2025-03-05","open":10.0,"high":10.14,"low":9.97,"close":10.07,"volume":24972496,"rsi_14":53.13,"sma_20":10.13,"sma_60":9.83,"sma_120":10.32},{"date":"2025-03-06","open":10.0,"high":10.12,"low":9.97,"close":10.11,"volume":26476029,"rsi_14":50.41,"sma_20":10.12,"sma_60":9.83,"sma_120":10.32},{"date":"2025-03-07","open":10.08,"high":10.33,"low":10.06,"close":10.29,"volume":26289497,"rsi_14":58.09,"sma_20":10.13,"sma_60":9.83,"sma_120":10.31},{"date":"2025-03-10","open":10.32,"high":10.45,"low":10.21,"close":10.26,"volume":30637171,"rsi_14":53.49,"sma_20":10.15,"sma_60":9.83,"sma_120":10.3},{"date":"2025-03-11","open":10.27,"high":10.27,"low":9.95,"close":10.0,"volume":31506352,"rsi_14":43.42,"sma_20":10.14,"sma_60":9.83,"sma_120":10.3},{"date":"2025-03-12","open":9.97,"high":10.02,"low":9.88,"close":9.93,"volume":21600825,"rsi_14":33.57,"sma_20":10.14,"sma_60":9.83,"sma_120":10.29},{"date":"2025-03-13","open":9.91,"high":10.01,"low":9.6,"close":9.63,"volume":22734391,"rsi_14":30.13,"sma_20":10.12,"sma_60":9.82,"sma_120":10.28},{"date":"2025-03-14","open":9.74,"high":9.79,"low":9.65,"close":9.78,"volume":19053372,"rsi_14":35.88,"sma_20":10.1,"sma_60":9.82,"sma_120":10.26},{"date":"2025-03-17","open":9.78,"high":9.88,"low":9.78,"close":9.84,"volume":16962790,"rsi_14":35.88,"sma_20":10.09,"sma_60":9.82,"sma_120":10.26},{"date":"2025-03-18","open":9.83,"high":9.93,"low":9.76,"close":9.92,"volume":25436727,"rsi_14":44.52,"sma_20":10.08,"sma_60":9.82,"sma_120":10.25},{"date":"2025-03-19","open":9.87,"high":9.91,"low":9.74,"close":9.84,"volume":21890815,"rsi_14":43.12,"sma_20":10.06,"sma_60":9.83,"sma_120":10.23},{"date":"2025-03-20","open":9.82,"high":9.84,"low":9.68,"close":9.72,"volume":29462944,"rsi_14":37.95,"sma_20":10.03,"sma_60":9.83,"sma_120":10.22},{"date":"2025-03-21","open":9.66,"high":9.66,"low":9.25,"close":9.44,"volume":61913346,"rsi_14":32.12,"sma_20":9.99,"sma_60":9.83,"sma_120":10.21},{"date":"2025-03-24","open":9.52,"high":9.57,"low":9.41,"close":9.55,"volume":24949601,"rsi_14":39.04,"sma_20":9.95,"sma_60":9.84,"sma_120":10.19},{"date":"2025-03-25","open":9.56,"high":9.64,"low":9.38,"close":9.44,"volume":25178818,"rsi_14":33.16,"sma_20":9.91,"sma_60":9.84,"sma_120":10.18},{"date":"2025-03-26","open":9.39,"high":9.7,"low":9.39,"close":9.6,"volume":27849886,"rsi_14":37.19,"sma_20":9.88,"sma_60":9.84,"sma_120":10.16},{"date":"2025-03-27","open":9.63,"high":9.77,"low":9.59,"close":9.71,"volume":22223591,"rsi_14":34.9,"sma_20":9.87,"sma_60":9.84,"sma_120":10.15},{"date":"2025-03-28","open":9.8,"high":9.82,"low":9.57,"close":9.64,"volume":21951259,"rsi_14":34.18,"sma_20":9.84,"sma_60":9.85,"sma_120":10.14},{"date":"2025-03-31","open":9.62,"high":9.72,"low":9.58,"close":9.7,"volume":25609705,"rsi_14":41.48,"sma_20":9.82,"sma_60":9.85,"sma_120":10.12},{"date":"2025-04-01","open":9.75,"high":9.82,"low":9.58,"close":9.81,"volume":37197895,"rsi_14":46.67,"sma_20":9.81,"sma_60":9.86,"sma_120":10.11},{"date":"2025-04-02","open":9.63,"high":9.81,"low":9.49,"close":9.8,"volume":34791932,"rsi_14":55.63,"sma_20":9.8,"sma_60":9.87,"sma_120":10.1},{"date":"2025-04-03","open":9.67,"high":9.7,"low":9.54,"close":9.57,"volume":33965323,"rsi_14":43.4,"sma_20":9.77,"sma_60":9.87,"sma_120":10.09},{"date":"2025-04-04","open":9.41,"high":9.53,"low":9.1,"close":9.22,"volume":48492271,"rsi_14":33.51,"sma_20":9.72,"sma_60":9.87,"sma_120":10.07},{"date":"2025-04-07","open":8.94,"high":9.25,"low":8.71,"close":8.92,"volume":66317308,"rsi_14":26.19,"sma_20":9.65,"sma_60":9.85,"sma_120":10.06},{"date":"2025-04-08","open":9.07,"high":9.1,"low":8.44,"close":8.57,"volume":42828334,"rsi_14":23.21,"sma_20":9.58,"sma_60":9.84,"sma_120":10.03},{"date":"2025-04-09","open":8.46,"high":9.08,"low":8.37,"close":9.02,"volume":51962845,"rsi_14":37.04,"sma_20":9.54,"sma_60":9.83,"sma_120":10.01},{"date":"2025-04-10","open":8.94,"high":9.03,"low":8.73,"close":9.02,"volume":57541180,"rsi_14":41.32,"sma_20":9.51,"sma_60":9.82,"sma_120":9.99},{"date":"2025-04-11","open":9.0,"high":9.38,"low":8.96,"close":9.33,"volume":70005494,"rsi_14":45.8,"sma_20":9.48,"sma_60":9.82,"sma_120":9.98},{"date":"2025-04-14","open":9.38,"high":9.55,"low":9.35,"close":9.54,"volume":44198079,"rsi_14":51.84,"sma_20":9.47,"sma_60":9.82,"sma_120":9.96},{"date":"2025-04-15","open":9.51,"high":9.57,"low":9.35,"close":9.36,"volume":28459247,"rsi_14":45.62,"sma_20":9.44,"sma_60":9.81,"sma_120":9.95},{"date":"2025-04-16","open":9.38,"high":9.41,"low":9.21,"close":9.25,"volume":31514516,"rsi_14":41.61,"sma_20":9.41,"sma_60":9.8,"sma_120":9.93},{"date":"2025-04-17","open":9.26,"high":9.48,"low":9.26,"close":9.39,"volume":30534144,"rsi_14":45.55,"sma_20":9.39,"sma_60":9.8,"sma_120":9.92},{"date":"2025-04-21","open":9.35,"high":9.39,"low":9.22,"close":9.31,"volume":22184064,"rsi_14":43.11,"sma_20":9.39,"sma_60":9.79,"sma_120":9.91},{"date":"2025-04-22","open":9.35,"high":9.62,"low":9.31,"close":9.56,"volume":39917383,"rsi_14":45.79,"sma_20":9.39,"sma_60":9.79,"sma_120":9.89},{"date":"2025-04-23","open":9.58,"high":9.69,"low":9.45,"close":9.52,"volume":31744630,"rsi_14":45.33,"sma_20":9.39,"sma_60":9.78,"sma_120":9.88},{"date":"2025-04-24","open":9.49,"high":9.69,"low":9.44,"close":9.66,"volume":29830955,"rsi_14":51.55,"sma_20":9.39,"sma_60":9.78,"sma_120":9.87},{"date":"2025-04-25","open":9.62,"high":9.67,"low":9.49,"close":9.54,"volume":25827045,"rsi_14":55.97,"sma_20":9.39,"sma_60":9.77,"sma_120":9.86},{"date":"2025-04-28","open":9.62,"high":9.63,"low":9.41,"close":9.63,"volume":32533490,"rsi_14":64.37,"sma_20":9.39,"sma_60":9.77,"sma_120":9.85},{"date":"2025-04-29","open":9.58,"high":9.68,"low":9.19,"close":9.33,"volume":141877833,"rsi_14":65.7,"sma_20":9.37,"sma_60":9.76,"sma_120":9.84},{"date":"2025-04-30","open":9.27,"high":9.35,"low":9.07,"close":9.2,"volume":230407993,"rsi_14":54.29,"sma_20":9.34,"sma_60":9.76,"sma_120":9.83},{"date":"2025-05-01","open":9.19,"high":9.32,"low":9.05,"close":9.08,"volume":59561399,"rsi_14":51.35,"sma_20":9.3,"sma_60":9.74,"sma_120":9.82},{"date":"2025-05-02","open":9.33,"high":9.37,"low":9.11,"close":9.32,"volume":39425842,"rsi_14":49.77,"sma_20":9.29,"sma_60":9.73,"sma_120":9.81},{"date":"2025-05-05","open":9.29,"high":9.39,"low":9.28,"close":9.31,"volume":39678906,"rsi_14":44.1,"sma_20":9.29,"sma_60":9.72,"sma_120":9.8},{"date":"2025-05-06","open":9.21,"high":9.27,"low":9.12,"close":9.18,"volume":36298540,"rsi_14":45.26,"sma_20":9.31,"sma_60":9.7,"sma_120":9.8},{"date":"2025-05-07","open":9.19,"high":9.25,"low":9.08,"close":9.11,"volume":49024108,"rsi_14":46.24,"sma_20":9.33,"sma_60":9.69,"sma_120":9.79},{"date":"2025-05-08","open":9.18,"high":9.29,"low":9.14,"close":9.17,"volume":32347339,"rsi_14":43.82,"sma_20":9.34,"sma_60":9.67,"sma_120":9.78},{"date":"2025-05-09","open":9.13,"high":9.18,"low":9.11,"close":9.12,"volume":13383654,"rsi_14":44.57,"sma_20":9.35,"sma_60":9.66,"sma_120":9.77},{"date":"2025-05-12","open":9.25,"high":9.39,"low":9.22,"close":9.34,"volume":36939055,"rsi_14":43.6,"sma_20":9.35,"sma_60":9.64,"sma_120":9.76},{"date":"2025-05-13","open":9.29,"high":9.34,"low":9.15,"close":9.17,"volume":33782795,"rsi_14":40.54,"sma_20":9.33,"sma_60":9.63,"sma_120":9.75},{"date":"2025-05-14","open":9.15,"high":9.23,"low":9.07,"close":9.18,"volume":42093155,"rsi_14":36.05,"sma_20":9.32,"sma_60":9.61,"sma_120":9.75},{"date":"2025-05-15","open":9.19,"high":9.35,"low":9.19,"close":9.31,"volume":32530784,"rsi_14":43.35,"sma_20":9.32,"sma_60":9.6,"sma_120":9.74},{"date":"2025-05-16","open":9.31,"high":9.46,"low":9.3,"close":9.44,"volume":21854086,"rsi_14":44.63,"sma_20":9.32,"sma_60":9.58,"sma_120":9.73},{"date":"2025-05-19","open":9.36,"high":9.47,"low":9.36,"close":9.44,"volume":26163194,"rsi_14":53.74,"sma_20":9.33,"sma_60":9.57,"sma_120":9.72},{"date":"2025-05-20","open":9.41,"high":9.44,"low":9.28,"close":9.3,"volume":27112449,"rsi_14":53.38,"sma_20":9.32,"sma_60":9.55,"sma_120":9.71},{"date":"2025-05-21","open":9.24,"high":9.3,"low":9.17,"close":9.18,"volume":22292253,"rsi_14":53.38,"sma_20":9.3,"sma_60":9.53,"sma_120":9.7},{"date":"2025-05-22","open":9.07,"high":9.1,"low":8.96,"close":9.03,"volume":30036849,"rsi_14":39.57,"sma_20":9.27,"sma_60":9.52,"sma_120":9.69},{"date":"2025-05-23","open":8.95,"high":8.98,"low":8.85,"close":8.96,"volume":24950851,"rsi_14":37.93,"sma_20":9.24,"sma_60":9.5,"sma_120":9.68},{"date":"2025-05-27","open":9.12,"high":9.21,"low":9.09,"close":9.17,"volume":29440434,"rsi_14":49.67,"sma_20":9.22,"sma_60":9.48,"sma_120":9.67},{"date":"2025-05-28","open":9.17,"high":9.2,"low":9.02,"close":9.03,"volume":28053451,"rsi_14":47.5,"sma_20":9.2,"sma_60":9.46,"sma_120":9.65},{"date":"2025-05-29","open":9.07,"high":9.15,"low":8.99,"close":9.08,"volume":30181750,"rsi_14":47.17,"sma_20":9.2,"sma_60":9.45,"sma_120":9.64},{"date":"2025-05-30","open":9.08,"high":9.16,"low":9.0,"close":9.11,"volume":36453094,"rsi_14":49.68,"sma_20":9.2,"sma_60":9.43,"sma_120":9.63},{"date":"2025-06-02","open":9.07,"high":9.12,"low":8.95,"close":9.03,"volume":32865279,"rsi_14":39.16,"sma_20":9.18,"sma_60":9.41,"sma_120":9.62},{"date":"2025-06-03","open":9.01,"high":9.13,"low":8.99,"close":9.1,"volume":23487214,"rsi_14":47.37,"sma_20":9.17,"sma_60":9.4,"sma_120":9.61},{"date":"2025-06-04","open":9.11,"high":9.16,"low":9.06,"close":9.07,"volume":23840288,"rsi_14":45.93,"sma_20":9.17,"sma_60":9.38,"sma_120":9.6},{"date":"2025-06-05","open":9.08,"high":9.09,"low":9.0,"close":9.04,"volume":20179283,"rsi_14":39.2,"sma_20":9.16,"sma_60":9.36,"sma_120":9.59},{"date":"2025-06-06","open":9.11,"high":9.18,"low":9.05,"close":9.11,"volume":15595066,"rsi_14":36.13,"sma_20":9.16,"sma_60":9.35,"sma_120":9.59},{"date":"2025-06-09","open":9.14,"high":9.27,"low":9.1,"close":9.18,"volume":20301089,"rsi_14":39.68,"sma_20":9.16,"sma_60":9.34,"sma_120":9.58},{"date":"2025-06-10","open":9.22,"high":9.3,"low":9.19,"close":9.24,"volume":24186286,"rsi_14":47.46,"sma_20":9.16,"sma_60":9.33,"sma_120":9.57},{"date":"2025-06-11","open":9.25,"high":9.26,"low":9.11,"close":9.16,"volume":24114152,"rsi_14":49.12,"sma_20":9.16,"sma_60":9.32,"sma_120":9.57},{"date":"2025-06-12","open":9.14,"high":9.24,"low":9.09,"close":9.24,"volume":21550652,"rsi_14":59.81,"sma_20":9.16,"sma_60":9.31,"sma_120":9.56},{"date":"2025-06-13","open":9.13,"high":9.24,"low":9.06,"close":9.1,"volume":21495682,"rsi_14":56.14,"sma_20":9.15,"sma_60":9.29,"sma_120":9.56},{"date":"2025-06-16","open":9.11,"high":9.22,"low":9.1,"close":9.19,"volume":18916909,"rsi_14":50.98,"sma_20":9.14,"sma_60":9.29,"sma_120":9.56},{"date":"2025-06-17","open":9.12,"high":9.19,"low":9.06,"close":9.07,"volume":21535053,"rsi_14":52.0,"sma_20":9.12,"sma_60":9.28,"sma_120":9.56},{"date":"2025-06-18","open":9.11,"high":9.16,"low":9.04,"close":9.05,"volume":26595713,"rsi_14":48.45,"sma_20":9.11,"sma_60":9.27,"sma_120":9.55},{"date":"2025-06-20","open":9.06,"high":9.11,"low":8.97,"close":8.97,"volume":124128375,"rsi_14":43.14,"sma_20":9.1,"sma_60":9.26,"sma_120":9.55},{"date":"2025-06-23","open":9.0,"high":9.09,"low":8.91,"close":9.07,"volume":23999777,"rsi_14":51.92,"sma_20":9.1,"sma_60":9.25,"sma_120":9.55},{"date":"2025-06-24","open":9.13,"high":9.26,"low":9.1,"close":9.18,"volume":21482649,"rsi_14":53.7,"sma_20":9.11,"sma_60":9.25,"sma_120":9.54},{"date":"2025-06-25","open":9.18,"high":9.22,"low":9.01,"close":9.05,"volume":23382322,"rsi_14":49.15,"sma_20":9.1,"sma_60":9.24,"sma_120":9.54},{"date":"2025-06-26","open":9.24,"high":9.32,"low":9.19,"close":9.21,"volume":21180923,"rsi_14":56.49,"sma_20":9.11,"sma_60":9.23,"sma_120":9.54},{"date":"2025-06-27","open":9.21,"high":9.31,"low":9.16,"close":9.19,"volume":20234566,"rsi_14":53.17,"sma_20":9.12,"sma_60":9.22,"sma_120":9.54},{"date":"2025-06-30","open":9.18,"high":9.25,"low":9.15,"close":9.19,"volume":23943172,"rsi_14":50.42,"sma_20":9.12,"sma_60":9.21,"sma_120":9.54},{"date":"2025-07-01","open":9.22,"high":9.54,"low":9.19,"close":9.47,"volume":36678213,"rsi_14":58.16,"sma_20":9.14,"sma_60":9.21,"sma_120":9.54},{"date":"2025-07-02","open":9.7,"high":9.76,"low":9.55,"close":9.69,"volume":23089713,"rsi_14":67.1,"sma_20":9.17,"sma_60":9.21,"sma_120":9.54},{"date":"2025-07-03","open":9.72,"high":9.73,"low":9.63,"close":9.63,"volume":20324793,"rsi_14":62.75,"sma_20":9.2,"sma_60":9.22,"sma_120":9.54},{"date":"2025-07-07","open":9.66,"high":9.89,"low":9.64,"close":9.68,"volume":30724407,"rsi_14":70.14,"sma_20":9.23,"sma_60":9.24,"sma_120":9.54},{"date":"2025-07-08","open":9.72,"high":9.87,"low":9.71,"close":9.82,"volume":33896712,"rsi_14":71.14,"sma_20":9.27,"sma_60":9.26,"sma_120":9.54},{"date":"2025-07-09","open":9.9,"high":9.94,"low":9.72,"close":9.8,"volume":19264958,"rsi_14":76.26,"sma_20":9.3,"sma_60":9.27,"sma_120":9.55},{"date":"2025-07-10","open":9.8,"high":10.0,"low":9.79,"close":9.83,"volume":19151646,"rsi_14":77.86,"sma_20":9.33,"sma_60":9.28,"sma_120":9.55},{"date":"2025-07-11","open":9.71,"high":9.74,"low":9.62,"close":9.66,"volume":14424196,"rsi_14":73.15,"sma_20":9.35,"sma_60":9.28,"sma_120":9.55},{"date":"2025-07-14","open":9.61,"high":9.66,"low":9.59,"close":9.62,"volume":15128164,"rsi_14":69.23,"sma_20":9.37,"sma_60":9.28,"sma_120":9.55},{"date":"2025-07-15","open":9.65,"high":9.69,"low":9.44,"close":9.44,"volume":17936306,"rsi_14":58.67,"sma_20":9.39,"sma_60":9.29,"sma_120":9.54},{"date":"2025-07-16","open":9.44,"high":9.49,"low":9.38,"close":9.46,"volume":11745869,"rsi_14":64.75,"sma_20":9.4,"sma_60":9.29,"sma_120":9.54},{"date":"2025-07-17","open":9.45,"high":9.55,"low":9.43,"close":9.51,"volume":14430815,"rsi_14":61.72,"sma_20":9.43,"sma_60":9.29,"sma_120":9.54},{"date":"2025-07-18","open":9.53,"high":9.54,"low":9.44,"close":9.54,"volume":20786127,"rsi_14":63.57,"sma_20":9.45,"sma_60":9.29,"sma_120":9.54},{"date":"2025-07-21","open":9.52,"high":9.54,"low":9.39,"close":9.41,"volume":13472240,"rsi_14":57.75,"sma_20":9.47,"sma_60":9.29,"sma_120":9.53},{"date":"2025-07-22","open":9.45,"high":9.7,"low":9.43,"close":9.69,"volume":16572364,"rsi_14":57.75,"sma_20":9.5,"sma_60":9.29,"sma_120":9.53},{"date":"2025-07-23","open":9.76,"high":9.85,"low":9.74,"close":9.81,"volume":18275742,"rsi_14":54.55,"sma_20":9.54,"sma_60":9.29,"sma_120":9.53},{"date":"2025-07-24","open":9.76,"high":9.86,"low":9.72,"close":9.76,"volume":18279805,"rsi_14":54.96,"sma_20":9.57,"sma_60":9.3,"sma_120":9.53},{"date":"2025-07-25","open":9.77,"high":9.79,"low":9.64,"close":9.74,"volume":14899494,"rsi_14":52.34,"sma_20":9.6,"sma_60":9.3,"sma_120":9.53},{"date":"2025-07-28","open":9.74,"high":9.74,"low":9.6,"close":9.63,"volume":14444296,"rsi_14":42.4,"sma_20":9.62,"sma_60":9.31,"sma_120":9.53},{"date":"2025-07-29","open":9.61,"high":9.7,"low":9.56,"close":9.66,"volume":27666324,"rsi_14":44.44,"sma_20":9.64,"sma_60":9.32,"sma_120":9.53},{"date":"2025-07-30","open":9.63,"high":9.69,"low":9.49,"close":9.53,"volume":32894634,"rsi_14":38.97,"sma_20":9.65,"sma_60":9.32,"sma_120":9.53},{"date":"2025-07-31","open":9.48,"high":9.48,"low":9.32,"close":9.35,"volume":35115208,"rsi_14":38.69,"sma_20":9.63,"sma_60":9.32,"sma_120":9.52},{"date":"2025-08-01","open":9.39,"high":9.46,"low":9.2,"close":9.3,"volume":22774366,"rsi_14":38.41,"sma_20":9.61,"sma_60":9.33,"sma_120":9.51},{"date":"2025-08-04","open":9.31,"high":9.42,"low":9.28,"close":9.4,"volume":17247268,"rsi_14":48.46,"sma_20":9.6,"sma_60":9.33,"sma_120":9.51},{"date":"2025-08-05","open":9.42,"high":9.45,"low":9.28,"close":9.38,"volume":17043350,"rsi_14":46.92,"sma_20":9.58,"sma_60":9.34,"sma_120":9.5},{"date":"2025-08-06","open":9.38,"high":9.44,"low":9.33,"close":9.41,"volume":25932097,"rsi_14":46.09,"sma_20":9.56,"sma_60":9.34,"sma_120":9.5},{"date":"2025-08-07","open":9.48,"high":9.67,"low":9.44,"close":9.64,"volume":27725090,"rsi_14":53.38,"sma_20":9.55,"sma_60":9.34,"sma_120":9.49},{"date":"2025-08-08","open":9.66,"high":9.72,"low":9.64,"close":9.67,"volume":15437827,"rsi_14":59.42,"sma_20":9.55,"sma_60":9.35,"sma_120":9.49},{"date":"2025-08-11","open":9.69,"high":9.77,"low":9.6,"close":9.64,"volume":16012401,"rsi_14":47.79,"sma_20":9.55,"sma_60":9.36,"sma_120":9.49},{"date":"2025-08-12","open":9.66,"high":9.77,"low":9.65,"close":9.77,"volume":20647533,"rsi_14":48.25,"sma_20":9.57,"sma_60":9.37,"sma_120":9.48},{"date":"2025-08-13","open":9.78,"high":9.95,"low":9.71,"close":9.94,"volume":22932333,"rsi_14":57.14,"sma_20":9.59,"sma_60":9.38,"sma_120":9.48},{"date":"2025-08-14","open":9.47,"high":9.47,"low":8.5,"close":8.76,"volume":93209850,"rsi_14":29.75,"sma_20":9.55,"sma_60":9.37,"sma_120":9.47},{"date":"2025-08-15","open":8.76,"high":8.83,"low":8.61,"close":8.73,"volume":65558409,"rsi_14":30.77,"sma_20":9.51,"sma_60":9.36,"sma_120":9.45},{"date":"2025-08-18","open":8.62,"high":8.72,"low":8.48,"close":8.48,"volume":32960967,"rsi_14":26.95,"sma_20":9.46,"sma_60":9.34,"sma_120":9.44},{"date":"2025-08-19","open":8.53,"high":8.6,"low":8.48,"close":8.53,"volume":32302326,"rsi_14":29.84,"sma_20":9.41,"sma_60":9.34,"sma_120":9.43},{"date":"2025-08-20","open":8.56,"high":8.66,"low":8.52,"close":8.57,"volume":20177781,"rsi_14":33.33,"sma_20":9.34,"sma_60":9.33,"sma_120":9.41},{"date":"2025-08-21","open":8.5,"high":8.65,"low":8.5,"close":8.65,"volume":27727372,"rsi_14":36.29,"sma_20":9.29,"sma_60":9.32,"sma_120":9.4},{"date":"2025-08-22","open":8.64,"high":8.78,"low":8.61,"close":8.71,"volume":20396133,"rsi_14":35.19,"sma_20":9.24,"sma_60":9.32,"sma_120":9.39},{"date":"2025-08-25","open":8.68,"high":8.68,"low":8.47,"close":8.53,"volume":20898222,"rsi_14":32.93,"sma_20":9.18,"sma_60":9.31,"sma_120":9.38},{"date":"2025-08-26","open":8.51,"high":8.52,"low":8.43,"close":8.45,"volume":23973165,"rsi_14":31.1,"sma_20":9.12,"sma_60":9.3,"sma_120":9.36},{"date":"2025-08-27","open":8.43,"high":8.53,"low":8.4,"close":8.51,"volume":19657702,"rsi_14":26.16,"sma_20":9.07,"sma_60":9.29,"sma_120":9.35},{"date":"2025-08-28","open":8.56,"high":8.58,"low":8.5,"close":8.55,"volume":21097970,"rsi_14":26.47,"sma_20":9.03,"sma_60":9.28,"sma_120":9.34},{"date":"2025-08-29","open":8.56,"high":8.69,"low":8.56,"close":8.63,"volume":15938109,"rsi_14":29.22,"sma_20":9.0,"sma_60":9.27,"sma_120":9.32},{"date":"2025-09-02","open":8.57,"high":8.6,"low":8.39,"close":8.42,"volume":23718015,"rsi_14":23.11,"sma_20":8.95,"sma_60":9.26,"sma_120":9.31},{"date":"2025-09-03","open":8.38,"high":8.4,"low":8.31,"close":8.35,"volume":20154255,"rsi_14":17.01,"sma_20":8.9,"sma_60":9.25,"sma_120":9.3},{"date":"2025-09-04","open":8.34,"high":8.37,"low":8.27,"close":8.35,"volume":22550315,"rsi_14":33.33,"sma_20":8.84,"sma_60":9.23,"sma_120":9.29},{"date":"2025-09-05","open":8.26,"high":8.34,"low":8.23,"close":8.3,"volume":20276623,"rsi_14":32.8,"sma_20":8.78,"sma_60":9.22,"sma_120":9.27},{"date":"2025-09-08","open":8.28,"high":8.3,"low":8.16,"close":8.22,"volume":20455545,"rsi_14":37.96,"sma_20":8.7,"sma_60":9.2,"sma_120":9.26},{"date":"2025-09-09","open":8.32,"high":8.33,"low":8.16,"close":8.19,"volume":17221914,"rsi_14":33.96,"sma_20":8.63,"sma_60":9.18,"sma_120":9.25},{"date":"2025-09-10","open":8.18,"high":8.28,"low":8.16,"close":8.23,"volume":17931721,"rsi_14":33.96,"sma_20":8.56,"sma_60":9.17,"sma_120":9.23},{"date":"2025-09-11","open":8.21,"high":8.36,"low":8.21,"close":8.33,"volume":25433280,"rsi_14":35.19,"sma_20":8.47,"sma_60":9.16,"sma_120":9.22},{"date":"2025-09-12","open":8.3,"high":8.36,"low":8.27,"close":8.28,"volume":12942979,"rsi_14":29.91,"sma_20":8.45,"sma_60":9.14,"sma_120":9.21},{"date":"2025-09-15","open":8.32,"high":8.35,"low":8.19,"close":8.28,"volume":24274416,"rsi_14":35.96,"sma_20":8.43,"sma_60":9.13,"sma_120":9.2},{"date":"2025-09-16","open":8.3,"high":8.41,"low":8.27,"close":8.39,"volume":24802144,"rsi_14":46.74,"sma_20":8.42,"sma_60":9.12,"sma_120":9.19},{"date":"2025-09-17","open":8.38,"high":8.48,"low":8.25,"close":8.28,"volume":21750583,"rsi_14":38.14,"sma_20":8.41,"sma_60":9.11,"sma_120":9.18},{"date":"2025-09-18","open":8.3,"high":8.39,"low":8.27,"close":8.31,"volume":17336419,"rsi_14":37.5,"sma_20":8.4,"sma_60":9.09,"sma_120":9.17},{"date":"2025-09-19","open":8.3,"high":8.35,"low":8.23,"close":8.26,"volume":47935125,"rsi_14":30.11,"sma_20":8.38,"sma_60":9.08,"sma_120":9.16},{"date":"2025-09-22","open":8.31,"high":8.32,"low":8.22,"close":8.25,"volume":23581066,"rsi_14":38.36,"sma_20":8.36,"sma_60":9.06,"sma_120":9.15},{"date":"2025-09-23","open":8.26,"high":8.28,"low":8.07,"close":8.09,"volume":30820453,"rsi_14":34.15,"sma_20":8.33,"sma_60":9.04,"sma_120":9.13},{"date":"2025-09-24","open":8.07,"high":8.1,"low":7.97,"close":7.98,"volume":29204670,"rsi_14":30.11,"sma_20":8.31,"sma_60":9.02,"sma_120":9.12},{"date":"2025-09-25","open":7.96,"high":8.03,"low":7.9,"close":7.97,"volume":30477193,"rsi_14":31.46,"sma_20":8.28,"sma_60":9.0,"sma_120":9.1},{"date":"2025-09-26","open":7.98,"high":8.07,"low":7.96,"close":8.05,"volume":19771002,"rsi_14":40.45,"sma_20":8.26,"sma_60":8.97,"sma_120":9.09},{"date":"2025-09-29","open":8.08,"high":8.17,"low":8.0,"close":8.14,"volume":17985048,"rsi_14":47.37,"sma_20":8.23,"sma_60":8.95,"sma_120":9.09},{"date":"2025-09-30","open":8.1,"high":8.18,"low":8.1,"close":8.18,"volume":23554781,"rsi_14":47.37,"sma_20":8.22,"sma_60":8.92,"sma_120":9.08},{"date":"2025-10-01","open":8.16,"high":8.24,"low":8.14,"close":8.19,"volume":15738318,"rsi_14":41.86,"sma_20":8.21,"sma_60":8.9,"sma_120":9.08},{"date":"2025-10-02","open":8.19,"high":8.25,"low":8.14,"close":8.23,"volume":16107162,"rsi_14":47.06,"sma_20":8.21,"sma_60":8.87,"sma_120":9.07},{"date":"2025-10-03","open":8.2,"high":8.25,"low":8.14,"close":8.18,"volume":14489937,"rsi_14":44.44,"sma_20":8.2,"sma_60":8.84,"sma_120":9.06},{"date":"2025-10-06","open":8.16,"high":8.19,"low":8.06,"close":8.07,"volume":12459530,"rsi_14":32.22,"sma_20":8.19,"sma_60":8.82,"sma_120":9.05},{"date":"2025-10-07","open":8.08,"high":8.12,"low":7.94,"close":7.96,"volume":15530439,"rsi_14":32.22,"sma_20":8.18,"sma_60":8.79,"sma_120":9.04},{"date":"2025-10-08","open":7.99,"high":8.03,"low":7.96,"close":7.97,"volume":11416341,"rsi_14":30.68,"sma_20":8.17,"sma_60":8.76,"sma_120":9.03},{"date":"2025-10-09","open":8.0,"high":8.01,"low":7.81,"close":7.82,"volume":18694103,"rsi_14":27.55,"sma_20":8.14,"sma_60":8.74,"sma_120":9.01},{"date":"2025-10-10","open":7.93,"high":8.11,"low":7.9,"close":7.93,"volume":25643106,"rsi_14":35.19,"sma_20":8.13,"sma_60":8.71,"sma_120":9.0},{"date":"2025-10-13","open":8.02,"high":8.19,"low":7.97,"close":7.98,"volume":23238820,"rsi_14":44.33,"sma_20":8.11,"sma_60":8.68,"sma_120":8.99},{"date":"2025-10-14","open":7.91,"high":8.16,"low":7.89,"close":8.1,"volume":22192873,"rsi_14":56.12,"sma_20":8.1,"sma_60":8.66,"sma_120":8.98},{"date":"2025-10-15","open":8.13,"high":8.16,"low":8.01,"close":8.05,"volume":14632650,"rsi_14":53.92,"sma_20":8.09,"sma_60":8.63,"sma_120":8.96},{"date":"2025-10-16","open":8.06,"high":8.19,"low":8.02,"close":8.14,"volume":30382535,"rsi_14":54.37,"sma_20":8.08,"sma_60":8.61,"sma_120":8.95},{"date":"2025-10-17","open":8.14,"high":8.2,"low":8.09,"close":8.15,"volume":17324114,"rsi_14":50.53,"sma_20":8.07,"sma_60":8.58,"sma_120":8.94},{"date":"2025-10-20","open":8.15,"high":8.17,"low":8.11,"close":8.15,"volume":11491753,"rsi_14":48.35,"sma_20":8.07,"sma_60":8.55,"sma_120":8.93},{"date":"2025-10-21","open":8.15,"high":8.18,"low":8.11,"close":8.14,"volume":11945642,"rsi_14":47.25,"sma_20":8.07,"sma_60":8.53,"sma_120":8.92},{"date":"2025-10-22","open":8.14,"high":8.25,"low":8.13,"close":8.14,"volume":19620085,"rsi_14":44.83,"sma_20":8.08,"sma_60":8.5,"sma_120":8.91},{"date":"2025-10-23","open":8.17,"high":8.24,"low":8.11,"close":8.23,"volume":17734794,"rsi_14":52.75,"sma_20":8.09,"sma_60":8.48,"sma_120":8.9},{"date":"2025-10-24","open":8.27,"high":8.28,"low":8.11,"close":8.14,"volume":18814184,"rsi_14":53.93,"sma_20":8.09,"sma_60":8.46,"sma_120":8.89},{"date":"2025-10-27","open":8.18,"high":8.28,"low":8.17,"close":8.27,"volume":23235463,"rsi_14":67.03,"sma_20":8.1,"sma_60":8.44,"sma_120":8.89},{"date":"2025-10-28","open":8.27,"high":8.41,"low":8.23,"close":8.35,"volume":34920939,"rsi_14":69.39,"sma_20":8.11,"sma_60":8.43,"sma_120":8.88},{"date":"2025-10-29","open":8.29,"high":8.3,"low":7.93,"close":8.0,"volume":40826527,"rsi_14":57.63,"sma_20":8.1,"sma_60":8.4,"sma_120":8.87},{"date":"2025-10-30","open":7.93,"high":8.04,"low":7.83,"close":7.85,"volume":36380183,"rsi_14":46.72,"sma_20":8.08,"sma_60":8.38,"sma_120":8.86},{"date":"2025-10-31","open":7.8,"high":7.91,"low":7.67,"close":7.9,"volume":38642022,"rsi_14":46.72,"sma_20":8.07,"sma_60":8.35,"sma_120":8.85},{"date":"2025-11-03","open":7.84,"high":7.89,"low":7.76,"close":7.86,"volume":33594160,"rsi_14":39.47,"sma_20":8.06,"sma_60":8.32,"sma_120":8.84},{"date":"2025-11-04","open":7.78,"high":7.95,"low":7.75,"close":7.87,"volume":31122204,"rsi_14":41.82,"sma_20":8.05,"sma_60":8.29,"sma_120":8.82},{"date":"2025-11-05","open":7.92,"high":8.12,"low":7.87,"close":8.07,"volume":46892685,"rsi_14":47.11,"sma_20":8.06,"sma_60":8.26,"sma_120":8.81},{"date":"2025-11-06","open":8.31,"high":8.57,"low":8.13,"close":8.22,"volume":42483116,"rsi_14":52.59,"sma_20":8.08,"sma_60":8.23,"sma_120":8.8},{"date":"2025-11-07","open":8.25,"high":8.37,"low":8.17,"close":8.37,"volume":26524910,"rsi_14":57.33,"sma_20":8.1,"sma_60":8.23,"sma_120":8.8},{"date":"2025-11-10","open":8.42,"high":8.46,"low":8.32,"close":8.43,"volume":26374538,"rsi_14":59.35,"sma_20":8.12,"sma_60":8.22,"sma_120":8.79},{"date":"2025-11-11","open":8.46,"high":8.53,"low":8.44,"close":8.46,"volume":19325496,"rsi_14":60.13,"sma_20":8.14,"sma_60":8.22,"sma_120":8.78},{"date":"2025-11-12","open":8.52,"high":8.55,"low":8.41,"close":8.41,"volume":18836644,"rsi_14":55.84,"sma_20":8.16,"sma_60":8.22,"sma_120":8.78},{"date":"2025-11-13","open":8.55,"high":8.75,"low":8.53,"close":8.58,"volume":28843741,"rsi_14":63.58,"sma_20":8.18,"sma_60":8.22,"sma_120":8.77},{"date":"2025-11-14","open":8.5,"high":8.58,"low":8.42,"close":8.48,"volume":21568351,"rsi_14":56.6,"sma_20":8.2,"sma_60":8.22,"sma_120":8.77},{"date":"2025-11-17","open":8.47,"high":8.5,"low":8.41,"close":8.45,"volume":23216846,"rsi_14":53.25,"sma_20":8.21,"sma_60":8.21,"sma_120":8.76},{"date":"2025-11-18","open":8.44,"high":8.47,"low":8.35,"close":8.46,"volume":26984808,"rsi_14":69.17,"sma_20":8.23,"sma_60":8.21,"sma_120":8.76},{"date":"2025-11-19","open":8.48,"high":8.49,"low":8.36,"close":8.42,"volume":17820793,"rsi_14":76.15,"sma_20":8.24,"sma_60":8.21,"sma_120":8.75},{"date":"2025-11-20","open":8.43,"high":8.51,"low":8.36,"close":8.36,"volume":19932647,"rsi_14":70.91,"sma_20":8.25,"sma_60":8.21,"sma_120":8.75},{"date":"2025-11-21","open":8.4,"high":8.56,"low":8.36,"close":8.5,"volume":30981972,"rsi_14":76.67,"sma_20":8.27,"sma_60":8.21,"sma_120":8.74},{"date":"2025-11-24","open":8.49,"high":8.55,"low":8.42,"close":8.47,"volume":40152471,"rsi_14":74.59,"sma_20":8.28,"sma_60":8.2,"sma_120":8.74},{"date":"2025-11-25","open":8.52,"high":8.56,"low":8.46,"close":8.51,"volume":35287922,"rsi_14":70.75,"sma_20":8.28,"sma_60":8.2,"sma_120":8.73},{"date":"2025-11-26","open":8.51,"high":8.65,"low":8.5,"close":8.62,"volume":18501590,"rsi_14":69.61,"sma_20":8.31,"sma_60":8.21,"sma_120":8.73},{"date":"2025-11-28","open":8.46,"high":8.58,"low":8.43,"close":8.52,"volume":8649174,"rsi_14":57.73,"sma_20":8.35,"sma_60":8.21,"sma_120":8.72},{"date":"2025-12-01","open":8.53,"high":8.59,"low":8.51,"close":8.54,"volume":18117974,"rsi_14":55.91,"sma_20":8.38,"sma_60":8.22,"sma_120":8.72},{"date":"2025-12-02","open":8.56,"high":8.56,"low":8.31,"close":8.4,"volume":19723196,"rsi_14":47.12,"sma_20":8.41,"sma_60":8.22,"sma_120":8.71},{"date":"2025-12-03","open":8.41,"high":8.49,"low":8.41,"close":8.46,"volume":20156099,"rsi_14":52.38,"sma_20":8.44,"sma_60":8.22,"sma_120":8.7},{"date":"2025-12-04","open":8.44,"high":8.49,"low":8.31,"close":8.32,"volume":16605163,"rsi_14":37.25,"sma_20":8.45,"sma_60":8.23,"sma_120":8.7},{"date":"2025-12-05","open":8.29,"high":8.32,"low":8.26,"close":8.3,"volume":16900649,"rsi_14":40.43,"sma_20":8.45,"sma_60":8.22,"sma_120":8.69},{"date":"2025-12-08","open":8.3,"high":8.3,"low":8.22,"close":8.25,"volume":17053847,"rsi_14":39.58,"sma_20":8.45,"sma_60":8.22,"sma_120":8.68},{"date":"2025-12-09","open":8.22,"high":8.25,"low":8.09,"close":8.11,"volume":18457226,"rsi_14":33.94,"sma_20":8.43,"sma_60":8.22,"sma_120":8.68},{"date":"2025-12-10","open":8.13,"high":8.21,"low":8.09,"close":8.2,"volume":18771864,"rsi_14":40.35,"sma_20":8.42,"sma_60":8.22,"sma_120":8.67},{"date":"2025-12-11","open":8.24,"high":8.36,"low":8.23,"close":8.33,"volume":17784883,"rsi_14":48.76,"sma_20":8.41,"sma_60":8.22,"sma_120":8.66},{"date":"2025-12-12","open":8.35,"high":8.39,"low":8.23,"close":8.23,"volume":16477015,"rsi_14":38.46,"sma_20":8.4,"sma_60":8.22,"sma_120":8.66},{"date":"2025-12-15","open":8.29,"high":8.3,"low":8.18,"close":8.25,"volume":22344126,"rsi_14":40.52,"sma_20":8.38,"sma_60":8.22,"sma_120":8.65},{"date":"2025-12-16","open":8.37,"high":8.45,"low":8.24,"close":8.32,"volume":20326449,"rsi_14":42.02,"sma_20":8.38,"sma_60":8.22,"sma_120":8.64},{"date":"2025-12-17","open":8.3,"high":8.43,"low":8.28,"close":8.37,"volume":18856938,"rsi_14":38.94,"sma_20":8.37,"sma_60":8.22,"sma_120":8.63},{"date":"2025-12-18","open":8.4,"high":8.44,"low":8.3,"close":8.34,"volume":18089939,"rsi_14":41.51,"sma_20":8.37,"sma_60":8.23,"sma_120":8.63},{"date":"2025-12-19","open":8.32,"high":8.37,"low":8.27,"close":8.29,"volume":34452060,"rsi_14":38.53,"sma_20":8.37,"sma_60":8.23,"sma_120":8.62},{"date":"2025-12-22","open":8.29,"high":8.32,"low":8.26,"close":8.32,"volume":15834021,"rsi_14":45.92,"sma_20":8.36,"sma_60":8.24,"sma_120":8.61},{"date":"2025-12-23","open":8.32,"high":8.33,"low":8.26,"close":8.27,"volume":14007733,"rsi_14":40.21,"sma_20":8.35,"sma_60":8.24,"sma_120":8.59},{"date":"2025-12-24","open":8.29,"high":8.31,"low":8.26,"close":8.26,"volume":10450208,"rsi_14":46.43,"sma_20":8.33,"sma_60":8.24,"sma_120":8.58},{"date":"2025-12-26","open":8.28,"high":8.32,"low":8.25,"close":8.32,"volume":9893622,"rsi_14":51.14,"sma_20":8.32,"sma_60":8.24,"sma_120":8.57},{"date":"2025-12-29","open":8.33,"high":8.46,"low":8.31,"close":8.45,"volume":15550609,"rsi_14":60.42,"sma_20":8.32,"sma_60":8.25,"sma_120":8.56},{"date":"2025-12-30","open":8.44,"high":8.45,"low":8.38,"close":8.39,"volume":10116858,"rsi_14":65.91,"sma_20":8.31,"sma_60":8.25,"sma_120":8.55},{"date":"2025-12-31","open":8.38,"high":8.39,"low":8.33,"close":8.34,"volume":8688216,"rsi_14":58.33,"sma_20":8.31,"sma_60":8.26,"sma_120":8.54},{"date":"2026-01-02","open":8.35,"high":8.43,"low":8.26,"close":8.41,"volume":15598292,"rsi_14":55.13,"sma_20":8.3,"sma_60":8.26,"sma_120":8.53},{"date":"2026-01-05","open":8.36,"high":8.48,"low":8.31,"close":8.46,"volume":18221439,"rsi_14":65.75,"sma_20":8.31,"sma_60":8.27,"sma_120":8.52},{"date":"2026-01-06","open":8.44,"high":8.58,"low":8.43,"close":8.57,"volume":17370284,"rsi_14":69.51,"sma_20":8.32,"sma_60":8.28,"sma_120":8.51},{"date":"2026-01-07","open":8.68,"high":8.7,"low":8.38,"close":8.4,"volume":19946076,"rsi_14":54.35,"sma_20":8.33,"sma_60":8.29,"sma_120":8.5},{"date":"2026-01-08","open":8.35,"high":8.7,"low":8.33,"close":8.67,"volume":24062210,"rsi_14":63.16,"sma_20":8.36,"sma_60":8.3,"sma_120":8.49},{"date":"2026-01-09","open":8.66,"high":8.69,"low":8.57,"close":8.65,"volume":15184670,"rsi_14":63.72,"sma_20":8.38,"sma_60":8.31,"sma_120":8.49},{"date":"2026-01-12","open":8.66,"high":8.68,"low":8.58,"close":8.61,"volume":20212212,"rsi_14":64.29,"sma_20":8.4,"sma_60":8.32,"sma_120":8.48},{"date":"2026-01-13","open":8.65,"high":8.77,"low":8.61,"close":8.75,"volume":24710357,"rsi_14":67.48,"sma_20":8.42,"sma_60":8.33,"sma_120":8.47},{"date":"2026-01-14","open":8.82,"high":8.94,"low":8.8,"close":8.82,"volume":20398538,"rsi_14":72.0,"sma_20":8.45,"sma_60":8.34,"sma_120":8.46},{"date":"2026-01-15","open":43.26,"high":44.16,"low":42.11,"close":42.87,"volume":4350526,"rsi_14":99.07,"sma_20":10.24,"sma_60":8.94,"sma_120":8.75},{"date":"2026-01-16","open":42.6,"high":42.61,"low":39.65,"close":39.74,"volume":10182531,"rsi_14":91.04,"sma_20":11.87,"sma_60":9.49,"sma_120":9.01},{"date":"2026-01-20","open":40.84,"high":40.92,"low":39.73,"close":39.97,"volume":9736241,"rsi_14":91.06,"sma_20":13.51,"sma_60":10.04,"sma_120":9.27},{"date":"2026-01-21","open":40.36,"high":41.17,"low":40.2,"close":41.16,"volume":6208010,"rsi_14":91.47,"sma_20":15.22,"sma_60":10.61,"sma_120":9.55},{"date":"2026-01-22","open":41.11,"high":41.88,"low":41.08,"close":41.52,"volume":6423955,"rsi_14":91.65,"sma_20":16.94,"sma_60":11.19,"sma_120":9.82},{"date":"2026-01-23","open":41.36,"high":43.1,"low":41.27,"close":42.99,"volume":15257122,"rsi_14":91.93,"sma_20":18.74,"sma_60":11.79,"sma_120":10.12},{"date":"2026-01-26","open":43.3,"high":43.65,"low":42.84,"close":43.23,"volume":6198444,"rsi_14":91.97,"sma_20":20.55,"sma_60":12.39,"sma_120":10.41},{"date":"2026-01-27","open":43.03,"high":43.49,"low":42.89,"close":43.41,"volume":4163429,"rsi_14":91.99,"sma_20":22.37,"sma_60":13.0,"sma_120":10.7},{"date":"2026-01-28","open":43.48,"high":43.69,"low":42.59,"close":42.9,"volume":5409453,"rsi_14":91.22,"sma_20":24.16,"sma_60":13.61,"sma_120":10.99},{"date":"2026-01-29","open":42.91,"high":43.18,"low":42.37,"close":42.61,"volume":7816343,"rsi_14":90.54,"sma_20":25.94,"sma_60":14.21,"sma_120":11.28},{"date":"2026-01-30","open":42.25,"high":43.0,"low":41.94,"close":42.96,"volume":6783036,"rsi_14":90.66,"sma_20":27.73,"sma_60":14.81,"sma_120":11.57},{"date":"2026-02-02","open":42.98,"high":43.0,"low":42.05,"close":42.47,"volume":7831778,"rsi_14":89.72,"sma_20":29.5,"sma_60":15.41,"sma_120":11.85},{"date":"2026-02-03","open":42.64,"high":43.86,"low":42.39,"close":43.61,"volume":8925752,"rsi_14":89.95,"sma_20":31.32,"sma_60":16.03,"sma_120":12.14},{"date":"2026-02-04","open":44.79,"high":47.37,"low":44.79,"close":47.14,"volume":11166785,"rsi_14":90.68,"sma_20":33.32,"sma_60":16.7,"sma_120":12.47},{"date":"2026-02-05","open":47.15,"high":47.42,"low":45.35,"close":45.41,"volume":9167383,"rsi_14":58.57,"sma_20":35.24,"sma_60":17.34,"sma_120":12.78},{"date":"2026-02-06","open":46.4,"high":46.98,"low":46.12,"close":46.76,"volume":7185370,"rsi_14":76.88,"sma_20":37.22,"sma_60":18.0,"sma_120":13.11},{"date":"2026-02-09","open":46.34,"high":47.24,"low":45.72,"close":47.0,"volume":5383233,"rsi_14":76.89,"sma_20":39.2,"sma_60":18.67,"sma_120":13.44},{"date":"2026-02-10","open":47.21,"high":47.59,"low":46.95,"close":47.11,"volume":4202298,"rsi_14":92.66,"sma_20":18.95,"sma_60":11.86,"sma_120":10.15},{"date":"2026-02-11","open":47.18,"high":48.67,"low":46.97,"close":48.63,"volume":10147747,"rsi_14":92.89,"sma_20":21.04,"sma_60":12.55,"sma_120":10.49},{"date":"2026-02-12","open":48.39,"high":48.88,"low":47.82,"close":48.29,"volume":6944655,"rsi_14":92.23,"sma_20":23.12,"sma_60":13.25,"sma_120":10.83},{"date":"2026-02-13","open":48.44,"high":49.1,"low":48.03,"close":48.63,"volume":5652368,"rsi_14":92.6,"sma_20":25.2,"sma_60":13.95,"sma_120":11.17},{"date":"2026-02-17","open":48.41,"high":48.54,"low":47.51,"close":48.11,"volume":5064473,"rsi_14":91.56,"sma_20":27.26,"sma_60":14.65,"sma_120":11.5},{"date":"2026-02-18","open":48.02,"high":48.49,"low":47.88,"close":48.14,"volume":4199782,"rsi_14":71.95,"sma_20":46.46,"sma_60":22.78,"sma_120":15.5},{"date":"2026-02-19","open":48.19,"high":48.77,"low":47.71,"close":48.08,"volume":4013624,"rsi_14":73.38,"sma_20":46.82,"sma_60":23.47,"sma_120":15.84},{"date":"2026-02-20","open":48.18,"high":49.05,"low":48.01,"close":49.01,"volume":6470697,"rsi_14":91.76,"sma_20":29.36,"sma_60":15.36,"sma_120":11.84},{"date":"2026-02-23","open":48.48,"high":49.18,"low":48.4,"close":49.1,"volume":3815172,"rsi_14":77.88,"sma_20":47.52,"sma_60":24.87,"sma_120":16.54},{"date":"2026-02-24","open":49.17,"high":49.45,"low":48.59,"close":48.71,"volume":4405952,"rsi_14":91.27,"sma_20":31.45,"sma_60":16.06,"sma_120":12.18},{"date":"2026-02-25","open":48.55,"high":48.55,"low":46.88,"close":48.02,"volume":4761626,"rsi_14":88.84,"sma_20":33.47,"sma_60":16.74,"sma_120":12.5},{"date":"2026-02-26","open":48.02,"high":48.08,"low":47.16,"close":47.45,"volume":3624614,"rsi_14":87.83,"sma_20":35.45,"sma_60":17.41,"sma_120":12.82},{"date":"2026-02-27","open":47.68,"high":48.01,"low":47.41,"close":47.64,"volume":5734774,"rsi_14":62.62,"sma_20":37.46,"sma_60":18.08,"sma_120":13.15},{"date":"2026-03-02","open":47.22,"high":47.47,"low":46.7,"close":47.37,"volume":3819833,"rsi_14":48.06,"sma_20":48.63,"sma_60":28.22,"sma_120":18.22},{"date":"2026-03-03","open":45.99,"high":46.65,"low":45.49,"close":46.4,"volume":4579516,"rsi_14":41.09,"sma_20":48.8,"sma_60":28.87,"sma_120":18.55},{"date":"2026-03-04","open":46.25,"high":46.31,"low":44.87,"close":45.13,"volume":4473696,"rsi_14":61.7,"sma_20":43.22,"sma_60":20.01,"sma_120":14.11},{"date":"2026-03-05","open":44.79,"high":44.79,"low":42.71,"close":42.98,"volume":6196957,"rsi_14":52.75,"sma_20":44.97,"sma_60":20.59,"sma_120":14.41},{"date":"2026-03-06","open":42.39,"high":42.65,"low":41.83,"close":42.57,"volume":5959857,"rsi_14":26.67,"sma_20":46.69,"sma_60":21.17,"sma_120":14.69},{"date":"2026-03-09","open":41.71,"high":41.85,"low":40.46,"close":41.61,"volume":8026708,"rsi_14":12.97,"sma_20":48.14,"sma_60":31.24,"sma_120":19.73},{"date":"2026-03-10","open":41.41,"high":42.07,"low":40.75,"close":41.41,"volume":4558101,"rsi_14":12.47,"sma_20":47.82,"sma_60":31.8,"sma_120":20.01},{"date":"2026-03-11","open":41.74,"high":41.99,"low":41.26,"close":41.81,"volume":4240665,"rsi_14":14.18,"sma_20":46.72,"sma_60":22.87,"sma_120":15.54},{"date":"2026-03-12","open":41.51,"high":41.63,"low":39.41,"close":39.67,"volume":7863735,"rsi_14":5.75,"sma_20":47.03,"sma_60":32.91,"sma_120":20.56},{"date":"2026-03-13","open":39.94,"high":40.22,"low":39.62,"close":39.91,"volume":4624486,"rsi_14":6.94,"sma_20":46.51,"sma_60":23.94,"sma_120":16.07},{"date":"2026-03-16","open":40.52,"high":40.6,"low":39.92,"close":39.94,"volume":3802137,"rsi_14":7.38,"sma_20":46.11,"sma_60":24.47,"sma_120":16.34},{"date":"2026-03-17","open":40.28,"high":40.32,"low":39.83,"close":40.05,"volume":3590566,"rsi_14":9.59,"sma_20":45.64,"sma_60":25.01,"sma_120":16.61},{"date":"2026-03-18","open":39.58,"high":39.89,"low":39.17,"close":39.2,"volume":4848052,"rsi_14":9.16,"sma_20":45.15,"sma_60":25.53,"sma_120":16.87},{"date":"2026-03-19","open":38.71,"high":38.77,"low":37.4,"close":38.06,"volume":6701060,"rsi_14":6.68,"sma_20":44.58,"sma_60":26.03,"sma_120":17.12},{"date":"2026-03-20","open":37.87,"high":38.36,"low":37.44,"close":37.66,"volume":46524342,"rsi_14":6.61,"sma_20":44.02,"sma_60":26.53,"sma_120":17.37},{"date":"2026-03-23","open":38.49,"high":39.26,"low":38.14,"close":38.72,"volume":7656663,"rsi_14":16.03,"sma_20":43.46,"sma_60":27.04,"sma_120":17.63},{"date":"2026-03-24","open":38.37,"high":39.01,"low":38.22,"close":38.49,"volume":5367245,"rsi_14":17.64,"sma_20":42.91,"sma_60":27.55,"sma_120":17.89},{"date":"2026-03-25","open":39.25,"high":39.95,"low":38.97,"close":39.89,"volume":5797695,"rsi_14":33.8,"sma_20":42.49,"sma_60":28.09,"sma_120":18.16},{"date":"2026-03-26","open":39.57,"high":39.92,"low":39.08,"close":39.22,"volume":3866634,"rsi_14":32.83,"sma_20":42.07,"sma_60":28.62,"sma_120":18.42},{"date":"2026-03-27","open":39.26,"high":39.34,"low":37.76,"close":37.99,"volume":5557455,"rsi_14":31.28,"sma_20":41.57,"sma_60":29.12,"sma_120":18.67},{"date":"2026-03-30","open":38.28,"high":38.64,"low":37.33,"close":37.49,"volume":7514821,"rsi_14":30.89,"sma_20":41.08,"sma_60":29.62,"sma_120":18.92},{"date":"2026-03-31","open":38.01,"high":39.13,"low":37.51,"close":39.1,"volume":7471106,"rsi_14":38.34,"sma_20":40.71,"sma_60":30.15,"sma_120":19.18},{"date":"2026-04-01","open":39.35,"high":40.27,"low":39.35,"close":40.04,"volume":6813815,"rsi_14":51.73,"sma_20":40.45,"sma_60":30.69,"sma_120":19.45},{"date":"2026-04-02","open":39.3,"high":39.83,"low":38.77,"close":39.28,"volume":3890899,"rsi_14":47.16,"sma_20":40.27,"sma_60":31.22,"sma_120":19.72},{"date":"2026-04-06","open":39.01,"high":39.29,"low":38.85,"close":39.16,"volume":3054209,"rsi_14":46.53,"sma_20":40.09,"sma_60":31.74,"sma_120":19.98},{"date":"2026-04-07","open":38.87,"high":39.11,"low":37.94,"close":38.4,"volume":3730024,"rsi_14":42.99,"sma_20":39.93,"sma_60":32.26,"sma_120":20.24},{"date":"2026-04-08","open":41.32,"high":41.8,"low":40.76,"close":41.68,"volume":5337677,"rsi_14":58.83,"sma_20":39.94,"sma_60":32.82,"sma_120":20.52},{"date":"2026-04-09","open":40.99,"high":41.51,"low":40.74,"close":41.08,"volume":3853551,"rsi_14":61.15,"sma_20":39.9,"sma_60":33.38,"sma_120":20.8},{"date":"2026-04-10","open":41.29,"high":41.47,"low":40.42,"close":40.49,"volume":3218448,"rsi_14":60.32,"sma_20":39.94,"sma_60":33.93,"sma_120":21.08},{"date":"2026-04-13","open":40.06,"high":40.32,"low":39.38,"close":40.29,"volume":2790538,"rsi_14":56.12,"sma_20":39.96,"sma_60":34.47,"sma_120":21.35},{"date":"2026-04-14","open":40.32,"high":40.5,"low":39.79,"close":40.34,"volume":3527484,"rsi_14":57.32,"sma_20":39.98,"sma_60":35.02,"sma_120":21.63},{"date":"2026-04-15","open":40.33,"high":40.45,"low":39.67,"close":39.94,"volume":3959303,"rsi_14":50.25,"sma_20":39.98,"sma_60":35.56,"sma_120":21.9},{"date":"2026-04-16","open":39.4,"high":39.9,"low":39.37,"close":39.53,"volume":3669539,"rsi_14":51.27,"sma_20":39.99,"sma_60":36.09,"sma_120":22.17},{"date":"2026-04-17","open":40.3,"high":41.8,"low":40.11,"close":41.26,"volume":5527622,"rsi_14":63.69,"sma_20":40.16,"sma_60":36.64,"sma_120":22.45},{"date":"2026-04-20","open":41.03,"high":41.13,"low":40.71,"close":40.97,"volume":3407242,"rsi_14":64.9,"sma_20":40.33,"sma_60":37.2,"sma_120":22.73},{"date":"2026-04-21","open":40.88,"high":41.43,"low":40.37,"close":40.43,"volume":3538584,"rsi_14":56.28,"sma_20":40.41,"sma_60":37.74,"sma_120":23.0},{"date":"2026-04-22","open":40.73,"high":40.73,"low":39.36,"close":39.61,"volume":3012265,"rsi_14":47.97,"sma_20":40.47,"sma_60":38.28,"sma_120":23.27},{"date":"2026-04-23","open":39.85,"high":39.99,"low":38.75,"close":38.99,"volume":3864329,"rsi_14":48.58,"sma_20":40.42,"sma_60":38.8,"sma_120":23.53},{"date":"2026-04-24","open":38.77,"high":38.9,"low":38.0,"close":38.32,"volume":3662037,"rsi_14":46.12,"sma_20":40.38,"sma_60":39.3,"sma_120":23.79},{"date":"2026-04-27","open":38.39,"high":38.95,"low":38.13,"close":38.41,"volume":3116627,"rsi_14":50.05,"sma_20":40.4,"sma_60":39.81,"sma_120":24.05},{"date":"2026-04-28","open":38.69,"high":38.95,"low":37.64,"close":37.91,"volume":4427800,"rsi_14":24.98,"sma_20":40.42,"sma_60":40.31,"sma_120":24.31},{"date":"2026-04-29","open":37.77,"high":37.8,"low":36.61,"close":36.74,"volume":4726678,"rsi_14":23.21,"sma_20":40.3,"sma_60":40.79,"sma_120":24.55},{"date":"2026-04-30","open":37.06,"high":37.61,"low":36.92,"close":37.42,"volume":5662642,"rsi_14":31.21,"sma_20":40.17,"sma_60":41.28,"sma_120":24.8},{"date":"2026-05-01","open":37.93,"high":38.12,"low":37.06,"close":37.14,"volume":3806253,"rsi_14":30.9,"sma_20":40.06,"sma_60":41.76,"sma_120":25.05},{"date":"2026-05-04","open":37.4,"high":37.4,"low":36.07,"close":36.31,"volume":5776002,"rsi_14":27.7,"sma_20":39.91,"sma_60":42.23,"sma_120":25.29},{"date":"2026-05-05","open":36.77,"high":37.36,"low":36.63,"close":37.03,"volume":5351661,"rsi_14":34.56,"sma_20":39.84,"sma_60":42.12,"sma_120":25.53},{"date":"2026-05-06","open":39.96,"high":40.69,"low":39.04,"close":39.55,"volume":7415888,"rsi_14":50.0,"sma_20":39.73,"sma_60":42.11,"sma_120":25.8},{"date":"2026-05-07","open":39.74,"high":40.16,"low":39.24,"close":39.27,"volume":5052830,"rsi_14":40.14,"sma_20":39.64,"sma_60":42.09,"sma_120":26.07},{"date":"2026-05-08","open":39.59,"high":39.92,"low":39.12,"close":39.28,"volume":3838073,"rsi_14":41.33,"sma_20":39.58,"sma_60":42.05,"sma_120":26.33},{"date":"2026-05-11","open":39.43,"high":39.64,"low":38.84,"close":39.55,"volume":5147467,"rsi_14":45.33,"sma_20":39.54,"sma_60":42.01,"sma_120":26.6},{"date":"2026-05-12","open":38.93,"high":39.35,"low":38.1,"close":38.58,"volume":4020955,"rsi_14":44.64,"sma_20":39.45,"sma_60":41.85,"sma_120":26.85},{"date":"2026-05-13","open":38.67,"high":39.08,"low":38.42,"close":38.46,"volume":3425352,"rsi_14":47.14,"sma_20":39.38,"sma_60":41.67,"sma_120":27.11},{"date":"2026-05-14","open":38.8,"high":38.84,"low":37.92,"close":37.96,"volume":3149323,"rsi_14":48.05,"sma_20":39.3,"sma_60":41.48,"sma_120":27.37},{"date":"2026-05-15","open":37.48,"high":37.63,"low":36.08,"close":36.09,"volume":4901982,"rsi_14":39.17,"sma_20":39.04,"sma_60":41.26,"sma_120":27.61},{"date":"2026-05-18","open":36.43,"high":37.22,"low":36.29,"close":36.88,"volume":3877152,"rsi_14":45.36,"sma_20":38.83,"sma_60":41.06,"sma_120":27.85},{"date":"2026-05-19","open":36.48,"high":36.75,"low":35.88,"close":36.09,"volume":3794819,"rsi_14":46.99,"sma_20":38.61,"sma_60":40.83,"sma_120":28.09},{"date":"2026-05-20","open":36.25,"high":37.61,"low":35.66,"close":37.47,"volume":5488972,"rsi_14":50.26,"sma_20":38.5,"sma_60":40.63,"sma_120":28.34},{"date":"2026-05-21","open":36.99,"high":38.12,"low":36.55,"close":37.87,"volume":3501751,"rsi_14":53.22,"sma_20":38.44,"sma_60":40.45,"sma_120":28.6},{"date":"2026-05-22","open":37.98,"high":38.4,"low":37.71,"close":37.75,"volume":2881126,"rsi_14":56.74,"sma_20":38.41,"sma_60":40.29,"sma_120":28.85},{"date":"2026-05-26","open":38.3,"high":38.72,"low":38.05,"close":38.32,"volume":3061254,"rsi_14":56.09,"sma_20":38.41,"sma_60":40.13,"sma_120":29.1},{"date":"2026-05-27","open":38.72,"high":39.34,"low":38.72,"close":39.02,"volume":4075551,"rsi_14":46.94,"sma_20":38.47,"sma_60":39.99,"sma_120":29.36},{"date":"2026-05-28","open":38.53,"high":39.37,"low":38.0,"close":39.25,"volume":3518199,"rsi_14":46.39,"sma_20":38.56,"sma_60":39.86,"sma_120":29.62},{"date":"2026-05-29","open":38.95,"high":39.41,"low":38.71,"close":38.82,"volume":6510864,"rsi_14":44.2,"sma_20":38.6,"sma_60":39.74,"sma_120":29.87},{"date":"2026-06-01","open":38.3,"high":38.3,"low":37.4,"close":37.73,"volume":3750536,"rsi_14":37.96,"sma_20":38.6,"sma_60":39.64,"sma_120":30.12},{"date":"2026-06-02","open":37.74,"high":38.91,"low":37.59,"close":38.41,"volume":3539544,"rsi_14":46.02,"sma_20":38.67,"sma_60":39.56,"sma_120":30.37},{"date":"2026-06-03","open":38.27,"high":38.44,"low":37.88,"close":37.88,"volume":3687363,"rsi_14":44.21,"sma_20":38.69,"sma_60":39.49,"sma_120":30.61},{"date":"2026-06-04","open":38.37,"high":38.6,"low":37.45,"close":37.64,"volume":3034941,"rsi_14":45.3,"sma_20":38.56,"sma_60":39.41,"sma_120":30.86},{"date":"2026-06-05","open":37.63,"high":38.3,"low":37.61,"close":38.13,"volume":3389192,"rsi_14":58.3,"sma_20":38.47,"sma_60":39.34,"sma_120":31.1},{"date":"2026-06-08","open":37.88,"high":38.0,"low":37.49,"close":37.82,"volume":2671153,"rsi_14":52.01,"sma_20":38.36,"sma_60":39.3,"sma_120":31.35},{"date":"2026-06-09","open":38.42,"high":38.98,"low":38.01,"close":38.83,"volume":3614828,"rsi_14":62.69,"sma_20":38.29,"sma_60":39.27,"sma_120":31.6},{"date":"2026-06-10","open":38.69,"high":38.88,"low":38.15,"close":38.17,"volume":2967722,"rsi_14":50.55,"sma_20":38.24,"sma_60":39.23,"sma_120":31.85},{"date":"2026-06-11","open":38.48,"high":39.98,"low":38.3,"close":39.92,"volume":4164104,"rsi_14":57.82,"sma_20":38.28,"sma_60":39.21,"sma_120":32.11},{"date":"2026-06-12","open":40.6,"high":40.95,"low":40.19,"close":40.6,"volume":2976167,"rsi_14":61.59,"sma_20":38.38,"sma_60":39.23,"sma_120":32.38},{"date":"2026-06-15","open":41.65,"high":42.32,"low":41.11,"close":41.11,"volume":3393807,"rsi_14":61.43,"sma_20":38.6,"sma_60":39.27,"sma_120":32.65},{"date":"2026-06-16","open":41.14,"high":41.66,"low":40.98,"close":41.42,"volume":3101040,"rsi_14":59.65,"sma_20":38.8,"sma_60":39.32,"sma_120":32.92},{"date":"2026-06-17","open":41.15,"high":41.9,"low":40.48,"close":40.77,"volume":4064484,"rsi_14":58.2,"sma_20":39.01,"sma_60":39.34,"sma_120":33.19},{"date":"2026-06-18","open":41.12,"high":41.83,"low":40.93,"close":41.08,"volume":6421336,"rsi_14":62.3,"sma_20":39.15,"sma_60":39.37,"sma_120":33.46},{"date":"2026-06-22","open":40.96,"high":41.34,"low":40.47,"close":40.68,"volume":3774161,"rsi_14":67.29,"sma_20":39.26,"sma_60":39.38,"sma_120":33.73},{"date":"2026-06-23","open":40.16,"high":40.94,"low":40.08,"close":40.43,"volume":2425056,"rsi_14":62.62,"sma_20":39.37,"sma_60":39.39,"sma_120":34.0},{"date":"2026-06-24","open":40.96,"high":41.92,"low":40.8,"close":41.71,"volume":3313266,"rsi_14":71.7,"sma_20":39.5,"sma_60":39.44,"sma_120":34.28},{"date":"2026-06-25","open":42.4,"high":43.34,"low":42.33,"close":42.86,"volume":3416855,"rsi_14":76.74,"sma_20":39.66,"sma_60":39.52,"sma_120":34.57},{"date":"2026-06-26","open":42.63,"high":43.19,"low":42.13,"close":43.03,"volume":3286411,"rsi_14":75.95,"sma_20":39.85,"sma_60":39.57,"sma_120":34.86},{"date":"2026-06-29","open":42.78,"high":43.0,"low":42.15,"close":42.94,"volume":2890302,"rsi_14":77.72,"sma_20":40.06,"sma_60":39.61,"sma_120":35.15},{"date":"2026-06-30","open":43.12,"high":43.82,"low":42.75,"close":43.35,"volume":3907081,"rsi_14":76.22,"sma_20":40.34,"sma_60":39.67,"sma_120":35.44},{"date":"2026-07-01","open":43.35,"high":44.29,"low":43.13,"close":43.64,"volume":3364926,"rsi_14":83.19,"sma_20":40.6,"sma_60":39.73,"sma_120":35.74},{"date":"2026-07-02","open":44.0,"high":45.03,"low":43.75,"close":45.0,"volume":3743852,"rsi_14":82.3,"sma_20":40.96,"sma_60":39.83,"sma_120":36.04},{"date":"2026-07-06","open":44.82,"high":44.92,"low":43.97,"close":44.62,"volume":3107309,"rsi_14":76.79,"sma_20":41.31,"sma_60":39.87,"sma_120":36.34},{"date":"2026-07-07","open":44.99,"high":45.39,"low":44.21,"close":44.45,"volume":2740292,"rsi_14":73.38,"sma_20":41.62,"sma_60":39.91,"sma_120":36.65},{"date":"2026-07-08","open":43.47,"high":43.63,"low":41.45,"close":41.95,"volume":3818203,"rsi_14":52.82,"sma_20":41.83,"sma_60":39.92,"sma_120":36.93},{"date":"2026-07-09","open":42.46,"high":43.1,"low":42.04,"close":42.7,"volume":2485511,"rsi_14":60.19,"sma_20":42.02,"sma_60":39.95,"sma_120":37.21},{"date":"2026-07-10","open":42.98,"high":43.5,"low":42.79,"close":43.18,"volume":2267385,"rsi_14":60.87,"sma_20":42.27,"sma_60":39.99,"sma_120":37.5},{"date":"2026-07-13","open":43.35,"high":43.69,"low":42.17,"close":42.43,"volume":2552716,"rsi_14":58.78,"sma_20":42.4,"sma_60":40.02,"sma_120":37.79},{"date":"2026-07-14","open":42.84,"high":42.9,"low":42.18,"close":42.78,"volume":2907437,"rsi_14":61.62,"sma_20":42.51,"sma_60":40.06,"sma_120":38.07},{"date":"2026-07-15","open":43.16,"high":43.82,"low":42.95,"close":43.4,"volume":3442559,"rsi_14":58.88,"sma_20":42.62,"sma_60":40.09,"sma_120":38.37},{"date":"2026-07-16","open":43.59,"high":44.94,"low":43.45,"close":44.84,"volume":2480764,"rsi_14":60.14,"sma_20":42.79,"sma_60":40.14,"sma_120":38.67},{"date":"2026-07-17","open":45.0,"high":45.05,"low":43.26,"close":43.94,"volume":6168116,"rsi_14":54.34,"sma_20":42.95,"sma_60":40.19,"sma_120":38.97},{"date":"2026-07-20","open":43.95,"high":44.08,"low":42.95,"close":43.23,"volume":3227854,"rsi_14":51.28,"sma_20":43.06,"sma_60":40.24,"sma_120":39.26},{"date":"2026-07-21","open":43.47,"high":43.79,"low":42.87,"close":43.44,"volume":2142789,"rsi_14":50.44,"sma_20":43.2,"sma_60":40.3,"sma_120":39.55},{"date":"2026-07-22","open":42.72,"high":43.51,"low":42.42,"close":43.21,"volume":3814990,"rsi_14":47.97,"sma_20":43.33,"sma_60":40.37,"sma_120":39.84},{"date":"2026-07-23","open":42.36,"high":42.91,"low":41.94,"close":42.63,"volume":3487870,"rsi_14":38.27,"sma_20":43.38,"sma_60":40.43,"sma_120":40.12},{"date":"2026-07-24","open":43.04,"high":44.64,"low":42.92,"close":44.54,"volume":3827236,"rsi_14":49.68,"sma_20":43.47,"sma_60":40.53,"sma_120":40.42},{"date":"2026-07-27","open":44.64,"high":45.41,"low":44.59,"close":45.24,"volume":3673787,"rsi_14":53.28,"sma_20":43.58,"sma_60":40.66,"sma_120":40.73},{"date":"2026-07-28","open":45.7,"high":46.95,"low":45.47,"close":46.69,"volume":4594910,"rsi_14":71.42,"sma_20":43.76,"sma_60":40.81,"sma_120":41.04},{"date":"2026-07-29","open":45.6,"high":46.21,"low":45.06,"close":45.84,"volume":4274371,"rsi_14":64.1,"sma_20":43.89,"sma_60":40.94,"sma_120":41.35},{"date":"2026-07-30","open":46.0,"high":46.14,"low":44.91,"close":45.15,"volume":3395496,"rsi_14":58.75,"sma_20":43.96,"sma_60":41.08,"sma_120":41.66},{"date":"2026-07-31","open":45.12,"high":45.24,"low":44.41,"close":44.88,"volume":8643428,"rsi_14":61.28,"sma_20":43.96,"sma_60":41.2,"sma_120":41.66},{"date":"2026-08-03","open":45.8,"high":46.36,"low":45.32,"close":46.02,"volume":3596474,"rsi_14":63.85,"sma_20":44.03,"sma_60":41.3,"sma_120":41.9},{"date":"2026-08-04","open":46.1,"high":47.23,"low":45.66,"close":47.14,"volume":2910737,"rsi_14":65.33,"sma_20":44.16,"sma_60":41.42,"sma_120":41.89},{"date":"2026-08-05","open":47.25,"high":47.95,"low":47.23,"close":47.75,"volume":3447884,"rsi_14":62.86,"sma_20":44.45,"sma_60":41.55,"sma_120":41.87},{"date":"2026-08-06","open":47.61,"high":47.91,"low":46.87,"close":47.06,"volume":3259772,"rsi_14":63.98,"sma_20":44.67,"sma_60":41.66,"sma_120":41.84},{"date":"2026-08-07","open":47.18,"high":47.9,"low":46.89,"close":47.86,"volume":2209184,"rsi_14":70.58,"sma_20":44.9,"sma_60":41.81,"sma_120":41.83},{"date":"2026-08-10","open":47.39,"high":47.39,"low":46.87,"close":47.11,"volume":2380822,"rsi_14":65.59,"sma_20":45.14,"sma_60":41.94,"sma_120":41.81},{"date":"2026-08-11","open":46.8,"high":47.58,"low":46.55,"close":47.4,"volume":6018230,"rsi_14":67.68,"sma_20":45.37,"sma_60":42.09,"sma_120":41.79},{"date":"2026-08-12","open":48.0,"high":48.0,"low":45.9,"close":46.56,"volume":5882921,"rsi_14":66.23,"sma_20":45.53,"sma_60":42.25,"sma_120":41.76},{"date":"2026-08-13","open":47.0,"high":47.09,"low":45.68,"close":46.38,"volume":4812347},{"date":"2026-08-14","open":46.0,"high":46.3,"low":45.69,"close":46.03,"volume":3548508,"rsi_14":53.94,"sma_20":45.71,"sma_60":42.55,"sma_120":41.69},{"date":"2026-08-17","open":45.06,"high":45.62,"low":44.81,"close":45.53,"volume":3281228},{"date":"2026-08-18","open":45.86,"high":46.34,"low":45.69,"close":45.86,"volume":3839545,"rsi_14":50.09,"sma_20":45.94,"sma_60":42.8,"sma_120":41.63},{"date":"2026-08-19","open":46.47,"high":47.49,"low":46.44,"close":47.45,"volume":3196521,"rsi_14":62.16,"sma_20":46.16,"sma_60":42.95,"sma_120":41.62},{"date":"2026-08-20","open":46.64,"high":48.28,"low":46.6,"close":47.81,"volume":4900130,"rsi_14":65.34,"sma_20":46.42,"sma_60":43.1,"sma_120":41.62},{"date":"2026-08-21","open":48.23,"high":48.77,"low":47.93,"close":48.59,"volume":3057981,"rsi_14":63.98,"sma_20":46.62,"sma_60":43.25,"sma_120":41.62},{"date":"2026-08-24","open":48.71,"high":48.94,"low":47.58,"close":47.91,"volume":5029131,"rsi_14":54.43,"sma_20":46.75,"sma_60":43.39,"sma_120":41.63},{"date":"2026-08-25","open":47.99,"high":48.06,"low":47.02,"close":47.27,"volume":3398730},{"date":"2026-08-26","open":47.23,"high":47.76,"low":47.12,"close":47.15,"volume":2929626,"rsi_14":50.55,"sma_20":46.85,"sma_60":43.69,"sma_120":41.67},{"date":"2026-08-27","open":46.48,"high":47.16,"low":46.25,"close":46.52,"volume":3246230,"rsi_14":41.67,"sma_20":46.91,"sma_60":43.83,"sma_120":41.69},{"date":"2026-08-28","open":47.0,"high":47.19,"low":46.5,"close":46.67,"volume":2886475,"rsi_14":47.04,"sma_20":47.0,"sma_60":43.97,"sma_120":41.73},{"date":"2026-08-31","open":46.34,"high":46.53,"low":45.83,"close":45.89,"volume":4043123,"rsi_14":40.53,"sma_20":47.0,"sma_60":44.11,"sma_120":41.76},{"date":"2026-09-01","open":45.99,"high":46.15,"low":45.48,"close":45.82,"volume":2606434,"rsi_14":44.83,"sma_20":46.93,"sma_60":44.24,"sma_120":41.79},{"date":"2026-09-02","open":46.0,"high":46.95,"low":45.94,"close":46.68,"volume":3136589,"rsi_14":51.97,"sma_20":46.88,"sma_60":44.39,"sma_120":41.84},{"date":"2026-09-03","open":46.74,"high":46.93,"low":45.48,"close":45.89,"volume":3616365,"rsi_14":49.15,"sma_20":46.82,"sma_60":44.5,"sma_120":41.89},{"date":"2026-09-04","open":45.0,"high":45.48,"low":44.87,"close":45.15,"volume":2524849,"rsi_14":47.77,"sma_20":46.68,"sma_60":44.62,"sma_120":41.92},{"date":"2026-09-08","open":44.73,"high":44.99,"low":44.32,"close":44.34,"volume":2679360,"rsi_14":41.69,"sma_20":46.55,"sma_60":44.69,"sma_120":41.95},{"date":"2026-09-09","open":44.01,"high":44.32,"low":43.04,"close":43.13,"volume":3743085,"rsi_14":24.94,"sma_20":46.33,"sma_60":44.74,"sma_120":41.98},{"date":"2026-09-10","open":43.01,"high":43.17,"low":42.51,"close":43.0,"volume":3176939,"rsi_14":21.33,"sma_20":46.15,"sma_60":44.77,"sma_120":42.02},{"date":"2026-09-11","open":43.7,"high":43.7,"low":42.27,"close":42.32,"volume":3012513,"rsi_14":12.22,"sma_20":45.95,"sma_60":44.78,"sma_120":42.05},{"date":"2026-09-14","open":42.15,"high":42.58,"low":42.06,"close":42.25,"volume":4600168,"rsi_14":13.13,"sma_20":45.76,"sma_60":44.81,"sma_120":42.07},{"date":"2026-09-15","open":42.31,"high":42.66,"low":41.98,"close":42.46,"volume":3447184},{"date":"2026-09-16","open":42.61,"high":42.87,"low":41.7,"close":41.97,"volume":2986602,"rsi_14":16.03,"sma_20":45.41,"sma_60":44.85,"sma_120":42.11},{"date":"2026-09-17","open":42.54,"high":42.75,"low":42.13,"close":42.38,"volume":3237549,"rsi_14":22.03,"sma_20":45.16,"sma_60":44.88,"sma_120":42.13},{"date":"2026-09-18","open":42.12,"high":42.29,"low":41.81,"close":41.9,"volume":5791414,"rsi_14":19.15,"sma_20":44.86,"sma_60":44.89,"sma_120":42.16},{"date":"2026-09-21","open":42.37,"high":42.46,"low":41.87,"close":42.15,"volume":3212397},{"date":"2026-09-22","open":42.78,"high":43.33,"low":42.66,"close":43.24,"volume":3726849,"rsi_14":34.31,"sma_20":44.31,"sma_60":44.88,"sma_120":42.22},{"date":"2026-09-23","open":43.18,"high":43.24,"low":42.75,"close":42.8,"volume":2647911},{"date":"2026-09-24","open":42.71,"high":43.03,"low":41.52,"close":42.1,"volume":4195617,"rsi_14":25.39,"sma_20":43.83,"sma_60":44.86,"sma_120":42.26},{"date":"2026-09-25","open":42.58,"high":42.75,"low":41.94,"close":42.51,"volume":2446043,"rsi_14":32.11,"sma_20":43.63,"sma_60":44.84,"sma_120":42.28},{"date":"2026-09-28","open":42.25,"high":43.02,"low":42.0,"close":42.79,"volume":2669639},{"date":"2026-09-29","open":42.88,"high":42.88,"low":42.31,"close":42.46,"volume":2625399,"rsi_14":44.46,"sma_20":43.27,"sma_60":44.76,"sma_120":42.31},{"date":"2026-09-30","open":42.53,"high":42.91,"low":41.86,"close":41.86,"volume":2752178,"rsi_14":41.15,"sma_20":43.07,"sma_60":44.72,"sma_120":42.32},{"date":"2026-10-01","open":41.64,"high":42.14,"low":41.19,"close":41.81,"volume":3029741},{"date":"2026-10-02","open":42.18,"high":42.42,"low":41.85,"close":41.86,"volume":2401922,"rsi_14":46.63,"sma_20":42.62,"sma_60":44.7,"sma_120":42.33},{"date":"2026-10-05","open":41.5,"high":42.0,"low":40.96,"close":41.8,"volume":3038426},{"date":"2026-10-06","open":41.74,"high":42.24,"low":41.56,"close":41.77,"volume":3049285,"rsi_14":48.07,"sma_20":42.33,"sma_60":44.67,"sma_120":42.34},{"date":"2026-10-07","open":41.53,"high":41.83,"low":41.2,"close":41.26,"volume":2856199},{"date":"2026-10-08","open":41.0,"high":41.88,"low":40.78,"close":41.88,"volume":4925740,"rsi_14":49.77,"sma_20":42.18,"sma_60":44.62,"sma_120":42.35},{"date":"2026-10-09","open":41.9,"high":41.99,"low":41.34,"close":41.72,"volume":2716444,"rsi_14":45.97,"sma_20":42.15,"sma_60":44.57,"sma_120":42.35},{"date":"2026-10-12","open":41.52,"high":41.95,"low":41.35,"close":41.58,"volume":1933489,"rsi_14":31.12,"sma_20":42.12,"sma_60":44.53,"sma_120":42.36},{"date":"2026-10-13","open":42.03,"high":42.18,"low":41.6,"close":41.77,"volume":2236785,"rsi_14":37.61,"sma_20":42.08,"sma_60":44.5,"sma_120":42.37},{"date":"2026-10-14","open":41.73,"high":42.31,"low":41.61,"close":42.28,"volume":3047159,"rsi_14":52.53,"sma_20":42.1,"sma_60":44.48,"sma_120":42.39},{"date":"2026-10-15","open":43.13,"high":44.2,"low":43.13,"close":43.74,"volume":3428048,"rsi_14":62.32,"sma_20":42.16,"sma_60":44.49,"sma_120":42.43},{"date":"2026-10-16","open":44.07,"high":44.54,"low":43.6,"close":43.85,"volume":3426450,"rsi_14":61.0,"sma_20":42.26,"sma_60":44.51,"sma_120":42.47},{"date":"2026-10-19","open":43.91,"high":44.45,"low":43.5,"close":43.95,"volume":2921313,"rsi_14":66.38,"sma_20":42.35,"sma_60":44.5,"sma_120":42.52},{"date":"2026-10-20","open":44.0,"high":44.86,"low":43.81,"close":44.73,"volume":2911347,"rsi_14":80.19,"sma_20":42.43,"sma_60":44.5,"sma_120":42.58},{"date":"2026-10-21","open":44.9,"high":45.31,"low":44.54,"close":45.27,"volume":2986343,"rsi_14":82.86,"sma_20":42.55,"sma_60":44.47,"sma_120":42.64},{"date":"2026-10-22","open":45.25,"high":46.57,"low":45.06,"close":46.28,"volume":4194182,"rsi_14":85.59,"sma_20":42.76,"sma_60":44.48,"sma_120":42.71},{"date":"2026-10-23","open":46.0,"high":46.5,"low":45.65,"close":46.11,"volume":3164029,"rsi_14":84.04,"sma_20":42.94,"sma_60":44.5,"sma_120":42.79}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q1","per":6.48,"pbr":0.95,"ttm_eps":null,"close":9.16},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.19,"pbr":1.04,"ttm_eps":null,"close":9.78},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.81,"pbr":1.19,"ttm_eps":null,"close":11.33},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.45,"pbr":1.02,"ttm_eps":null,"close":9.41},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.56,"pbr":1.04,"ttm_eps":null,"close":9.7},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.31,"pbr":0.32,"ttm_eps":null,"close":9.19},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.5,"pbr":0.29,"ttm_eps":null,"close":8.18},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.53,"pbr":0.29,"ttm_eps":null,"close":8.34},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":23.2,"pbr":1.38,"ttm_eps":null,"close":39.1024}],"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":"Amcor PLC","phase":"above-fold","symbol_resolved":true}