{"status":"ok","report":{"price_analysis":{"current":39.3,"change_1d":0.6,"change_7d":-6.2,"change_30d":-16.6,"high_30d":56.56,"low_30d":38.52,"position_in_range":4.0,"support":40.32,"resistance":54.76},"summary":"Amkor Technology Inc(AMKR)은 Technology 섹터 US 시장 종목입니다, 시가총액 97.64억. 현재가 $39.30, 전일 대비 +0.6%, 30일 -16.6%. PER 17.6배 / ROE 3.7%. 기술적 시그널: RSI 12(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 17.6배입니다. ROE 3.7%입니다. 시가총액 97.64억. 매출 74.58억, 영업이익 6.44억.","grade":"C","comment":"PER 17.62배, ROE 3.74%","per":17.62,"pbr":3.88,"roe":3.74,"eps":2.23,"revenue":7457680000.0,"operating_income":644036000.0,"net_income":555454000.0,"market_cap":9764163600,"profit_margin":7.45,"roa":1.79,"operating_margin":8.64,"gross_margin":16.79,"debt_ratio":0.5477880239428249,"total_assets":9716114000.0,"total_equity":4650412000.0,"total_debt":2547440000.0,"dividend_yield":0.38,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 11.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3.07)가 시그널선(-2.06)을 하회합니다(데드크로스). 현재가가 SMA20(48)과 SMA60(50) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 37~59 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 12","rsi_14":11.732401397903132,"macd":-3.0745285844590597,"macd_signal":-2.0648169173473825,"sma_20":48.055499999999995,"sma_60":50.26533333333334,"bb_upper":58.90538935427453,"bb_lower":37.20561064572546,"atr_14":2.7075285714285697},"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 17.62x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +12.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.7,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":99.3,"unit":"%","percentile":88,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.7%","metrics":[{"name":"ROE","value":3.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":23,"summary":"RSI 12","metrics":[{"name":"RSI (14)","value":11.7,"unit":"","percentile":12,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.6,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":74,"summary":"유동비율 2.2x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.17,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.21,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":37.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 17.62x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +12.7%"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"momentum":{"grade":"F","reason":"RSI 12"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.55,"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":0.5,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":16.79,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.64,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.45,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 12 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 12 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":17.62,"current_pbr":3.88,"per_5y_high":38.67,"per_5y_low":14.16,"per_5y_avg":23.24,"per_percentile":22.2,"pbr_5y_high":8.51,"pbr_5y_low":1.97,"pbr_5y_avg":3.87,"pbr_percentile":55.6,"per_5y_median":22.61,"pbr_5y_median":3.26,"history":[{"quarter":"2024-Q2","per":26.17,"pbr":4.37},{"quarter":"2024-Q3","per":20.65,"pbr":3.26},{"quarter":"2024-Q4","per":18.19,"pbr":2.79},{"quarter":"2025-Q1","per":14.16,"pbr":1.97},{"quarter":"2025-Q2","per":16.92,"pbr":2.28},{"quarter":"2025-Q3","per":22.61,"pbr":3.01},{"quarter":"2025-Q4","per":26.06,"pbr":4.04},{"quarter":"2026-Q1","per":25.7,"pbr":4.56},{"quarter":"2026-Q2","per":38.67,"pbr":8.51},{"quarter":"현재","per":17.62,"pbr":3.88}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":38.5321,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":29.5332,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":25.2511,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":17.8277,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":20.8105,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":28.2575,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":39.3566,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":44.98,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":86.23,"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":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":26.17,"eps":1.4723,"close":38.53,"source":"reported"},{"date":"2024-07","per":21.36,"eps":1.4723,"close":31.45,"source":"reported"},{"date":"2024-08","per":21.51,"eps":1.4723,"close":31.68,"source":"reported"},{"date":"2024-09","per":20.65,"eps":1.4299,"close":29.53,"source":"reported"},{"date":"2024-10","per":17.18,"eps":1.4299,"close":24.56,"source":"reported"},{"date":"2024-11","per":17.85,"eps":1.4299,"close":25.52,"source":"reported"},{"date":"2024-12","per":18.19,"eps":1.388,"close":25.25,"source":"reported"},{"date":"2025-01","per":17.43,"eps":1.388,"close":24.19,"source":"reported"},{"date":"2025-02","per":14.94,"eps":1.388,"close":20.74,"source":"reported"},{"date":"2025-03","per":14.16,"eps":1.2589,"close":17.83,"source":"reported"},{"date":"2025-04","per":13.68,"eps":1.2589,"close":17.23,"source":"reported"},{"date":"2025-05","per":14.13,"eps":1.2589,"close":17.79,"source":"reported"},{"date":"2025-06","per":16.92,"eps":1.23,"close":20.81,"source":"reported"},{"date":"2025-07","per":18.19,"eps":1.23,"close":22.37,"source":"reported"},{"date":"2025-08","per":19.5,"eps":1.23,"close":23.99,"source":"reported"},{"date":"2025-09","per":22.61,"eps":1.25,"close":28.26,"source":"reported"},{"date":"2025-10","per":25.69,"eps":1.25,"close":32.12,"source":"reported"},{"date":"2025-11","per":28.97,"eps":1.25,"close":36.21,"source":"reported"},{"date":"2025-12","per":26.06,"eps":1.51,"close":39.36,"source":"reported"},{"date":"2026-01","per":31.91,"eps":1.51,"close":48.18,"source":"reported"},{"date":"2026-02","per":31.57,"eps":1.51,"close":47.67,"source":"reported"},{"date":"2026-03","per":25.7,"eps":1.75,"close":44.98,"source":"reported"},{"date":"2026-04","per":39.81,"eps":1.75,"close":69.67,"source":"reported"},{"date":"2026-05","per":39.7,"eps":1.75,"close":69.48,"source":"reported"},{"date":"2026-06","per":38.67,"eps":2.23,"close":86.23,"source":"reported"},{"date":"2026-07","per":22.36,"eps":2.23,"close":49.87,"source":"reported"},{"date":"2026-08","per":21.21,"eps":2.23,"close":47.3,"source":"reported"},{"date":"2026-09","per":23.49,"eps":2.23,"close":52.38,"source":"reported"},{"date":"2026-10","per":17.62,"eps":2.23,"close":39.3,"source":"reported"}],"trailing_per_history_meta":{"avg":23.01,"std":7.35,"upper_1sd":30.36,"lower_1sd":15.65,"current":17.62,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.38,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 7%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":6.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":14.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.21,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.38,"summary":"배당수익률 0.38%","metrics":[{"name":"배당수익률","value":0.38,"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":"17.6배"},{"label":"PBR","value":"3.9배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"3.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T04:15:23.047161+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"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03736292612353486,"dividend_yield":null,"eps":0.7,"revenue":1897965000.0,"operating_income":199854000.0,"net_income":173753000.0,"market_cap":null,"profit_margin":0.09154699902263741,"operating_margin":0.10529909666405861,"roa":0.017882972554665373,"gross_margin":0.16785873290603356,"total_equity":4650412000.0,"total_assets":9716114000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.01838552944947084,"dividend_yield":null,"eps":0.33,"revenue":1684701000.0,"operating_income":100287000.0,"net_income":83351000.0,"market_cap":null,"profit_margin":0.04947524813008362,"operating_margin":0.05952807055970169,"roa":0.010043942171687532,"gross_margin":0.1418839307390451,"total_equity":4533511000.0,"total_assets":8298634000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03841577453095498,"dividend_yield":null,"eps":0.69,"revenue":1888046000.0,"operating_income":184968000.0,"net_income":171761000.0,"market_cap":null,"profit_margin":0.09097288943171936,"operating_margin":0.09796795205201568,"roa":0.02111043226111496,"gross_margin":0.16664265595223846,"total_equity":4471106000.0,"total_assets":8136309000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02938213698650486,"dividend_yield":null,"eps":0.51,"revenue":1986968000.0,"operating_income":158927000.0,"net_income":126589000.0,"market_cap":null,"profit_margin":0.06370963196186351,"operating_margin":0.07998468017602699,"roa":0.015461285899620909,"gross_margin":0.14317794750594875,"total_equity":4308366000.0,"total_assets":8187482000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.012964380057864062,"dividend_yield":null,"eps":0.22,"revenue":1511392000.0,"operating_income":91967000.0,"net_income":54417000.0,"market_cap":null,"profit_margin":0.03600455738815608,"operating_margin":0.06084920391268447,"roa":0.0070619830238321975,"gross_margin":0.12035064364506362,"total_equity":4197424000.0,"total_assets":7705626000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.005083232886072356,"dividend_yield":null,"eps":0.09,"revenue":1321575000.0,"operating_income":31523000.0,"net_income":21128000.0,"market_cap":null,"profit_margin":0.015986985225961446,"operating_margin":0.023852600117284302,"roa":0.0030526317462431954,"gross_margin":0.11923878705332652,"total_equity":4156410000.0,"total_assets":6921241000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.025460381800896242,"dividend_yield":null,"eps":0.43,"revenue":1629118000.0,"operating_income":134435000.0,"net_income":105649000.0,"market_cap":null,"profit_margin":0.06485042826854777,"operating_margin":0.08252011210974282,"roa":0.015213711103507783,"gross_margin":0.15143777184955295,"total_equity":4149545000.0,"total_assets":6944328000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.029438078057536936,"dividend_yield":null,"eps":0.49,"revenue":1861589000.0,"operating_income":149367000.0,"net_income":122569000.0,"market_cap":null,"profit_margin":0.06584106373641013,"operating_margin":0.08023629275849825,"roa":0.017437402245469753,"gross_margin":0.14637172866835804,"total_equity":4163621000.0,"total_assets":7029086000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.016519176809295207,"dividend_yield":null,"eps":0.24887107533240618,"revenue":1461474000.0,"operating_income":81527000.0,"net_income":66897000.0,"market_cap":null,"profit_margin":0.04577365043784563,"operating_margin":0.05578409195100289,"roa":0.009743866114149631,"gross_margin":0.14531561970996404,"total_equity":4049657000.0,"total_assets":6865550000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.21910937297416516,"revenue":1365511000.0,"operating_income":73126000.0,"net_income":58897000.0,"market_cap":null,"profit_margin":0.04313183855714088,"operating_margin":0.05355211345789232,"roa":null,"gross_margin":0.1476685284849408,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.029670081174911187,"dividend_yield":null,"eps":0.4719665358776345,"revenue":1751811000.0,"operating_income":158664000.0,"net_income":117562000.0,"market_cap":null,"profit_margin":0.06710883765429033,"operating_margin":0.09057141438203094,"roa":0.01736225516439292,"gross_margin":0.159325977516981,"total_equity":3962308000.0,"total_assets":6771125000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03447485213253584,"dividend_yield":null,"eps":0.5323945678780271,"revenue":1821793000.0,"operating_income":166598000.0,"net_income":132614000.0,"market_cap":null,"profit_margin":0.07279312194085717,"operating_margin":0.09144727200071578,"roa":0.019690716154140947,"gross_margin":0.1552058878258946,"total_equity":3846688000.0,"total_assets":6734849000.0}],"current_price":39.3,"change_pct":0.64,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9.77},{"date":"2016-10-25","close":9.66},{"date":"2016-10-26","close":9.48},{"date":"2016-10-27","close":9.32},{"date":"2016-10-28","close":9.19},{"date":"2016-10-31","close":9.27},{"date":"2016-11-01","close":10.23},{"date":"2016-11-02","close":10.59},{"date":"2016-11-03","close":10.21},{"date":"2016-11-04","close":10.43},{"date":"2016-11-07","close":10.92},{"date":"2016-11-08","close":11.24},{"date":"2016-11-09","close":11.19},{"date":"2016-11-10","close":11.16},{"date":"2016-11-11","close":11.5},{"date":"2016-11-14","close":11.37},{"date":"2016-11-15","close":11.3},{"date":"2016-11-16","close":11.39},{"date":"2016-11-17","close":11.8},{"date":"2016-11-18","close":12.1},{"date":"2016-11-21","close":12.32},{"date":"2016-11-22","close":12.1},{"date":"2016-11-23","close":12.23},{"date":"2016-11-25","close":11.99},{"date":"2016-11-28","close":12.09},{"date":"2016-11-29","close":12.03},{"date":"2016-11-30","close":11.82},{"date":"2016-12-01","close":10.7},{"date":"2016-12-02","close":10.87},{"date":"2016-12-05","close":11.24},{"date":"2016-12-06","close":11.26},{"date":"2016-12-07","close":11.44},{"date":"2016-12-08","close":11.37},{"date":"2016-12-09","close":10.86},{"date":"2016-12-12","close":10.7},{"date":"2016-12-13","close":10.79},{"date":"2016-12-14","close":10.85},{"date":"2016-12-15","close":11.01},{"date":"2016-12-16","close":10.73},{"date":"2016-12-19","close":10.85},{"date":"2016-12-20","close":10.98},{"date":"2016-12-21","close":11.06},{"date":"2016-12-22","close":10.96},{"date":"2016-12-23","close":11.02},{"date":"2016-12-27","close":11.23},{"date":"2016-12-28","close":10.93},{"date":"2016-12-29","close":10.82},{"date":"2016-12-30","close":10.55},{"date":"2017-01-03","close":10.65},{"date":"2017-01-04","close":10.61},{"date":"2017-01-05","close":10.35},{"date":"2017-01-06","close":10.27},{"date":"2017-01-09","close":10.39},{"date":"2017-01-10","close":10.69},{"date":"2017-01-11","close":10.75},{"date":"2017-01-12","close":10.49},{"date":"2017-01-13","close":10.46},{"date":"2017-01-17","close":9.79},{"date":"2017-01-18","close":9.86},{"date":"2017-01-19","close":9.68},{"date":"2017-01-20","close":9.69},{"date":"2017-01-23","close":9.55},{"date":"2017-01-24","close":9.77},{"date":"2017-01-25","close":9.86},{"date":"2017-01-26","close":9.73},{"date":"2017-01-27","close":9.7},{"date":"2017-01-30","close":9.53},{"date":"2017-01-31","close":9.41},{"date":"2017-02-01","close":9.63},{"date":"2017-02-02","close":9.92},{"date":"2017-02-03","close":10.07},{"date":"2017-02-06","close":9.98},{"date":"2017-02-07","close":9.6},{"date":"2017-02-08","close":9.66},{"date":"2017-02-09","close":9.93},{"date":"2017-02-10","close":9.97},{"date":"2017-02-13","close":10.44},{"date":"2017-02-14","close":9.61},{"date":"2017-02-15","close":9.6},{"date":"2017-02-16","close":10.01},{"date":"2017-02-17","close":10.05},{"date":"2017-02-21","close":10.34},{"date":"2017-02-22","close":10.1},{"date":"2017-02-23","close":10.15},{"date":"2017-02-24","close":10.13},{"date":"2017-02-27","close":9.86},{"date":"2017-02-28","close":9.82},{"date":"2017-03-01","close":10.15},{"date":"2017-03-02","close":10.25},{"date":"2017-03-03","close":10.25},{"date":"2017-03-06","close":10.49},{"date":"2017-03-07","close":10.64},{"date":"2017-03-08","close":10.74},{"date":"2017-03-09","close":10.55},{"date":"2017-03-10","close":10.89},{"date":"2017-03-13","close":11.06},{"date":"2017-03-14","close":10.9},{"date":"2017-03-15","close":10.89},{"date":"2017-03-16","close":10.95},{"date":"2017-03-17","close":11.09},{"date":"2017-03-20","close":11.23},{"date":"2017-03-21","close":10.59},{"date":"2017-03-22","close":10.78},{"date":"2017-03-23","close":10.86},{"date":"2017-03-24","close":10.95},{"date":"2017-03-27","close":11.16},{"date":"2017-03-28","close":11.15},{"date":"2017-03-29","close":11.09},{"date":"2017-03-30","close":11.28},{"date":"2017-03-31","close":11.59},{"date":"2017-04-03","close":11.56},{"date":"2017-04-04","close":11.46},{"date":"2017-04-05","close":11.24},{"date":"2017-04-06","close":11.45},{"date":"2017-04-07","close":11.51},{"date":"2017-04-10","close":11.39},{"date":"2017-04-11","close":11.2},{"date":"2017-04-12","close":11.21},{"date":"2017-04-13","close":10.9},{"date":"2017-04-17","close":11.2},{"date":"2017-04-18","close":11.22},{"date":"2017-04-19","close":11.37},{"date":"2017-04-20","close":11.88},{"date":"2017-04-21","close":11.73},{"date":"2017-04-24","close":11.88},{"date":"2017-04-25","close":12.1},{"date":"2017-04-26","close":11.98},{"date":"2017-04-27","close":12.33},{"date":"2017-04-28","close":11.78},{"date":"2017-05-01","close":12.09},{"date":"2017-05-02","close":11.71},{"date":"2017-05-03","close":11.73},{"date":"2017-05-04","close":11.96},{"date":"2017-05-05","close":11.85},{"date":"2017-05-08","close":11.73},{"date":"2017-05-09","close":11.98},{"date":"2017-05-10","close":11.96},{"date":"2017-05-11","close":11.9},{"date":"2017-05-12","close":11.67},{"date":"2017-05-15","close":11.69},{"date":"2017-05-16","close":11.67},{"date":"2017-05-17","close":10.89},{"date":"2017-05-18","close":10.84},{"date":"2017-05-19","close":10.96},{"date":"2017-05-22","close":11.12},{"date":"2017-05-23","close":11.19},{"date":"2017-05-24","close":11.4},{"date":"2017-05-25","close":11.43},{"date":"2017-05-26","close":11.74},{"date":"2017-05-30","close":11.64},{"date":"2017-05-31","close":11.34},{"date":"2017-06-01","close":11.36},{"date":"2017-06-02","close":11.34},{"date":"2017-06-05","close":11.55},{"date":"2017-06-06","close":11.73},{"date":"2017-06-07","close":11.94},{"date":"2017-06-08","close":12.24},{"date":"2017-06-09","close":11.41},{"date":"2017-06-12","close":11.1},{"date":"2017-06-13","close":11.09},{"date":"2017-06-14","close":10.73},{"date":"2017-06-15","close":10.42},{"date":"2017-06-16","close":10.56},{"date":"2017-06-19","close":10.8},{"date":"2017-06-20","close":10.67},{"date":"2017-06-21","close":10.68},{"date":"2017-06-22","close":10.65},{"date":"2017-06-23","close":10.63},{"date":"2017-06-26","close":10.37},{"date":"2017-06-27","close":10.13},{"date":"2017-06-28","close":10.45},{"date":"2017-06-29","close":9.81},{"date":"2017-06-30","close":9.77},{"date":"2017-07-03","close":9.66},{"date":"2017-07-05","close":9.82},{"date":"2017-07-06","close":9.73},{"date":"2017-07-07","close":9.83},{"date":"2017-07-10","close":9.92},{"date":"2017-07-11","close":10.04},{"date":"2017-07-12","close":10.2},{"date":"2017-07-13","close":10.17},{"date":"2017-07-14","close":10.37},{"date":"2017-07-17","close":10.45},{"date":"2017-07-18","close":10.56},{"date":"2017-07-19","close":10.89},{"date":"2017-07-20","close":10.85},{"date":"2017-07-21","close":10.955},{"date":"2017-07-24","close":11.01},{"date":"2017-07-25","close":11.01},{"date":"2017-07-26","close":11.06},{"date":"2017-07-27","close":10.81},{"date":"2017-07-28","close":10.49},{"date":"2017-07-31","close":10.37},{"date":"2017-08-01","close":9.49},{"date":"2017-08-02","close":9.17},{"date":"2017-08-03","close":8.86},{"date":"2017-08-04","close":8.77},{"date":"2017-08-07","close":9.11},{"date":"2017-08-08","close":9.12},{"date":"2017-08-09","close":8.9},{"date":"2017-08-10","close":8.53},{"date":"2017-08-11","close":8.735},{"date":"2017-08-14","close":8.8},{"date":"2017-08-15","close":8.69},{"date":"2017-08-16","close":8.84},{"date":"2017-08-17","close":8.38},{"date":"2017-08-18","close":8.46},{"date":"2017-08-21","close":8.59},{"date":"2017-08-22","close":8.675},{"date":"2017-08-23","close":8.66},{"date":"2017-08-24","close":8.71},{"date":"2017-08-25","close":8.54},{"date":"2017-08-28","close":8.63},{"date":"2017-08-29","close":8.83},{"date":"2017-08-30","close":8.96},{"date":"2017-08-31","close":8.78},{"date":"2017-09-01","close":9.08},{"date":"2017-09-05","close":8.91},{"date":"2017-09-06","close":8.93},{"date":"2017-09-07","close":8.9},{"date":"2017-09-08","close":8.95},{"date":"2017-09-11","close":9.14},{"date":"2017-09-12","close":9.23},{"date":"2017-09-13","close":9.45},{"date":"2017-09-14","close":9.45},{"date":"2017-09-15","close":9.65},{"date":"2017-09-18","close":9.98},{"date":"2017-09-19","close":9.9},{"date":"2017-09-20","close":9.81},{"date":"2017-09-21","close":9.87},{"date":"2017-09-22","close":10.06},{"date":"2017-09-25","close":9.94},{"date":"2017-09-26","close":10.08},{"date":"2017-09-27","close":10.3},{"date":"2017-09-28","close":10.55},{"date":"2017-09-29","close":10.55},{"date":"2017-10-02","close":10.65},{"date":"2017-10-03","close":10.58},{"date":"2017-10-04","close":10.5},{"date":"2017-10-05","close":10.54},{"date":"2017-10-06","close":10.5},{"date":"2017-10-09","close":10.5},{"date":"2017-10-10","close":10.55},{"date":"2017-10-11","close":10.71},{"date":"2017-10-12","close":10.87},{"date":"2017-10-13","close":10.88},{"date":"2017-10-16","close":10.81},{"date":"2017-10-17","close":10.65},{"date":"2017-10-18","close":10.69},{"date":"2017-10-19","close":10.59},{"date":"2017-10-20","close":10.69},{"date":"2017-10-23","close":10.53},{"date":"2017-10-24","close":10.63},{"date":"2017-10-25","close":10.81},{"date":"2017-10-26","close":10.89},{"date":"2017-10-27","close":10.95},{"date":"2017-10-30","close":11.09},{"date":"2017-10-31","close":11.57},{"date":"2017-11-01","close":10.8},{"date":"2017-11-02","close":11.13},{"date":"2017-11-03","close":11.16},{"date":"2017-11-06","close":11.41},{"date":"2017-11-07","close":11.36},{"date":"2017-11-08","close":11.48},{"date":"2017-11-09","close":11.05},{"date":"2017-11-10","close":10.99},{"date":"2017-11-13","close":11.0},{"date":"2017-11-14","close":10.9},{"date":"2017-11-15","close":10.7},{"date":"2017-11-16","close":10.86},{"date":"2017-11-17","close":10.89},{"date":"2017-11-20","close":11.05},{"date":"2017-11-21","close":11.28},{"date":"2017-11-22","close":11.21},{"date":"2017-11-24","close":11.5},{"date":"2017-11-27","close":11.39},{"date":"2017-11-28","close":11.42},{"date":"2017-11-29","close":10.71},{"date":"2017-11-30","close":10.57},{"date":"2017-12-01","close":10.45},{"date":"2017-12-04","close":10.13},{"date":"2017-12-05","close":10.25},{"date":"2017-12-06","close":10.1},{"date":"2017-12-07","close":10.26},{"date":"2017-12-08","close":10.05},{"date":"2017-12-11","close":10.28},{"date":"2017-12-12","close":10.22},{"date":"2017-12-13","close":10.17},{"date":"2017-12-14","close":10.19},{"date":"2017-12-15","close":10.54},{"date":"2017-12-18","close":10.46},{"date":"2017-12-19","close":10.45},{"date":"2017-12-20","close":10.55},{"date":"2017-12-21","close":10.33},{"date":"2017-12-22","close":10.32},{"date":"2017-12-26","close":10.11},{"date":"2017-12-27","close":10.13},{"date":"2017-12-28","close":10.19},{"date":"2017-12-29","close":10.05},{"date":"2018-01-02","close":9.5881},{"date":"2018-01-03","close":9.5602},{"date":"2018-01-04","close":10.1734},{"date":"2018-01-05","close":10.0341},{"date":"2018-01-08","close":9.9319},{"date":"2018-01-09","close":9.7367},{"date":"2018-01-10","close":9.6624},{"date":"2018-01-11","close":9.7646},{"date":"2018-01-12","close":9.7275},{"date":"2018-01-16","close":9.7832},{"date":"2018-01-17","close":10.0898},{"date":"2018-01-18","close":10.0712},{"date":"2018-01-19","close":10.1363},{"date":"2018-01-22","close":9.969},{"date":"2018-01-23","close":10.0619},{"date":"2018-01-24","close":9.6531},{"date":"2018-01-25","close":9.328},{"date":"2018-01-26","close":9.616},{"date":"2018-01-29","close":9.6067},{"date":"2018-01-30","close":9.3837},{"date":"2018-01-31","close":9.3465},{"date":"2018-02-01","close":9.328},{"date":"2018-02-02","close":9.0307},{"date":"2018-02-05","close":8.4732},{"date":"2018-02-06","close":8.7798},{"date":"2018-02-07","close":8.6869},{"date":"2018-02-08","close":8.1945},{"date":"2018-02-09","close":8.6126},{"date":"2018-02-12","close":8.8263},{"date":"2018-02-13","close":9.3187},{"date":"2018-02-14","close":9.5788},{"date":"2018-02-15","close":9.393},{"date":"2018-02-16","close":9.4116},{"date":"2018-02-20","close":9.4673},{"date":"2018-02-21","close":9.2815},{"date":"2018-02-22","close":9.2258},{"date":"2018-02-23","close":9.4952},{"date":"2018-02-26","close":9.681},{"date":"2018-02-27","close":9.4766},{"date":"2018-02-28","close":9.3372},{"date":"2018-03-01","close":9.5509},{"date":"2018-03-02","close":9.681},{"date":"2018-03-05","close":9.6903},{"date":"2018-03-06","close":10.0619},{"date":"2018-03-07","close":10.1734},{"date":"2018-03-08","close":10.2106},{"date":"2018-03-09","close":10.6008},{"date":"2018-03-12","close":10.6937},{"date":"2018-03-13","close":10.3592},{"date":"2018-03-14","close":10.3407},{"date":"2018-03-15","close":10.4521},{"date":"2018-03-16","close":10.4893},{"date":"2018-03-19","close":10.2942},{"date":"2018-03-20","close":10.3499},{"date":"2018-03-21","close":10.4614},{"date":"2018-03-22","close":10.1177},{"date":"2018-03-23","close":9.5509},{"date":"2018-03-26","close":9.9969},{"date":"2018-03-27","close":9.4116},{"date":"2018-03-28","close":9.2072},{"date":"2018-03-29","close":9.4116},{"date":"2018-04-02","close":8.9563},{"date":"2018-04-03","close":9.0678},{"date":"2018-04-04","close":9.1979},{"date":"2018-04-05","close":9.1236},{"date":"2018-04-06","close":8.8448},{"date":"2018-04-09","close":8.817},{"date":"2018-04-10","close":9.235},{"date":"2018-04-11","close":9.2072},{"date":"2018-04-12","close":9.4859},{"date":"2018-04-13","close":9.4023},{"date":"2018-04-16","close":9.5138},{"date":"2018-04-17","close":9.6438},{"date":"2018-04-18","close":9.4673},{"date":"2018-04-19","close":9.0585},{"date":"2018-04-20","close":9.0399},{"date":"2018-04-23","close":8.8727},{"date":"2018-04-24","close":8.4918},{"date":"2018-04-25","close":8.1945},{"date":"2018-04-26","close":8.4732},{"date":"2018-04-27","close":7.8507},{"date":"2018-04-30","close":7.6928},{"date":"2018-05-01","close":7.9065},{"date":"2018-05-02","close":7.9065},{"date":"2018-05-03","close":7.8228},{"date":"2018-05-04","close":7.9808},{"date":"2018-05-07","close":7.795},{"date":"2018-05-08","close":7.8972},{"date":"2018-05-09","close":7.9622},{"date":"2018-05-10","close":8.0644},{"date":"2018-05-11","close":8.018},{"date":"2018-05-14","close":8.1294},{"date":"2018-05-15","close":8.0087},{"date":"2018-05-16","close":8.1852},{"date":"2018-05-17","close":8.2316},{"date":"2018-05-18","close":8.083},{"date":"2018-05-21","close":8.1666},{"date":"2018-05-22","close":8.148},{"date":"2018-05-23","close":8.1666},{"date":"2018-05-24","close":8.1387},{"date":"2018-05-25","close":8.5289},{"date":"2018-05-29","close":8.5289},{"date":"2018-05-30","close":8.5754},{"date":"2018-05-31","close":8.4546},{"date":"2018-06-01","close":8.659},{"date":"2018-06-04","close":8.6776},{"date":"2018-06-05","close":8.7148},{"date":"2018-06-06","close":8.7426},{"date":"2018-06-07","close":8.6219},{"date":"2018-06-08","close":8.4453},{"date":"2018-06-11","close":8.3617},{"date":"2018-06-12","close":8.3617},{"date":"2018-06-13","close":8.3246},{"date":"2018-06-14","close":8.3153},{"date":"2018-06-15","close":8.5197},{"date":"2018-06-18","close":8.4267},{"date":"2018-06-19","close":8.3989},{"date":"2018-06-20","close":8.5011},{"date":"2018-06-21","close":8.4175},{"date":"2018-06-22","close":8.2967},{"date":"2018-06-25","close":8.0551},{"date":"2018-06-26","close":8.2131},{"date":"2018-06-27","close":7.9994},{"date":"2018-06-28","close":7.9808},{"date":"2018-06-29","close":7.9808},{"date":"2018-07-02","close":8.0365},{"date":"2018-07-03","close":7.8507},{"date":"2018-07-05","close":8.0272},{"date":"2018-07-06","close":8.1666},{"date":"2018-07-09","close":8.2502},{"date":"2018-07-10","close":8.3153},{"date":"2018-07-11","close":7.8972},{"date":"2018-07-12","close":7.9901},{"date":"2018-07-13","close":7.9901},{"date":"2018-07-16","close":7.8972},{"date":"2018-07-17","close":7.8972},{"date":"2018-07-18","close":8.2967},{"date":"2018-07-19","close":8.2874},{"date":"2018-07-20","close":8.1202},{"date":"2018-07-23","close":8.0644},{"date":"2018-07-24","close":8.1387},{"date":"2018-07-25","close":8.018},{"date":"2018-07-26","close":8.2688},{"date":"2018-07-27","close":8.306},{"date":"2018-07-30","close":8.3524},{"date":"2018-07-31","close":8.0644},{"date":"2018-08-01","close":8.018},{"date":"2018-08-02","close":8.2688},{"date":"2018-08-03","close":8.4082},{"date":"2018-08-06","close":8.5197},{"date":"2018-08-07","close":8.5661},{"date":"2018-08-08","close":8.6219},{"date":"2018-08-09","close":8.5754},{"date":"2018-08-10","close":8.6311},{"date":"2018-08-13","close":8.6776},{"date":"2018-08-14","close":8.5847},{"date":"2018-08-15","close":8.2038},{"date":"2018-08-16","close":8.2038},{"date":"2018-08-17","close":8.1202},{"date":"2018-08-20","close":8.1109},{"date":"2018-08-21","close":8.1666},{"date":"2018-08-22","close":8.0737},{"date":"2018-08-23","close":7.9808},{"date":"2018-08-24","close":8.0272},{"date":"2018-08-27","close":8.1573},{"date":"2018-08-28","close":8.1573},{"date":"2018-08-29","close":8.0272},{"date":"2018-08-30","close":8.1945},{"date":"2018-08-31","close":8.1109},{"date":"2018-09-04","close":7.7764},{"date":"2018-09-05","close":7.6742},{"date":"2018-09-06","close":7.2933},{"date":"2018-09-07","close":7.2561},{"date":"2018-09-10","close":7.2747},{"date":"2018-09-11","close":7.0796},{"date":"2018-09-12","close":6.8102},{"date":"2018-09-13","close":7.1167},{"date":"2018-09-14","close":7.1725},{"date":"2018-09-17","close":7.2468},{"date":"2018-09-18","close":7.1911},{"date":"2018-09-19","close":7.1725},{"date":"2018-09-20","close":7.284},{"date":"2018-09-21","close":7.2282},{"date":"2018-09-24","close":7.2561},{"date":"2018-09-25","close":7.061},{"date":"2018-09-26","close":6.9867},{"date":"2018-09-27","close":6.8845},{"date":"2018-09-28","close":6.8659},{"date":"2018-10-01","close":6.7823},{"date":"2018-10-02","close":6.7916},{"date":"2018-10-03","close":6.9495},{"date":"2018-10-04","close":6.8009},{"date":"2018-10-05","close":6.5593},{"date":"2018-10-08","close":6.4014},{"date":"2018-10-09","close":6.3642},{"date":"2018-10-10","close":6.1877},{"date":"2018-10-11","close":6.2527},{"date":"2018-10-12","close":6.3363},{"date":"2018-10-15","close":6.4757},{"date":"2018-10-16","close":6.6429},{"date":"2018-10-17","close":6.2434},{"date":"2018-10-18","close":5.8346},{"date":"2018-10-19","close":5.6581},{"date":"2018-10-22","close":5.7138},{"date":"2018-10-23","close":5.7417},{"date":"2018-10-24","close":5.3329},{"date":"2018-10-25","close":5.6023},{"date":"2018-10-26","close":5.5559},{"date":"2018-10-29","close":5.6023},{"date":"2018-10-30","close":6.6615},{"date":"2018-10-31","close":6.6429},{"date":"2018-11-01","close":6.7637},{"date":"2018-11-02","close":6.6336},{"date":"2018-11-05","close":6.4943},{"date":"2018-11-06","close":6.5593},{"date":"2018-11-07","close":6.55},{"date":"2018-11-08","close":6.5314},{"date":"2018-11-09","close":6.2434},{"date":"2018-11-12","close":6.0483},{"date":"2018-11-13","close":6.0762},{"date":"2018-11-14","close":5.9926},{"date":"2018-11-15","close":6.197},{"date":"2018-11-16","close":6.1691},{"date":"2018-11-19","close":5.8346},{"date":"2018-11-20","close":5.8532},{"date":"2018-11-21","close":5.8904},{"date":"2018-11-23","close":5.8997},{"date":"2018-11-26","close":5.9833},{"date":"2018-11-27","close":6.1412},{"date":"2018-11-28","close":6.3549},{"date":"2018-11-29","close":6.2434},{"date":"2018-11-30","close":6.3642},{"date":"2018-12-03","close":6.4757},{"date":"2018-12-04","close":6.1133},{"date":"2018-12-06","close":5.9182},{"date":"2018-12-07","close":5.7324},{"date":"2018-12-10","close":5.8625},{"date":"2018-12-11","close":5.8439},{"date":"2018-12-12","close":6.0669},{"date":"2018-12-13","close":6.039},{"date":"2018-12-14","close":5.9182},{"date":"2018-12-17","close":5.8625},{"date":"2018-12-18","close":5.9833},{"date":"2018-12-19","close":5.7417},{"date":"2018-12-20","close":5.7882},{"date":"2018-12-21","close":5.5652},{"date":"2018-12-24","close":5.3422},{"date":"2018-12-26","close":5.7696},{"date":"2018-12-27","close":5.9368},{"date":"2018-12-28","close":6.039},{"date":"2018-12-31","close":6.0948},{"date":"2019-01-02","close":6.197},{"date":"2019-01-03","close":5.8811},{"date":"2019-01-04","close":6.1319},{"date":"2019-01-07","close":6.5128},{"date":"2019-01-08","close":6.5314},{"date":"2019-01-09","close":6.6243},{"date":"2019-01-10","close":6.8473},{"date":"2019-01-11","close":6.9216},{"date":"2019-01-14","close":6.8473},{"date":"2019-01-15","close":6.8473},{"date":"2019-01-16","close":6.7544},{"date":"2019-01-17","close":6.708},{"date":"2019-01-18","close":6.9588},{"date":"2019-01-22","close":6.7637},{"date":"2019-01-23","close":6.5872},{"date":"2019-01-24","close":6.8566},{"date":"2019-01-25","close":7.2004},{"date":"2019-01-28","close":7.2747},{"date":"2019-01-29","close":7.2282},{"date":"2019-01-30","close":7.3676},{"date":"2019-01-31","close":7.4326},{"date":"2019-02-01","close":7.5627},{"date":"2019-02-04","close":7.637},{"date":"2019-02-05","close":7.6928},{"date":"2019-02-06","close":8.018},{"date":"2019-02-07","close":7.8136},{"date":"2019-02-08","close":7.7857},{"date":"2019-02-11","close":7.8786},{"date":"2019-02-12","close":8.2874},{"date":"2019-02-13","close":8.5847},{"date":"2019-02-14","close":8.7426},{"date":"2019-02-15","close":8.8077},{"date":"2019-02-19","close":8.7333},{"date":"2019-02-20","close":8.7984},{"date":"2019-02-21","close":8.6776},{"date":"2019-02-22","close":8.6776},{"date":"2019-02-25","close":8.6311},{"date":"2019-02-26","close":8.4453},{"date":"2019-02-27","close":8.2131},{"date":"2019-02-28","close":8.1573},{"date":"2019-03-01","close":8.2688},{"date":"2019-03-04","close":8.3896},{"date":"2019-03-05","close":8.2224},{"date":"2019-03-06","close":8.0365},{"date":"2019-03-07","close":7.9808},{"date":"2019-03-08","close":7.8693},{"date":"2019-03-11","close":8.0272},{"date":"2019-03-12","close":8.1109},{"date":"2019-03-13","close":7.9808},{"date":"2019-03-14","close":7.9901},{"date":"2019-03-15","close":8.148},{"date":"2019-03-18","close":8.0737},{"date":"2019-03-19","close":8.0923},{"date":"2019-03-20","close":7.9901},{"date":"2019-03-21","close":8.2967},{"date":"2019-03-22","close":8.0458},{"date":"2019-03-25","close":8.018},{"date":"2019-03-26","close":8.0272},{"date":"2019-03-27","close":7.8786},{"date":"2019-03-28","close":7.86},{"date":"2019-03-29","close":7.9343},{"date":"2019-04-01","close":8.148},{"date":"2019-04-02","close":8.1202},{"date":"2019-04-03","close":8.2502},{"date":"2019-04-04","close":8.2502},{"date":"2019-04-05","close":8.3153},{"date":"2019-04-08","close":8.3246},{"date":"2019-04-09","close":8.2502},{"date":"2019-04-10","close":8.3246},{"date":"2019-04-11","close":8.3431},{"date":"2019-04-12","close":8.4639},{"date":"2019-04-15","close":8.3989},{"date":"2019-04-16","close":8.3803},{"date":"2019-04-17","close":8.3896},{"date":"2019-04-18","close":8.3896},{"date":"2019-04-22","close":8.2688},{"date":"2019-04-23","close":8.3896},{"date":"2019-04-24","close":8.8263},{"date":"2019-04-25","close":8.7333},{"date":"2019-04-26","close":8.5197},{"date":"2019-04-29","close":8.4732},{"date":"2019-04-30","close":8.4175},{"date":"2019-05-01","close":8.3431},{"date":"2019-05-02","close":8.3246},{"date":"2019-05-03","close":7.8136},{"date":"2019-05-06","close":7.4419},{"date":"2019-05-07","close":7.2468},{"date":"2019-05-08","close":7.2097},{"date":"2019-05-09","close":7.0703},{"date":"2019-05-10","close":7.0053},{"date":"2019-05-13","close":6.6243},{"date":"2019-05-14","close":6.6894},{"date":"2019-05-15","close":6.7916},{"date":"2019-05-16","close":6.7358},{"date":"2019-05-17","close":6.6522},{"date":"2019-05-20","close":6.55},{"date":"2019-05-21","close":6.5128},{"date":"2019-05-22","close":6.4014},{"date":"2019-05-23","close":6.1598},{"date":"2019-05-24","close":6.0855},{"date":"2019-05-28","close":6.039},{"date":"2019-05-29","close":6.0855},{"date":"2019-05-30","close":6.2063},{"date":"2019-05-31","close":6.0204},{"date":"2019-06-03","close":6.1133},{"date":"2019-06-04","close":6.5965},{"date":"2019-06-05","close":6.5036},{"date":"2019-06-06","close":6.5965},{"date":"2019-06-07","close":6.5686},{"date":"2019-06-10","close":6.8752},{"date":"2019-06-11","close":6.8473},{"date":"2019-06-12","close":6.6987},{"date":"2019-06-13","close":6.7451},{"date":"2019-06-14","close":6.3735},{"date":"2019-06-17","close":6.3735},{"date":"2019-06-18","close":6.615},{"date":"2019-06-19","close":6.5593},{"date":"2019-06-20","close":6.6801},{"date":"2019-06-21","close":6.5686},{"date":"2019-06-24","close":6.5593},{"date":"2019-06-25","close":6.4199},{"date":"2019-06-26","close":6.6894},{"date":"2019-06-27","close":6.8566},{"date":"2019-06-28","close":6.9309},{"date":"2019-07-01","close":7.1353},{"date":"2019-07-02","close":7.0053},{"date":"2019-07-03","close":6.9495},{"date":"2019-07-05","close":6.8752},{"date":"2019-07-08","close":6.8287},{"date":"2019-07-09","close":6.8659},{"date":"2019-07-10","close":6.9124},{"date":"2019-07-11","close":6.8752},{"date":"2019-07-12","close":7.0238},{"date":"2019-07-15","close":7.0331},{"date":"2019-07-16","close":7.0331},{"date":"2019-07-17","close":7.061},{"date":"2019-07-18","close":7.1075},{"date":"2019-07-19","close":7.0796},{"date":"2019-07-22","close":7.2004},{"date":"2019-07-23","close":7.3676},{"date":"2019-07-24","close":7.7299},{"date":"2019-07-25","close":7.4698},{"date":"2019-07-26","close":7.6185},{"date":"2019-07-29","close":7.5999},{"date":"2019-07-30","close":9.0864},{"date":"2019-07-31","close":8.5754},{"date":"2019-08-01","close":8.5847},{"date":"2019-08-02","close":8.5104},{"date":"2019-08-05","close":8.2316},{"date":"2019-08-06","close":8.0458},{"date":"2019-08-07","close":8.148},{"date":"2019-08-08","close":8.3803},{"date":"2019-08-09","close":8.306},{"date":"2019-08-12","close":8.2038},{"date":"2019-08-13","close":8.3153},{"date":"2019-08-14","close":8.0272},{"date":"2019-08-15","close":8.0272},{"date":"2019-08-16","close":8.2967},{"date":"2019-08-19","close":8.3989},{"date":"2019-08-20","close":8.2874},{"date":"2019-08-21","close":8.3803},{"date":"2019-08-22","close":8.4453},{"date":"2019-08-23","close":8.1759},{"date":"2019-08-26","close":7.9994},{"date":"2019-08-27","close":7.9065},{"date":"2019-08-28","close":8.0458},{"date":"2019-08-29","close":8.2131},{"date":"2019-08-30","close":8.1294},{"date":"2019-09-03","close":7.9901},{"date":"2019-09-04","close":8.2038},{"date":"2019-09-05","close":8.4267},{"date":"2019-09-06","close":8.4175},{"date":"2019-09-09","close":8.5011},{"date":"2019-09-10","close":8.4639},{"date":"2019-09-11","close":8.5847},{"date":"2019-09-12","close":8.5754},{"date":"2019-09-13","close":8.4732},{"date":"2019-09-16","close":8.4267},{"date":"2019-09-17","close":8.4825},{"date":"2019-09-18","close":8.5011},{"date":"2019-09-19","close":8.6683},{"date":"2019-09-20","close":8.3989},{"date":"2019-09-23","close":8.5197},{"date":"2019-09-24","close":8.3153},{"date":"2019-09-25","close":8.5197},{"date":"2019-09-26","close":8.4175},{"date":"2019-09-27","close":8.2688},{"date":"2019-09-30","close":8.4546},{"date":"2019-10-01","close":8.5475},{"date":"2019-10-02","close":8.5847},{"date":"2019-10-03","close":8.8541},{"date":"2019-10-04","close":9.1793},{"date":"2019-10-07","close":9.0678},{"date":"2019-10-08","close":8.882},{"date":"2019-10-09","close":8.9749},{"date":"2019-10-10","close":8.9749},{"date":"2019-10-11","close":9.0678},{"date":"2019-10-14","close":9.0492},{"date":"2019-10-15","close":9.17},{"date":"2019-10-16","close":9.0864},{"date":"2019-10-17","close":9.1514},{"date":"2019-10-18","close":9.1886},{"date":"2019-10-21","close":9.4673},{"date":"2019-10-22","close":9.3837},{"date":"2019-10-23","close":9.1886},{"date":"2019-10-24","close":9.6253},{"date":"2019-10-25","close":10.0619},{"date":"2019-10-28","close":10.2942},{"date":"2019-10-29","close":13.8619},{"date":"2019-10-30","close":12.6355},{"date":"2019-10-31","close":11.5485},{"date":"2019-11-01","close":12.0409},{"date":"2019-11-04","close":12.3846},{"date":"2019-11-05","close":12.2731},{"date":"2019-11-06","close":12.1431},{"date":"2019-11-07","close":11.8551},{"date":"2019-11-08","close":11.8829},{"date":"2019-11-11","close":11.8086},{"date":"2019-11-12","close":11.9944},{"date":"2019-11-13","close":12.0409},{"date":"2019-11-14","close":11.9665},{"date":"2019-11-15","close":12.078},{"date":"2019-11-18","close":11.9851},{"date":"2019-11-19","close":12.078},{"date":"2019-11-20","close":12.3846},{"date":"2019-11-21","close":11.4463},{"date":"2019-11-22","close":11.2697},{"date":"2019-11-25","close":11.6135},{"date":"2019-11-26","close":11.4463},{"date":"2019-11-27","close":11.4555},{"date":"2019-11-29","close":11.2326},{"date":"2019-12-02","close":10.9538},{"date":"2019-12-03","close":10.9074},{"date":"2019-12-04","close":11.2883},{"date":"2019-12-05","close":11.567},{"date":"2019-12-06","close":11.7064},{"date":"2019-12-09","close":11.6599},{"date":"2019-12-10","close":11.5485},{"date":"2019-12-11","close":11.8458},{"date":"2019-12-12","close":11.8365},{"date":"2019-12-13","close":11.8829},{"date":"2019-12-16","close":11.9944},{"date":"2019-12-17","close":12.0223},{"date":"2019-12-18","close":12.0594},{"date":"2019-12-19","close":12.0409},{"date":"2019-12-20","close":12.2453},{"date":"2019-12-23","close":12.4961},{"date":"2019-12-24","close":12.4125},{"date":"2019-12-26","close":12.9049},{"date":"2019-12-27","close":12.3382},{"date":"2019-12-30","close":12.3289},{"date":"2019-12-31","close":12.078},{"date":"2020-01-02","close":12.3196},{"date":"2020-01-03","close":11.9851},{"date":"2020-01-06","close":11.9387},{"date":"2020-01-07","close":12.1059},{"date":"2020-01-08","close":12.1245},{"date":"2020-01-09","close":12.013},{"date":"2020-01-10","close":11.8086},{"date":"2020-01-13","close":11.8736},{"date":"2020-01-14","close":12.0037},{"date":"2020-01-15","close":12.0594},{"date":"2020-01-16","close":12.2917},{"date":"2020-01-17","close":12.2638},{"date":"2020-01-21","close":12.1709},{"date":"2020-01-22","close":12.2638},{"date":"2020-01-23","close":12.4404},{"date":"2020-01-24","close":11.8829},{"date":"2020-01-27","close":11.0096},{"date":"2020-01-28","close":11.1675},{"date":"2020-01-29","close":11.0746},{"date":"2020-01-30","close":11.1211},{"date":"2020-01-31","close":10.4521},{"date":"2020-02-03","close":10.3778},{"date":"2020-02-04","close":10.6473},{"date":"2020-02-05","close":10.991},{"date":"2020-02-06","close":10.6287},{"date":"2020-02-07","close":10.2942},{"date":"2020-02-10","close":10.7309},{"date":"2020-02-11","close":12.301},{"date":"2020-02-12","close":12.0687},{"date":"2020-02-13","close":11.8086},{"date":"2020-02-14","close":11.7343},{"date":"2020-02-18","close":11.2047},{"date":"2020-02-19","close":11.502},{"date":"2020-02-20","close":12.0687},{"date":"2020-02-21","close":11.4463},{"date":"2020-02-24","close":10.3221},{"date":"2020-02-25","close":9.7367},{"date":"2020-02-26","close":9.6903},{"date":"2020-02-27","close":9.2815},{"date":"2020-02-28","close":9.6996},{"date":"2020-03-02","close":9.7925},{"date":"2020-03-03","close":9.5881},{"date":"2020-03-04","close":10.0991},{"date":"2020-03-05","close":9.5881},{"date":"2020-03-06","close":9.1607},{"date":"2020-03-09","close":7.9994},{"date":"2020-03-10","close":8.7705},{"date":"2020-03-11","close":8.0365},{"date":"2020-03-12","close":6.8473},{"date":"2020-03-13","close":7.4605},{"date":"2020-03-16","close":6.7637},{"date":"2020-03-17","close":7.4141},{"date":"2020-03-18","close":5.3701},{"date":"2020-03-19","close":6.0204},{"date":"2020-03-20","close":6.4571},{"date":"2020-03-23","close":6.4664},{"date":"2020-03-24","close":7.4698},{"date":"2020-03-25","close":7.6649},{"date":"2020-03-26","close":7.9529},{"date":"2020-03-27","close":7.1818},{"date":"2020-03-30","close":7.7671},{"date":"2020-03-31","close":7.2375},{"date":"2020-04-01","close":6.8473},{"date":"2020-04-02","close":6.9681},{"date":"2020-04-03","close":6.8659},{"date":"2020-04-06","close":7.925},{"date":"2020-04-07","close":8.148},{"date":"2020-04-08","close":8.5847},{"date":"2020-04-09","close":8.5289},{"date":"2020-04-13","close":8.3524},{"date":"2020-04-14","close":8.4825},{"date":"2020-04-15","close":8.0272},{"date":"2020-04-16","close":8.5197},{"date":"2020-04-17","close":8.7705},{"date":"2020-04-20","close":8.5754},{"date":"2020-04-21","close":8.1573},{"date":"2020-04-22","close":8.5011},{"date":"2020-04-23","close":8.5197},{"date":"2020-04-24","close":8.7426},{"date":"2020-04-27","close":9.4673},{"date":"2020-04-28","close":8.8913},{"date":"2020-04-29","close":9.7739},{"date":"2020-04-30","close":9.1793},{"date":"2020-05-01","close":9.0399},{"date":"2020-05-04","close":9.0399},{"date":"2020-05-05","close":9.0307},{"date":"2020-05-06","close":9.0585},{"date":"2020-05-07","close":9.0864},{"date":"2020-05-08","close":9.4116},{"date":"2020-05-11","close":9.3094},{"date":"2020-05-12","close":9.2536},{"date":"2020-05-13","close":8.8077},{"date":"2020-05-14","close":8.9749},{"date":"2020-05-15","close":8.7241},{"date":"2020-05-18","close":9.3001},{"date":"2020-05-19","close":9.1236},{"date":"2020-05-20","close":9.3094},{"date":"2020-05-21","close":9.2165},{"date":"2020-05-22","close":9.1143},{"date":"2020-05-26","close":9.6717},{"date":"2020-05-27","close":10.192},{"date":"2020-05-28","close":9.6624},{"date":"2020-05-29","close":9.8297},{"date":"2020-06-01","close":9.7275},{"date":"2020-06-02","close":9.839},{"date":"2020-06-03","close":10.6008},{"date":"2020-06-04","close":10.8981},{"date":"2020-06-05","close":11.6599},{"date":"2020-06-08","close":11.8179},{"date":"2020-06-09","close":11.7157},{"date":"2020-06-10","close":11.5763},{"date":"2020-06-11","close":10.3221},{"date":"2020-06-12","close":10.9353},{"date":"2020-06-15","close":10.9167},{"date":"2020-06-16","close":11.2512},{"date":"2020-06-17","close":11.3626},{"date":"2020-06-18","close":11.2233},{"date":"2020-06-19","close":10.9724},{"date":"2020-06-22","close":11.1675},{"date":"2020-06-23","close":11.4741},{"date":"2020-06-24","close":11.1397},{"date":"2020-06-25","close":11.3162},{"date":"2020-06-26","close":10.9538},{"date":"2020-06-29","close":11.0375},{"date":"2020-06-30","close":11.437},{"date":"2020-07-01","close":11.1397},{"date":"2020-07-02","close":11.3998},{"date":"2020-07-06","close":11.6228},{"date":"2020-07-07","close":11.2883},{"date":"2020-07-08","close":11.4555},{"date":"2020-07-09","close":11.5763},{"date":"2020-07-10","close":11.3255},{"date":"2020-07-13","close":11.1118},{"date":"2020-07-14","close":11.3719},{"date":"2020-07-15","close":11.3162},{"date":"2020-07-16","close":11.3441},{"date":"2020-07-17","close":11.2976},{"date":"2020-07-20","close":11.437},{"date":"2020-07-21","close":11.4184},{"date":"2020-07-22","close":11.3626},{"date":"2020-07-23","close":11.7436},{"date":"2020-07-24","close":11.2233},{"date":"2020-07-27","close":12.6726},{"date":"2020-07-28","close":13.3137},{"date":"2020-07-29","close":13.1558},{"date":"2020-07-30","close":13.1651},{"date":"2020-07-31","close":12.6355},{"date":"2020-08-03","close":12.7841},{"date":"2020-08-04","close":12.5983},{"date":"2020-08-05","close":12.747},{"date":"2020-08-06","close":12.459},{"date":"2020-08-07","close":12.0966},{"date":"2020-08-10","close":11.9387},{"date":"2020-08-11","close":11.8829},{"date":"2020-08-12","close":12.5797},{"date":"2020-08-13","close":12.459},{"date":"2020-08-14","close":12.5054},{"date":"2020-08-17","close":12.812},{"date":"2020-08-18","close":12.6076},{"date":"2020-08-19","close":12.5147},{"date":"2020-08-20","close":11.9851},{"date":"2020-08-21","close":11.6971},{"date":"2020-08-24","close":11.8736},{"date":"2020-08-25","close":11.9387},{"date":"2020-08-26","close":12.1152},{"date":"2020-08-27","close":11.6507},{"date":"2020-08-28","close":11.7714},{"date":"2020-08-31","close":11.3348},{"date":"2020-09-01","close":11.6135},{"date":"2020-09-02","close":11.8643},{"date":"2020-09-03","close":11.0375},{"date":"2020-09-04","close":10.6844},{"date":"2020-09-08","close":9.969},{"date":"2020-09-09","close":10.3592},{"date":"2020-09-10","close":10.192},{"date":"2020-09-11","close":10.1084},{"date":"2020-09-14","close":10.7216},{"date":"2020-09-15","close":10.6008},{"date":"2020-09-16","close":10.6751},{"date":"2020-09-17","close":10.6658},{"date":"2020-09-18","close":10.4521},{"date":"2020-09-21","close":10.3685},{"date":"2020-09-22","close":10.5079},{"date":"2020-09-23","close":10.1363},{"date":"2020-09-24","close":10.1455},{"date":"2020-09-25","close":10.1363},{"date":"2020-09-28","close":10.48},{"date":"2020-09-29","close":10.4614},{"date":"2020-09-30","close":10.4057},{"date":"2020-10-01","close":10.6287},{"date":"2020-10-02","close":10.3592},{"date":"2020-10-05","close":10.6751},{"date":"2020-10-06","close":10.6101},{"date":"2020-10-07","close":11.0189},{"date":"2020-10-08","close":11.3998},{"date":"2020-10-09","close":11.79},{"date":"2020-10-12","close":11.9294},{"date":"2020-10-13","close":11.8736},{"date":"2020-10-14","close":11.8829},{"date":"2020-10-15","close":11.9851},{"date":"2020-10-16","close":11.8922},{"date":"2020-10-19","close":11.7993},{"date":"2020-10-20","close":12.2174},{"date":"2020-10-21","close":12.2267},{"date":"2020-10-22","close":12.1802},{"date":"2020-10-23","close":12.3382},{"date":"2020-10-26","close":12.4404},{"date":"2020-10-27","close":10.4521},{"date":"2020-10-28","close":10.7402},{"date":"2020-10-29","close":10.926},{"date":"2020-10-30","close":11.0096},{"date":"2020-11-02","close":10.9724},{"date":"2020-11-03","close":11.2976},{"date":"2020-11-04","close":11.5856},{"date":"2020-11-05","close":12.0687},{"date":"2020-11-06","close":11.8086},{"date":"2020-11-09","close":11.9108},{"date":"2020-11-10","close":11.8551},{"date":"2020-11-11","close":12.3382},{"date":"2020-11-12","close":12.2081},{"date":"2020-11-13","close":12.3568},{"date":"2020-11-16","close":12.747},{"date":"2020-11-17","close":12.5333},{"date":"2020-11-18","close":12.524},{"date":"2020-11-19","close":12.5519},{"date":"2020-11-20","close":12.5426},{"date":"2020-11-23","close":12.9978},{"date":"2020-11-24","close":13.3602},{"date":"2020-11-25","close":13.2487},{"date":"2020-11-27","close":13.6017},{"date":"2020-11-30","close":13.6946},{"date":"2020-12-01","close":13.9734},{"date":"2020-12-02","close":13.8804},{"date":"2020-12-03","close":13.8061},{"date":"2020-12-04","close":14.3914},{"date":"2020-12-07","close":14.3914},{"date":"2020-12-08","close":14.2985},{"date":"2020-12-09","close":13.7597},{"date":"2020-12-10","close":14.0198},{"date":"2020-12-11","close":13.7782},{"date":"2020-12-14","close":13.9176},{"date":"2020-12-15","close":14.4658},{"date":"2020-12-16","close":14.3543},{"date":"2020-12-17","close":14.3263},{"date":"2020-12-18","close":14.2425},{"date":"2020-12-21","close":13.9724},{"date":"2020-12-22","close":13.9631},{"date":"2020-12-23","close":14.0096},{"date":"2020-12-24","close":13.9631},{"date":"2020-12-28","close":14.168},{"date":"2020-12-29","close":13.7861},{"date":"2020-12-30","close":14.1121},{"date":"2020-12-31","close":14.0469},{"date":"2021-01-04","close":13.8885},{"date":"2021-01-05","close":14.4102},{"date":"2021-01-06","close":14.9318},{"date":"2021-01-07","close":15.6397},{"date":"2021-01-08","close":15.528},{"date":"2021-01-11","close":15.9192},{"date":"2021-01-12","close":16.4408},{"date":"2021-01-13","close":16.2079},{"date":"2021-01-14","close":17.4561},{"date":"2021-01-15","close":16.8041},{"date":"2021-01-19","close":17.5027},{"date":"2021-01-20","close":17.2698},{"date":"2021-01-21","close":17.1953},{"date":"2021-01-22","close":17.2046},{"date":"2021-01-25","close":16.6178},{"date":"2021-01-26","close":16.031},{"date":"2021-01-27","close":15.0529},{"date":"2021-01-28","close":15.1088},{"date":"2021-01-29","close":14.4567},{"date":"2021-02-01","close":15.4441},{"date":"2021-02-02","close":15.528},{"date":"2021-02-03","close":15.2392},{"date":"2021-02-04","close":15.9751},{"date":"2021-02-05","close":16.6271},{"date":"2021-02-08","close":17.9219},{"date":"2021-02-09","close":18.0523},{"date":"2021-02-10","close":17.5213},{"date":"2021-02-11","close":21.3777},{"date":"2021-02-12","close":22.5514},{"date":"2021-02-16","close":23.25},{"date":"2021-02-17","close":22.2347},{"date":"2021-02-18","close":21.3311},{"date":"2021-02-19","close":22.0484},{"date":"2021-02-22","close":22.151},{"date":"2021-02-23","close":21.9831},{"date":"2021-02-24","close":22.3936},{"date":"2021-02-25","close":21.2553},{"date":"2021-02-26","close":22.291},{"date":"2021-03-01","close":23.0561},{"date":"2021-03-02","close":21.218},{"date":"2021-03-03","close":20.7608},{"date":"2021-03-04","close":19.3612},{"date":"2021-03-05","close":19.949},{"date":"2021-03-08","close":19.2772},{"date":"2021-03-09","close":20.3502},{"date":"2021-03-10","close":20.0796},{"date":"2021-03-11","close":21.022},{"date":"2021-03-12","close":21.0967},{"date":"2021-03-15","close":21.8338},{"date":"2021-03-16","close":21.5632},{"date":"2021-03-17","close":22.0764},{"date":"2021-03-18","close":21.5632},{"date":"2021-03-19","close":22.3656},{"date":"2021-03-22","close":22.319},{"date":"2021-03-23","close":20.4715},{"date":"2021-03-24","close":20.089},{"date":"2021-03-25","close":20.6301},{"date":"2021-03-26","close":21.8058},{"date":"2021-03-29","close":20.7328},{"date":"2021-03-30","close":21.218},{"date":"2021-03-31","close":22.123},{"date":"2021-04-01","close":22.9161},{"date":"2021-04-05","close":24.6143},{"date":"2021-04-06","close":23.9052},{"date":"2021-04-07","close":23.5506},{"date":"2021-04-08","close":23.8492},{"date":"2021-04-09","close":23.3734},{"date":"2021-04-12","close":23.1121},{"date":"2021-04-13","close":22.7202},{"date":"2021-04-14","close":22.9908},{"date":"2021-04-15","close":22.4869},{"date":"2021-04-16","close":22.4123},{"date":"2021-04-19","close":21.8338},{"date":"2021-04-20","close":21.1527},{"date":"2021-04-21","close":22.3656},{"date":"2021-04-22","close":21.5352},{"date":"2021-04-23","close":22.2257},{"date":"2021-04-26","close":22.3097},{"date":"2021-04-27","close":19.6504},{"date":"2021-04-28","close":19.753},{"date":"2021-04-29","close":19.5664},{"date":"2021-04-30","close":18.8666},{"date":"2021-05-03","close":18.6054},{"date":"2021-05-04","close":18.3628},{"date":"2021-05-05","close":18.4934},{"date":"2021-05-06","close":18.5494},{"date":"2021-05-07","close":18.876},{"date":"2021-05-10","close":17.9336},{"date":"2021-05-11","close":17.8309},{"date":"2021-05-12","close":16.8512},{"date":"2021-05-13","close":17.4857},{"date":"2021-05-14","close":18.0735},{"date":"2021-05-17","close":18.0175},{"date":"2021-05-18","close":18.0922},{"date":"2021-05-19","close":18.4934},{"date":"2021-05-20","close":18.7267},{"date":"2021-05-21","close":18.5214},{"date":"2021-05-24","close":19.0346},{"date":"2021-05-25","close":19.1652},{"date":"2021-05-26","close":19.6784},{"date":"2021-05-27","close":19.6411},{"date":"2021-05-28","close":19.6877},{"date":"2021-06-01","close":20.089},{"date":"2021-06-02","close":20.3782},{"date":"2021-06-03","close":19.9863},{"date":"2021-06-04","close":20.6126},{"date":"2021-06-07","close":20.7529},{"date":"2021-06-08","close":21.2203},{"date":"2021-06-09","close":21.6129},{"date":"2021-06-10","close":21.5755},{"date":"2021-06-11","close":22.0523},{"date":"2021-06-14","close":22.0336},{"date":"2021-06-15","close":22.099},{"date":"2021-06-16","close":21.8185},{"date":"2021-06-17","close":22.0055},{"date":"2021-06-18","close":21.454},{"date":"2021-06-21","close":21.482},{"date":"2021-06-22","close":21.6877},{"date":"2021-06-23","close":21.5755},{"date":"2021-06-24","close":22.2486},{"date":"2021-06-25","close":22.0709},{"date":"2021-06-28","close":22.3233},{"date":"2021-06-29","close":22.3327},{"date":"2021-06-30","close":22.127},{"date":"2021-07-01","close":21.7344},{"date":"2021-07-02","close":21.6035},{"date":"2021-07-06","close":21.267},{"date":"2021-07-07","close":21.0146},{"date":"2021-07-08","close":20.6781},{"date":"2021-07-09","close":21.295},{"date":"2021-07-12","close":21.5942},{"date":"2021-07-13","close":21.3885},{"date":"2021-07-14","close":21.2764},{"date":"2021-07-15","close":21.1268},{"date":"2021-07-16","close":20.4724},{"date":"2021-07-19","close":19.9583},{"date":"2021-07-20","close":20.8557},{"date":"2021-07-21","close":21.6035},{"date":"2021-07-22","close":21.3885},{"date":"2021-07-23","close":21.4727},{"date":"2021-07-26","close":21.4353},{"date":"2021-07-27","close":21.9588},{"date":"2021-07-28","close":22.8936},{"date":"2021-07-29","close":22.8936},{"date":"2021-07-30","close":23.0338},{"date":"2021-08-02","close":23.6134},{"date":"2021-08-03","close":24.2678},{"date":"2021-08-04","close":24.9034},{"date":"2021-08-05","close":25.3708},{"date":"2021-08-06","close":25.6606},{"date":"2021-08-09","close":25.6606},{"date":"2021-08-10","close":25.0437},{"date":"2021-08-11","close":25.0063},{"date":"2021-08-12","close":24.4454},{"date":"2021-08-13","close":24.5669},{"date":"2021-08-16","close":24.3051},{"date":"2021-08-17","close":23.0432},{"date":"2021-08-18","close":22.9403},{"date":"2021-08-19","close":22.8095},{"date":"2021-08-20","close":23.2488},{"date":"2021-08-23","close":23.576},{"date":"2021-08-24","close":24.0715},{"date":"2021-08-25","close":24.3612},{"date":"2021-08-26","close":24.408},{"date":"2021-08-27","close":25.8196},{"date":"2021-08-30","close":26.1093},{"date":"2021-08-31","close":25.6793},{"date":"2021-09-01","close":25.9878},{"date":"2021-09-02","close":26.3898},{"date":"2021-09-03","close":26.6051},{"date":"2021-09-07","close":26.4553},{"date":"2021-09-08","close":25.5941},{"date":"2021-09-09","close":26.1651},{"date":"2021-09-10","close":25.9966},{"date":"2021-09-13","close":27.12},{"date":"2021-09-14","close":26.9608},{"date":"2021-09-15","close":27.017},{"date":"2021-09-16","close":27.223},{"date":"2021-09-17","close":25.5192},{"date":"2021-09-20","close":24.246},{"date":"2021-09-21","close":23.9465},{"date":"2021-09-22","close":24.9107},{"date":"2021-09-23","close":25.2477},{"date":"2021-09-24","close":25.3132},{"date":"2021-09-27","close":25.3132},{"date":"2021-09-28","close":24.1337},{"date":"2021-09-29","close":23.5626},{"date":"2021-09-30","close":23.3567},{"date":"2021-10-01","close":23.4971},{"date":"2021-10-04","close":23.235},{"date":"2021-10-05","close":23.4503},{"date":"2021-10-06","close":23.5907},{"date":"2021-10-07","close":24.0214},{"date":"2021-10-08","close":23.5533},{"date":"2021-10-11","close":23.4971},{"date":"2021-10-12","close":20.9883},{"date":"2021-10-13","close":20.8666},{"date":"2021-10-14","close":20.9695},{"date":"2021-10-15","close":20.7729},{"date":"2021-10-18","close":21.0257},{"date":"2021-10-19","close":21.0163},{"date":"2021-10-20","close":21.5968},{"date":"2021-10-21","close":21.681},{"date":"2021-10-22","close":20.8572},{"date":"2021-10-25","close":21.447},{"date":"2021-10-26","close":20.8291},{"date":"2021-10-27","close":20.5202},{"date":"2021-10-28","close":20.7261},{"date":"2021-10-29","close":20.5202},{"date":"2021-11-01","close":21.3908},{"date":"2021-11-02","close":21.0163},{"date":"2021-11-03","close":21.4095},{"date":"2021-11-04","close":21.9057},{"date":"2021-11-05","close":22.018},{"date":"2021-11-08","close":22.2708},{"date":"2021-11-09","close":22.018},{"date":"2021-11-10","close":21.241},{"date":"2021-11-11","close":21.6248},{"date":"2021-11-12","close":21.8121},{"date":"2021-11-15","close":21.8963},{"date":"2021-11-16","close":22.5984},{"date":"2021-11-17","close":22.8886},{"date":"2021-11-18","close":23.2444},{"date":"2021-11-19","close":23.6469},{"date":"2021-11-22","close":21.7278},{"date":"2021-11-23","close":21.8963},{"date":"2021-11-24","close":21.784},{"date":"2021-11-26","close":20.8104},{"date":"2021-11-29","close":20.9883},{"date":"2021-11-30","close":20.1832},{"date":"2021-12-01","close":20.6325},{"date":"2021-12-02","close":20.8853},{"date":"2021-12-03","close":21.3346},{"date":"2021-12-06","close":21.5786},{"date":"2021-12-07","close":22.9765},{"date":"2021-12-08","close":22.9108},{"date":"2021-12-09","close":22.1133},{"date":"2021-12-10","close":21.9445},{"date":"2021-12-13","close":21.0156},{"date":"2021-12-14","close":20.8843},{"date":"2021-12-15","close":21.6349},{"date":"2021-12-16","close":20.3683},{"date":"2021-12-17","close":20.7717},{"date":"2021-12-20","close":20.4246},{"date":"2021-12-21","close":21.2033},{"date":"2021-12-22","close":21.466},{"date":"2021-12-23","close":21.7005},{"date":"2021-12-27","close":22.2447},{"date":"2021-12-28","close":22.4511},{"date":"2021-12-29","close":23.2767},{"date":"2021-12-30","close":23.0797},{"date":"2021-12-31","close":23.2579},{"date":"2022-01-03","close":24.6183},{"date":"2022-01-04","close":24.243},{"date":"2022-01-05","close":23.5019},{"date":"2022-01-06","close":23.6426},{"date":"2022-01-07","close":22.2447},{"date":"2022-01-10","close":22.2353},{"date":"2022-01-11","close":22.817},{"date":"2022-01-12","close":22.7982},{"date":"2022-01-13","close":22.4886},{"date":"2022-01-14","close":23.4456},{"date":"2022-01-18","close":21.8131},{"date":"2022-01-19","close":21.1658},{"date":"2022-01-20","close":20.7999},{"date":"2022-01-21","close":20.2651},{"date":"2022-01-24","close":20.8374},{"date":"2022-01-25","close":20.0212},{"date":"2022-01-26","close":20.1431},{"date":"2022-01-27","close":19.1017},{"date":"2022-01-28","close":19.7209},{"date":"2022-01-31","close":20.6591},{"date":"2022-02-01","close":20.5935},{"date":"2022-02-02","close":20.7248},{"date":"2022-02-03","close":19.871},{"date":"2022-02-04","close":19.6646},{"date":"2022-02-07","close":19.6365},{"date":"2022-02-08","close":20.4246},{"date":"2022-02-09","close":21.6536},{"date":"2022-02-10","close":20.8186},{"date":"2022-02-11","close":19.6083},{"date":"2022-02-14","close":19.8429},{"date":"2022-02-15","close":22.695},{"date":"2022-02-16","close":23.4174},{"date":"2022-02-17","close":22.695},{"date":"2022-02-18","close":22.0101},{"date":"2022-02-22","close":21.3252},{"date":"2022-02-23","close":20.4621},{"date":"2022-02-24","close":21.8225},{"date":"2022-02-25","close":21.9538},{"date":"2022-02-28","close":21.3145},{"date":"2022-03-01","close":20.158},{"date":"2022-03-02","close":20.976},{"date":"2022-03-03","close":20.6281},{"date":"2022-03-04","close":19.8478},{"date":"2022-03-07","close":18.7007},{"date":"2022-03-08","close":19.2743},{"date":"2022-03-09","close":20.064},{"date":"2022-03-10","close":19.9324},{"date":"2022-03-11","close":19.5751},{"date":"2022-03-14","close":19.6691},{"date":"2022-03-15","close":20.1957},{"date":"2022-03-16","close":21.2111},{"date":"2022-03-17","close":21.7752},{"date":"2022-03-18","close":22.1325},{"date":"2022-03-21","close":21.9256},{"date":"2022-03-22","close":21.9162},{"date":"2022-03-23","close":21.5496},{"date":"2022-03-24","close":22.3393},{"date":"2022-03-25","close":22.4992},{"date":"2022-03-28","close":22.1607},{"date":"2022-03-29","close":22.518},{"date":"2022-03-30","close":21.3051},{"date":"2022-03-31","close":20.4213},{"date":"2022-04-01","close":20.0358},{"date":"2022-04-04","close":20.111},{"date":"2022-04-05","close":19.0204},{"date":"2022-04-06","close":18.3904},{"date":"2022-04-07","close":18.2494},{"date":"2022-04-08","close":17.911},{"date":"2022-04-11","close":17.6759},{"date":"2022-04-12","close":17.6759},{"date":"2022-04-13","close":17.9486},{"date":"2022-04-14","close":17.6947},{"date":"2022-04-18","close":17.7887},{"date":"2022-04-19","close":18.5691},{"date":"2022-04-20","close":18.5879},{"date":"2022-04-21","close":18.6443},{"date":"2022-04-22","close":18.099},{"date":"2022-04-25","close":18.4375},{"date":"2022-04-26","close":17.7511},{"date":"2022-04-27","close":17.3374},{"date":"2022-04-28","close":18.4093},{"date":"2022-04-29","close":17.6853},{"date":"2022-05-02","close":18.3434},{"date":"2022-05-03","close":17.2622},{"date":"2022-05-04","close":18.3999},{"date":"2022-05-05","close":17.9297},{"date":"2022-05-06","close":18.2776},{"date":"2022-05-09","close":17.469},{"date":"2022-05-10","close":17.9015},{"date":"2022-05-11","close":17.281},{"date":"2022-05-12","close":17.4879},{"date":"2022-05-13","close":18.2212},{"date":"2022-05-16","close":17.9486},{"date":"2022-05-17","close":18.8982},{"date":"2022-05-18","close":18.1178},{"date":"2022-05-19","close":17.9015},{"date":"2022-05-20","close":18.0426},{"date":"2022-05-23","close":17.9956},{"date":"2022-05-24","close":17.5819},{"date":"2022-05-25","close":17.9297},{"date":"2022-05-26","close":18.6161},{"date":"2022-05-27","close":19.3213},{"date":"2022-05-31","close":19.2178},{"date":"2022-06-01","close":19.0768},{"date":"2022-06-02","close":19.7349},{"date":"2022-06-03","close":19.058},{"date":"2022-06-06","close":19.3408},{"date":"2022-06-07","close":19.4256},{"date":"2022-06-08","close":18.9072},{"date":"2022-06-09","close":18.2003},{"date":"2022-06-10","close":17.7479},{"date":"2022-06-13","close":16.7771},{"date":"2022-06-14","close":17.0504},{"date":"2022-06-15","close":17.286},{"date":"2022-06-16","close":15.5895},{"date":"2022-06-17","close":15.6932},{"date":"2022-06-21","close":16.1079},{"date":"2022-06-22","close":15.6743},{"date":"2022-06-23","close":15.5801},{"date":"2022-06-24","close":16.2964},{"date":"2022-06-27","close":16.7111},{"date":"2022-06-28","close":16.2398},{"date":"2022-06-29","close":15.7968},{"date":"2022-06-30","close":15.9759},{"date":"2022-07-01","close":14.5527},{"date":"2022-07-05","close":14.5904},{"date":"2022-07-06","close":14.6658},{"date":"2022-07-07","close":15.4481},{"date":"2022-07-08","close":15.6743},{"date":"2022-07-11","close":15.4198},{"date":"2022-07-12","close":15.4198},{"date":"2022-07-13","close":15.5141},{"date":"2022-07-14","close":15.9759},{"date":"2022-07-15","close":16.3529},{"date":"2022-07-18","close":16.2304},{"date":"2022-07-19","close":17.2955},{"date":"2022-07-20","close":17.7762},{"date":"2022-07-21","close":18.1343},{"date":"2022-07-22","close":17.7479},{"date":"2022-07-25","close":17.6442},{"date":"2022-07-26","close":17.3803},{"date":"2022-07-27","close":18.1532},{"date":"2022-07-28","close":18.6056},{"date":"2022-07-29","close":19.0109},{"date":"2022-08-01","close":19.2936},{"date":"2022-08-02","close":20.8111},{"date":"2022-08-03","close":21.3955},{"date":"2022-08-04","close":21.7065},{"date":"2022-08-05","close":21.3484},{"date":"2022-08-08","close":21.075},{"date":"2022-08-09","close":19.5858},{"date":"2022-08-10","close":20.4907},{"date":"2022-08-11","close":20.6603},{"date":"2022-08-12","close":21.4332},{"date":"2022-08-15","close":21.1787},{"date":"2022-08-16","close":21.2729},{"date":"2022-08-17","close":20.5566},{"date":"2022-08-18","close":20.8394},{"date":"2022-08-19","close":20.6603},{"date":"2022-08-22","close":19.7461},{"date":"2022-08-23","close":19.9628},{"date":"2022-08-24","close":19.9534},{"date":"2022-08-25","close":20.6697},{"date":"2022-08-26","close":19.6707},{"date":"2022-08-29","close":19.5481},{"date":"2022-08-30","close":19.1428},{"date":"2022-08-31","close":18.9732},{"date":"2022-09-01","close":18.4548},{"date":"2022-09-02","close":18.1241},{"date":"2022-09-06","close":17.8217},{"date":"2022-09-07","close":17.7933},{"date":"2022-09-08","close":18.0768},{"date":"2022-09-09","close":18.5209},{"date":"2022-09-12","close":18.4831},{"date":"2022-09-13","close":17.3114},{"date":"2022-09-14","close":17.4815},{"date":"2022-09-15","close":17.0846},{"date":"2022-09-16","close":17.113},{"date":"2022-09-19","close":17.3492},{"date":"2022-09-20","close":17.1319},{"date":"2022-09-21","close":17.0185},{"date":"2022-09-22","close":16.6594},{"date":"2022-09-23","close":16.1302},{"date":"2022-09-26","close":15.8278},{"date":"2022-09-27","close":15.8089},{"date":"2022-09-28","close":15.9129},{"date":"2022-09-29","close":15.6672},{"date":"2022-09-30","close":16.1113},{"date":"2022-10-03","close":17.009},{"date":"2022-10-04","close":17.7744},{"date":"2022-10-05","close":17.7839},{"date":"2022-10-06","close":17.8311},{"date":"2022-10-07","close":16.9334},{"date":"2022-10-10","close":16.3948},{"date":"2022-10-11","close":16.3948},{"date":"2022-10-12","close":16.1302},{"date":"2022-10-13","close":16.8389},{"date":"2022-10-14","close":16.2814},{"date":"2022-10-17","close":16.82},{"date":"2022-10-18","close":17.0846},{"date":"2022-10-19","close":17.3586},{"date":"2022-10-20","close":17.4342},{"date":"2022-10-21","close":18.3225},{"date":"2022-10-24","close":18.5776},{"date":"2022-10-25","close":18.9745},{"date":"2022-10-26","close":18.9556},{"date":"2022-10-27","close":18.9273},{"date":"2022-10-28","close":19.6549},{"date":"2022-10-31","close":19.6454},{"date":"2022-11-01","close":19.3619},{"date":"2022-11-02","close":19.343},{"date":"2022-11-03","close":19.1635},{"date":"2022-11-04","close":19.9005},{"date":"2022-11-07","close":20.4486},{"date":"2022-11-08","close":21.2613},{"date":"2022-11-09","close":20.8171},{"date":"2022-11-10","close":22.7354},{"date":"2022-11-11","close":23.8504},{"date":"2022-11-14","close":24.7292},{"date":"2022-11-15","close":26.9026},{"date":"2022-11-16","close":26.4112},{"date":"2022-11-17","close":27.1955},{"date":"2022-11-18","close":26.7987},{"date":"2022-11-21","close":25.7687},{"date":"2022-11-22","close":26.0805},{"date":"2022-11-23","close":26.2222},{"date":"2022-11-25","close":25.797},{"date":"2022-11-28","close":25.3434},{"date":"2022-11-29","close":25.5135},{"date":"2022-11-30","close":26.4774},{"date":"2022-12-01","close":26.3451},{"date":"2022-12-02","close":26.2789},{"date":"2022-12-05","close":25.7625},{"date":"2022-12-06","close":25.0045},{"date":"2022-12-07","close":24.9287},{"date":"2022-12-08","close":25.5257},{"date":"2022-12-09","close":24.5024},{"date":"2022-12-12","close":24.8908},{"date":"2022-12-13","close":25.3835},{"date":"2022-12-14","close":25.0709},{"date":"2022-12-15","close":24.3034},{"date":"2022-12-16","close":23.877},{"date":"2022-12-19","close":23.1853},{"date":"2022-12-20","close":23.0811},{"date":"2022-12-21","close":23.8296},{"date":"2022-12-22","close":23.2611},{"date":"2022-12-23","close":23.2138},{"date":"2022-12-27","close":23.119},{"date":"2022-12-28","close":22.3421},{"date":"2022-12-29","close":22.7495},{"date":"2022-12-30","close":22.7211},{"date":"2023-01-03","close":24.1328},{"date":"2023-01-04","close":24.3223},{"date":"2023-01-05","close":24.4834},{"date":"2023-01-06","close":25.952},{"date":"2023-01-09","close":28.2545},{"date":"2023-01-10","close":27.7807},{"date":"2023-01-11","close":28.1408},{"date":"2023-01-12","close":28.4819},{"date":"2023-01-13","close":29.4009},{"date":"2023-01-17","close":29.0409},{"date":"2023-01-18","close":28.2829},{"date":"2023-01-19","close":27.4017},{"date":"2023-01-20","close":27.5059},{"date":"2023-01-23","close":28.5671},{"date":"2023-01-24","close":28.0271},{"date":"2023-01-25","close":28.2734},{"date":"2023-01-26","close":28.8609},{"date":"2023-01-27","close":28.1408},{"date":"2023-01-30","close":27.3828},{"date":"2023-01-31","close":27.7239},{"date":"2023-02-01","close":28.0555},{"date":"2023-02-02","close":29.0219},{"date":"2023-02-03","close":28.6619},{"date":"2023-02-06","close":27.8755},{"date":"2023-02-07","close":28.7377},{"date":"2023-02-08","close":28.3871},{"date":"2023-02-09","close":27.9797},{"date":"2023-02-10","close":26.151},{"date":"2023-02-13","close":25.8478},{"date":"2023-02-14","close":26.151},{"date":"2023-02-15","close":26.17},{"date":"2023-02-16","close":25.5257},{"date":"2023-02-17","close":25.1182},{"date":"2023-02-21","close":23.5454},{"date":"2023-02-22","close":24.1234},{"date":"2023-02-23","close":24.1897},{"date":"2023-02-24","close":23.9433},{"date":"2023-02-27","close":24.4328},{"date":"2023-02-28","close":24.4803},{"date":"2023-03-01","close":24.8699},{"date":"2023-03-02","close":24.8224},{"date":"2023-03-03","close":25.2785},{"date":"2023-03-06","close":25.06},{"date":"2023-03-07","close":24.9459},{"date":"2023-03-08","close":25.2595},{"date":"2023-03-09","close":24.6893},{"date":"2023-03-10","close":24.1001},{"date":"2023-03-13","close":23.758},{"date":"2023-03-14","close":23.9956},{"date":"2023-03-15","close":23.1878},{"date":"2023-03-16","close":23.8721},{"date":"2023-03-17","close":23.5109},{"date":"2023-03-20","close":23.7675},{"date":"2023-03-21","close":24.0526},{"date":"2023-03-22","close":24.0431},{"date":"2023-03-23","close":24.7369},{"date":"2023-03-24","close":24.3662},{"date":"2023-03-27","close":24.4233},{"date":"2023-03-28","close":23.2924},{"date":"2023-03-29","close":24.2142},{"date":"2023-03-30","close":24.5943},{"date":"2023-03-31","close":24.7274},{"date":"2023-04-03","close":24.5468},{"date":"2023-04-04","close":23.4729},{"date":"2023-04-05","close":22.8837},{"date":"2023-04-06","close":22.9122},{"date":"2023-04-10","close":23.2639},{"date":"2023-04-11","close":22.9883},{"date":"2023-04-12","close":22.8077},{"date":"2023-04-13","close":22.9312},{"date":"2023-04-14","close":22.9503},{"date":"2023-04-17","close":22.9978},{"date":"2023-04-18","close":22.8172},{"date":"2023-04-19","close":22.2375},{"date":"2023-04-20","close":22.4751},{"date":"2023-04-21","close":22.266},{"date":"2023-04-24","close":22.0474},{"date":"2023-04-25","close":20.9356},{"date":"2023-04-26","close":20.793},{"date":"2023-04-27","close":20.9641},{"date":"2023-04-28","close":21.2587},{"date":"2023-05-01","close":21.2587},{"date":"2023-05-02","close":19.9948},{"date":"2023-05-03","close":20.0328},{"date":"2023-05-04","close":19.4721},{"date":"2023-05-05","close":20.5174},{"date":"2023-05-08","close":20.3274},{"date":"2023-05-09","close":20.4034},{"date":"2023-05-10","close":20.7455},{"date":"2023-05-11","close":20.3274},{"date":"2023-05-12","close":20.1373},{"date":"2023-05-15","close":20.7645},{"date":"2023-05-16","close":20.736},{"date":"2023-05-17","close":21.6483},{"date":"2023-05-18","close":21.8289},{"date":"2023-05-19","close":21.6863},{"date":"2023-05-22","close":22.0379},{"date":"2023-05-23","close":21.9809},{"date":"2023-05-24","close":21.4392},{"date":"2023-05-25","close":22.8932},{"date":"2023-05-26","close":24.0241},{"date":"2023-05-30","close":24.1096},{"date":"2023-05-31","close":23.549},{"date":"2023-06-01","close":23.8626},{"date":"2023-06-02","close":24.7178},{"date":"2023-06-05","close":23.9411},{"date":"2023-06-06","close":24.5701},{"date":"2023-06-07","close":25.3231},{"date":"2023-06-08","close":25.2659},{"date":"2023-06-09","close":24.6654},{"date":"2023-06-12","close":25.3802},{"date":"2023-06-13","close":25.7901},{"date":"2023-06-14","close":25.6185},{"date":"2023-06-15","close":25.161},{"date":"2023-06-16","close":25.1515},{"date":"2023-06-20","close":25.5327},{"date":"2023-06-21","close":24.8179},{"date":"2023-06-22","close":25.0848},{"date":"2023-06-23","close":24.6845},{"date":"2023-06-26","close":25.1229},{"date":"2023-06-27","close":27.9916},{"date":"2023-06-28","close":27.9821},{"date":"2023-06-29","close":28.2776},{"date":"2023-06-30","close":28.3538},{"date":"2023-07-03","close":28.1537},{"date":"2023-07-05","close":27.1243},{"date":"2023-07-06","close":26.1999},{"date":"2023-07-07","close":26.6383},{"date":"2023-07-10","close":26.6002},{"date":"2023-07-11","close":26.5525},{"date":"2023-07-12","close":27.4103},{"date":"2023-07-13","close":28.1727},{"date":"2023-07-14","close":27.8296},{"date":"2023-07-17","close":28.2204},{"date":"2023-07-18","close":28.4015},{"date":"2023-07-19","close":28.0202},{"date":"2023-07-20","close":26.7908},{"date":"2023-07-21","close":26.6764},{"date":"2023-07-24","close":26.5334},{"date":"2023-07-25","close":27.0481},{"date":"2023-07-26","close":27.0005},{"date":"2023-07-27","close":27.6962},{"date":"2023-07-28","close":28.2299},{"date":"2023-07-31","close":27.7248},{"date":"2023-08-01","close":28.249},{"date":"2023-08-02","close":27.3722},{"date":"2023-08-03","close":26.9242},{"date":"2023-08-04","close":26.8766},{"date":"2023-08-07","close":27.315},{"date":"2023-08-08","close":26.3238},{"date":"2023-08-09","close":25.8282},{"date":"2023-08-10","close":25.466},{"date":"2023-08-11","close":25.0371},{"date":"2023-08-14","close":25.0848},{"date":"2023-08-15","close":24.532},{"date":"2023-08-16","close":24.1889},{"date":"2023-08-17","close":23.7219},{"date":"2023-08-18","close":23.9697},{"date":"2023-08-21","close":24.4081},{"date":"2023-08-22","close":24.4462},{"date":"2023-08-23","close":25.3231},{"date":"2023-08-24","close":25.2182},{"date":"2023-08-25","close":25.1515},{"date":"2023-08-28","close":25.7901},{"date":"2023-08-29","close":26.4477},{"date":"2023-08-30","close":26.6002},{"date":"2023-08-31","close":26.6478},{"date":"2023-09-01","close":26.9106},{"date":"2023-09-05","close":26.9966},{"date":"2023-09-06","close":26.0505},{"date":"2023-09-07","close":21.798},{"date":"2023-09-08","close":21.7884},{"date":"2023-09-11","close":20.9188},{"date":"2023-09-12","close":21.3106},{"date":"2023-09-13","close":21.7024},{"date":"2023-09-14","close":21.9509},{"date":"2023-09-15","close":21.2628},{"date":"2023-09-18","close":21.8266},{"date":"2023-09-19","close":21.6833},{"date":"2023-09-20","close":21.4348},{"date":"2023-09-21","close":21.2533},{"date":"2023-09-22","close":21.3966},{"date":"2023-09-25","close":21.3966},{"date":"2023-09-26","close":21.2055},{"date":"2023-09-27","close":21.626},{"date":"2023-09-28","close":21.7598},{"date":"2023-09-29","close":21.5973},{"date":"2023-10-02","close":21.5782},{"date":"2023-10-03","close":21.1864},{"date":"2023-10-04","close":21.4062},{"date":"2023-10-05","close":21.4157},{"date":"2023-10-06","close":21.6642},{"date":"2023-10-09","close":21.6737},{"date":"2023-10-10","close":22.1707},{"date":"2023-10-11","close":22.2758},{"date":"2023-10-12","close":22.3905},{"date":"2023-10-13","close":21.7693},{"date":"2023-10-16","close":22.2471},{"date":"2023-10-17","close":21.9987},{"date":"2023-10-18","close":21.9796},{"date":"2023-10-19","close":21.5591},{"date":"2023-10-20","close":21.1386},{"date":"2023-10-23","close":20.7563},{"date":"2023-10-24","close":20.9857},{"date":"2023-10-25","close":20.2594},{"date":"2023-10-26","close":20.2881},{"date":"2023-10-27","close":19.8485},{"date":"2023-10-30","close":19.5331},{"date":"2023-10-31","close":19.9345},{"date":"2023-11-01","close":21.0239},{"date":"2023-11-02","close":21.5973},{"date":"2023-11-03","close":22.7727},{"date":"2023-11-06","close":22.4956},{"date":"2023-11-07","close":22.3522},{"date":"2023-11-08","close":22.3331},{"date":"2023-11-09","close":21.9127},{"date":"2023-11-10","close":22.8587},{"date":"2023-11-13","close":22.6963},{"date":"2023-11-14","close":24.0533},{"date":"2023-11-15","close":24.5406},{"date":"2023-11-16","close":24.8464},{"date":"2023-11-17","close":25.3147},{"date":"2023-11-20","close":25.8785},{"date":"2023-11-21","close":25.8976},{"date":"2023-11-22","close":26.4997},{"date":"2023-11-24","close":26.4519},{"date":"2023-11-27","close":26.6621},{"date":"2023-11-28","close":26.5188},{"date":"2023-11-29","close":27.1017},{"date":"2023-11-30","close":26.9202},{"date":"2023-12-01","close":27.1973},{"date":"2023-12-04","close":27.2347},{"date":"2023-12-05","close":26.9759},{"date":"2023-12-06","close":26.8801},{"date":"2023-12-07","close":27.3018},{"date":"2023-12-08","close":27.5605},{"date":"2023-12-11","close":28.5859},{"date":"2023-12-12","close":29.4963},{"date":"2023-12-13","close":30.3875},{"date":"2023-12-14","close":31.9016},{"date":"2023-12-15","close":32.007},{"date":"2023-12-18","close":32.304},{"date":"2023-12-19","close":32.3807},{"date":"2023-12-20","close":31.3074},{"date":"2023-12-21","close":31.9303},{"date":"2023-12-22","close":32.2082},{"date":"2023-12-26","close":32.7544},{"date":"2023-12-27","close":32.6299},{"date":"2023-12-28","close":32.3807},{"date":"2023-12-29","close":31.8824},{"date":"2024-01-02","close":30.6654},{"date":"2024-01-03","close":29.4675},{"date":"2024-01-04","close":28.9979},{"date":"2024-01-05","close":29.0171},{"date":"2024-01-08","close":29.6975},{"date":"2024-01-09","close":29.4579},{"date":"2024-01-10","close":29.1321},{"date":"2024-01-11","close":29.0938},{"date":"2024-01-12","close":28.8638},{"date":"2024-01-16","close":29.3238},{"date":"2024-01-17","close":29.3333},{"date":"2024-01-18","close":30.6079},{"date":"2024-01-19","close":31.2691},{"date":"2024-01-22","close":31.8057},{"date":"2024-01-23","close":31.9782},{"date":"2024-01-24","close":31.8537},{"date":"2024-01-25","close":32.4095},{"date":"2024-01-26","close":31.2595},{"date":"2024-01-29","close":31.6812},{"date":"2024-01-30","close":31.8345},{"date":"2024-01-31","close":30.3395},{"date":"2024-02-01","close":30.6175},{"date":"2024-02-02","close":30.627},{"date":"2024-02-05","close":30.9624},{"date":"2024-02-06","close":29.41},{"date":"2024-02-07","close":28.3463},{"date":"2024-02-08","close":28.9117},{"date":"2024-02-09","close":29.8987},{"date":"2024-02-12","close":30.1479},{"date":"2024-02-13","close":28.6625},{"date":"2024-02-14","close":29.2854},{"date":"2024-02-15","close":29.2663},{"date":"2024-02-16","close":28.7584},{"date":"2024-02-20","close":28.5092},{"date":"2024-02-21","close":28.8638},{"date":"2024-02-22","close":29.5633},{"date":"2024-02-23","close":29.3142},{"date":"2024-02-26","close":29.4388},{"date":"2024-02-27","close":29.2375},{"date":"2024-02-28","close":29.0842},{"date":"2024-02-29","close":29.7262},{"date":"2024-03-01","close":31.6907},{"date":"2024-03-04","close":32.1507},{"date":"2024-03-05","close":31.4224},{"date":"2024-03-06","close":33.6936},{"date":"2024-03-07","close":34.5848},{"date":"2024-03-08","close":33.4444},{"date":"2024-03-11","close":32.2237},{"date":"2024-03-12","close":32.6847},{"date":"2024-03-13","close":31.7722},{"date":"2024-03-14","close":30.2163},{"date":"2024-03-15","close":30.0146},{"date":"2024-03-18","close":29.8129},{"date":"2024-03-19","close":29.8033},{"date":"2024-03-20","close":30.3604},{"date":"2024-03-21","close":30.418},{"date":"2024-03-22","close":30.3988},{"date":"2024-03-25","close":30.6101},{"date":"2024-03-26","close":30.3123},{"date":"2024-03-27","close":31.4361},{"date":"2024-03-28","close":30.9655},{"date":"2024-04-01","close":30.5524},{"date":"2024-04-02","close":29.7553},{"date":"2024-04-03","close":30.0914},{"date":"2024-04-04","close":29.4671},{"date":"2024-04-05","close":29.6016},{"date":"2024-04-08","close":30.101},{"date":"2024-04-09","close":32.4158},{"date":"2024-04-10","close":31.1287},{"date":"2024-04-11","close":32.2237},{"date":"2024-04-12","close":31.0903},{"date":"2024-04-15","close":30.0626},{"date":"2024-04-16","close":29.9762},{"date":"2024-04-17","close":28.9101},{"date":"2024-04-18","close":27.8247},{"date":"2024-04-19","close":27.3733},{"date":"2024-04-22","close":27.8151},{"date":"2024-04-23","close":28.2954},{"date":"2024-04-24","close":28.6795},{"date":"2024-04-25","close":28.9004},{"date":"2024-04-26","close":29.4095},{"date":"2024-04-29","close":30.2259},{"date":"2024-04-30","close":31.0711},{"date":"2024-05-01","close":29.131},{"date":"2024-05-02","close":30.4084},{"date":"2024-05-03","close":31.0615},{"date":"2024-05-06","close":31.0903},{"date":"2024-05-07","close":31.4841},{"date":"2024-05-08","close":31.2536},{"date":"2024-05-09","close":31.34},{"date":"2024-05-10","close":31.34},{"date":"2024-05-13","close":31.3977},{"date":"2024-05-14","close":31.9835},{"date":"2024-05-15","close":32.4446},{"date":"2024-05-16","close":31.6474},{"date":"2024-05-17","close":31.3881},{"date":"2024-05-20","close":31.8203},{"date":"2024-05-21","close":31.5033},{"date":"2024-05-22","close":31.9067},{"date":"2024-05-23","close":31.3016},{"date":"2024-05-24","close":31.7915},{"date":"2024-05-28","close":32.1372},{"date":"2024-05-29","close":31.244},{"date":"2024-05-30","close":31.3496},{"date":"2024-05-31","close":31.3016},{"date":"2024-06-03","close":31.0423},{"date":"2024-06-04","close":30.3866},{"date":"2024-06-05","close":31.9753},{"date":"2024-06-06","close":31.7442},{"date":"2024-06-07","close":31.7346},{"date":"2024-06-10","close":32.8899},{"date":"2024-06-11","close":32.7937},{"date":"2024-06-12","close":34.2956},{"date":"2024-06-13","close":33.7757},{"date":"2024-06-14","close":33.5639},{"date":"2024-06-17","close":35.3066},{"date":"2024-06-18","close":38.5995},{"date":"2024-06-20","close":37.9159},{"date":"2024-06-21","close":36.9338},{"date":"2024-06-24","close":35.8458},{"date":"2024-06-25","close":37.7137},{"date":"2024-06-26","close":37.6366},{"date":"2024-06-27","close":37.4152},{"date":"2024-06-28","close":38.5321},{"date":"2024-07-01","close":38.7439},{"date":"2024-07-02","close":38.7246},{"date":"2024-07-03","close":38.8017},{"date":"2024-07-05","close":38.5706},{"date":"2024-07-08","close":39.2349},{"date":"2024-07-09","close":40.3807},{"date":"2024-07-10","close":41.8057},{"date":"2024-07-11","close":40.3807},{"date":"2024-07-12","close":40.554},{"date":"2024-07-15","close":41.3339},{"date":"2024-07-16","close":43.0188},{"date":"2024-07-17","close":39.6875},{"date":"2024-07-18","close":39.8704},{"date":"2024-07-19","close":38.2914},{"date":"2024-07-22","close":39.6586},{"date":"2024-07-23","close":39.5623},{"date":"2024-07-24","close":37.5115},{"date":"2024-07-25","close":36.7605},{"date":"2024-07-26","close":36.7316},{"date":"2024-07-29","close":36.202},{"date":"2024-07-30","close":29.3756},{"date":"2024-07-31","close":31.4457},{"date":"2024-08-01","close":28.8942},{"date":"2024-08-02","close":27.5655},{"date":"2024-08-05","close":27.0456},{"date":"2024-08-06","close":27.527},{"date":"2024-08-07","close":27.4693},{"date":"2024-08-08","close":29.2601},{"date":"2024-08-09","close":30.5695},{"date":"2024-08-12","close":30.2711},{"date":"2024-08-13","close":30.9643},{"date":"2024-08-14","close":30.6466},{"date":"2024-08-15","close":31.6479},{"date":"2024-08-16","close":31.3494},{"date":"2024-08-19","close":31.8405},{"date":"2024-08-20","close":31.1954},{"date":"2024-08-21","close":31.956},{"date":"2024-08-22","close":30.9643},{"date":"2024-08-23","close":32.1293},{"date":"2024-08-26","close":31.7346},{"date":"2024-08-27","close":31.8116},{"date":"2024-08-28","close":31.4168},{"date":"2024-08-29","close":31.5131},{"date":"2024-08-30","close":31.6768},{"date":"2024-09-03","close":28.5681},{"date":"2024-09-04","close":28.6549},{"date":"2024-09-05","close":28.5391},{"date":"2024-09-06","close":27.5161},{"date":"2024-09-09","close":27.6802},{"date":"2024-09-10","close":27.8346},{"date":"2024-09-11","close":29.07},{"date":"2024-09-12","close":28.7804},{"date":"2024-09-13","close":29.5911},{"date":"2024-09-16","close":29.2726},{"date":"2024-09-17","close":29.6201},{"date":"2024-09-18","close":29.1858},{"date":"2024-09-19","close":30.5466},{"date":"2024-09-20","close":29.8807},{"date":"2024-09-23","close":29.9386},{"date":"2024-09-24","close":29.3402},{"date":"2024-09-25","close":29.6683},{"date":"2024-09-26","close":30.7975},{"date":"2024-09-27","close":29.8131},{"date":"2024-09-30","close":29.5332},{"date":"2024-10-01","close":28.1048},{"date":"2024-10-02","close":28.6742},{"date":"2024-10-03","close":28.0759},{"date":"2024-10-04","close":29.4367},{"date":"2024-10-07","close":29.0313},{"date":"2024-10-08","close":29.1086},{"date":"2024-10-09","close":29.4464},{"date":"2024-10-10","close":29.1665},{"date":"2024-10-11","close":29.8421},{"date":"2024-10-14","close":30.508},{"date":"2024-10-15","close":28.9348},{"date":"2024-10-16","close":29.4174},{"date":"2024-10-17","close":29.871},{"date":"2024-10-18","close":29.4657},{"date":"2024-10-21","close":29.2437},{"date":"2024-10-22","close":28.9252},{"date":"2024-10-23","close":28.4523},{"date":"2024-10-24","close":28.3461},{"date":"2024-10-25","close":28.8383},{"date":"2024-10-28","close":28.5005},{"date":"2024-10-29","close":27.0046},{"date":"2024-10-30","close":25.7981},{"date":"2024-10-31","close":24.5628},{"date":"2024-11-01","close":25.0936},{"date":"2024-11-04","close":25.1129},{"date":"2024-11-05","close":25.4121},{"date":"2024-11-06","close":26.4158},{"date":"2024-11-07","close":26.7826},{"date":"2024-11-08","close":26.4062},{"date":"2024-11-11","close":26.1552},{"date":"2024-11-12","close":25.5568},{"date":"2024-11-13","close":25.0743},{"date":"2024-11-14","close":25.1129},{"date":"2024-11-15","close":24.3118},{"date":"2024-11-18","close":24.5048},{"date":"2024-11-19","close":24.4855},{"date":"2024-11-20","close":24.4759},{"date":"2024-11-21","close":25.4314},{"date":"2024-11-22","close":25.6148},{"date":"2024-11-25","close":25.9526},{"date":"2024-11-26","close":25.3638},{"date":"2024-11-27","close":25.1129},{"date":"2024-11-29","close":25.5182},{"date":"2024-12-02","close":26.329},{"date":"2024-12-03","close":26.0394},{"date":"2024-12-04","close":26.0866},{"date":"2024-12-05","close":25.5657},{"date":"2024-12-06","close":25.831},{"date":"2024-12-09","close":26.3323},{"date":"2024-12-10","close":25.6148},{"date":"2024-12-11","close":26.234},{"date":"2024-12-12","close":25.9293},{"date":"2024-12-13","close":26.0866},{"date":"2024-12-16","close":26.5191},{"date":"2024-12-17","close":26.1652},{"date":"2024-12-18","close":25.1135},{"date":"2024-12-19","close":24.7007},{"date":"2024-12-20","close":24.8383},{"date":"2024-12-23","close":25.8212},{"date":"2024-12-24","close":26.0178},{"date":"2024-12-26","close":25.949},{"date":"2024-12-27","close":25.6148},{"date":"2024-12-30","close":25.3494},{"date":"2024-12-31","close":25.2511},{"date":"2025-01-02","close":25.5657},{"date":"2025-01-03","close":26.0768},{"date":"2025-01-06","close":26.2733},{"date":"2025-01-07","close":26.1063},{"date":"2025-01-08","close":25.5755},{"date":"2025-01-10","close":25.143},{"date":"2025-01-13","close":24.9857},{"date":"2025-01-14","close":24.8776},{"date":"2025-01-15","close":24.8481},{"date":"2025-01-16","close":25.025},{"date":"2025-01-17","close":25.4674},{"date":"2025-01-21","close":26.2635},{"date":"2025-01-22","close":26.0768},{"date":"2025-01-23","close":25.4575},{"date":"2025-01-24","close":25.2511},{"date":"2025-01-27","close":23.3148},{"date":"2025-01-28","close":23.6588},{"date":"2025-01-29","close":24.1011},{"date":"2025-01-30","close":24.4451},{"date":"2025-01-31","close":24.1896},{"date":"2025-02-03","close":23.5703},{"date":"2025-02-04","close":23.8455},{"date":"2025-02-05","close":24.4746},{"date":"2025-02-06","close":24.1797},{"date":"2025-02-07","close":23.9144},{"date":"2025-02-10","close":23.9438},{"date":"2025-02-11","close":21.231},{"date":"2025-02-12","close":21.4767},{"date":"2025-02-13","close":21.8109},{"date":"2025-02-14","close":22.1254},{"date":"2025-02-18","close":22.499},{"date":"2025-02-19","close":22.3319},{"date":"2025-02-20","close":22.6169},{"date":"2025-02-21","close":21.8601},{"date":"2025-02-24","close":21.575},{"date":"2025-02-25","close":21.3489},{"date":"2025-02-26","close":21.7618},{"date":"2025-02-27","close":20.6216},{"date":"2025-02-28","close":20.7395},{"date":"2025-03-03","close":19.9237},{"date":"2025-03-04","close":20.0515},{"date":"2025-03-05","close":20.366},{"date":"2025-03-06","close":19.6092},{"date":"2025-03-07","close":20.3857},{"date":"2025-03-10","close":19.4814},{"date":"2025-03-11","close":18.9015},{"date":"2025-03-12","close":19.0882},{"date":"2025-03-13","close":18.7457},{"date":"2025-03-14","close":19.3577},{"date":"2025-03-17","close":19.338},{"date":"2025-03-18","close":19.2985},{"date":"2025-03-19","close":19.3182},{"date":"2025-03-20","close":19.1702},{"date":"2025-03-21","close":19.1702},{"date":"2025-03-24","close":19.6242},{"date":"2025-03-25","close":19.4367},{"date":"2025-03-26","close":19.1109},{"date":"2025-03-27","close":18.0843},{"date":"2025-03-28","close":18.0646},{"date":"2025-03-31","close":17.8277},{"date":"2025-04-01","close":17.877},{"date":"2025-04-02","close":18.3903},{"date":"2025-04-03","close":15.6461},{"date":"2025-04-04","close":14.6886},{"date":"2025-04-07","close":15.1723},{"date":"2025-04-08","close":14.7281},{"date":"2025-04-09","close":17.7487},{"date":"2025-04-10","close":15.7843},{"date":"2025-04-11","close":16.3272},{"date":"2025-04-14","close":16.7616},{"date":"2025-04-15","close":16.8603},{"date":"2025-04-16","close":15.9422},{"date":"2025-04-17","close":15.7645},{"date":"2025-04-21","close":15.6856},{"date":"2025-04-22","close":15.7547},{"date":"2025-04-23","close":16.189},{"date":"2025-04-24","close":17.1663},{"date":"2025-04-25","close":17.3242},{"date":"2025-04-28","close":17.2551},{"date":"2025-04-29","close":16.801},{"date":"2025-04-30","close":17.2255},{"date":"2025-05-01","close":17.2551},{"date":"2025-05-02","close":17.9066},{"date":"2025-05-05","close":17.5414},{"date":"2025-05-06","close":17.2551},{"date":"2025-05-07","close":17.3933},{"date":"2025-05-08","close":17.7684},{"date":"2025-05-09","close":17.9264},{"date":"2025-05-12","close":19.3775},{"date":"2025-05-13","close":19.7921},{"date":"2025-05-14","close":19.8315},{"date":"2025-05-15","close":19.6637},{"date":"2025-05-16","close":19.4762},{"date":"2025-05-19","close":19.0122},{"date":"2025-05-20","close":19.1307},{"date":"2025-05-21","close":18.5088},{"date":"2025-05-22","close":18.4693},{"date":"2025-05-23","close":18.035},{"date":"2025-05-27","close":18.6569},{"date":"2025-05-28","close":18.2423},{"date":"2025-05-29","close":18.4792},{"date":"2025-05-30","close":17.7882},{"date":"2025-06-02","close":17.877},{"date":"2025-06-03","close":18.6272},{"date":"2025-06-04","close":18.8247},{"date":"2025-06-05","close":18.669},{"date":"2025-06-06","close":19.0953},{"date":"2025-06-09","close":19.7001},{"date":"2025-06-10","close":20.2752},{"date":"2025-06-11","close":20.1463},{"date":"2025-06-12","close":20.2157},{"date":"2025-06-13","close":19.7199},{"date":"2025-06-16","close":20.2752},{"date":"2025-06-17","close":20.1463},{"date":"2025-06-18","close":20.1859},{"date":"2025-06-20","close":19.9876},{"date":"2025-06-23","close":20.0868},{"date":"2025-06-24","close":20.7808},{"date":"2025-06-25","close":20.8304},{"date":"2025-06-26","close":20.9989},{"date":"2025-06-27","close":20.9692},{"date":"2025-06-30","close":20.8105},{"date":"2025-07-01","close":21.2964},{"date":"2025-07-02","close":22.1093},{"date":"2025-07-03","close":22.0399},{"date":"2025-07-07","close":21.2567},{"date":"2025-07-08","close":21.9111},{"date":"2025-07-09","close":21.8714},{"date":"2025-07-10","close":21.7029},{"date":"2025-07-11","close":21.6731},{"date":"2025-07-14","close":21.1377},{"date":"2025-07-15","close":21.3757},{"date":"2025-07-16","close":21.0485},{"date":"2025-07-17","close":21.455},{"date":"2025-07-18","close":21.3261},{"date":"2025-07-21","close":21.7623},{"date":"2025-07-22","close":21.3261},{"date":"2025-07-23","close":21.336},{"date":"2025-07-24","close":20.9593},{"date":"2025-07-25","close":20.9791},{"date":"2025-07-28","close":21.0485},{"date":"2025-07-29","close":24.8677},{"date":"2025-07-30","close":23.7374},{"date":"2025-07-31","close":22.3691},{"date":"2025-08-01","close":21.5659},{"date":"2025-08-04","close":22.1608},{"date":"2025-08-05","close":21.9824},{"date":"2025-08-06","close":22.022},{"date":"2025-08-07","close":22.6764},{"date":"2025-08-08","close":22.9342},{"date":"2025-08-11","close":22.9541},{"date":"2025-08-12","close":24.1538},{"date":"2025-08-13","close":24.7488},{"date":"2025-08-14","close":24.3125},{"date":"2025-08-15","close":23.5589},{"date":"2025-08-18","close":23.8465},{"date":"2025-08-19","close":23.5391},{"date":"2025-08-20","close":22.8053},{"date":"2025-08-21","close":23.0136},{"date":"2025-08-22","close":23.8861},{"date":"2025-08-25","close":23.9456},{"date":"2025-08-26","close":24.1538},{"date":"2025-08-27","close":24.372},{"date":"2025-08-28","close":24.4513},{"date":"2025-08-29","close":23.9853},{"date":"2025-09-02","close":23.6977},{"date":"2025-09-03","close":23.6806},{"date":"2025-09-04","close":24.1681},{"date":"2025-09-05","close":24.5163},{"date":"2025-09-08","close":24.7054},{"date":"2025-09-09","close":24.7452},{"date":"2025-09-10","close":24.6656},{"date":"2025-09-11","close":25.2526},{"date":"2025-09-12","close":25.3322},{"date":"2025-09-15","close":25.5511},{"date":"2025-09-16","close":26.9043},{"date":"2025-09-17","close":26.4864},{"date":"2025-09-18","close":29.0137},{"date":"2025-09-19","close":28.1679},{"date":"2025-09-22","close":29.3818},{"date":"2025-09-23","close":29.4316},{"date":"2025-09-24","close":29.2077},{"date":"2025-09-25","close":29.0137},{"date":"2025-09-26","close":28.8793},{"date":"2025-09-29","close":28.3769},{"date":"2025-09-30","close":28.2575},{"date":"2025-10-01","close":29.3221},{"date":"2025-10-02","close":29.4913},{"date":"2025-10-03","close":29.2326},{"date":"2025-10-06","close":30.4166},{"date":"2025-10-07","close":29.6007},{"date":"2025-10-08","close":30.4564},{"date":"2025-10-09","close":30.4763},{"date":"2025-10-10","close":28.1182},{"date":"2025-10-13","close":30.3071},{"date":"2025-10-14","close":29.7599},{"date":"2025-10-15","close":31.123},{"date":"2025-10-16","close":31.3419},{"date":"2025-10-17","close":31.133},{"date":"2025-10-20","close":32.118},{"date":"2025-10-21","close":31.9887},{"date":"2025-10-22","close":30.6156},{"date":"2025-10-23","close":31.8195},{"date":"2025-10-24","close":32.6055},{"date":"2025-10-27","close":33.0135},{"date":"2025-10-28","close":31.9986},{"date":"2025-10-29","close":32.5259},{"date":"2025-10-30","close":31.7598},{"date":"2025-10-31","close":32.118},{"date":"2025-11-03","close":37.6501},{"date":"2025-11-04","close":35.0731},{"date":"2025-11-05","close":36.3666},{"date":"2025-11-06","close":34.9736},{"date":"2025-11-07","close":34.6055},{"date":"2025-11-10","close":35.0333},{"date":"2025-11-11","close":34.0881},{"date":"2025-11-12","close":34.297},{"date":"2025-11-13","close":31.7897},{"date":"2025-11-14","close":31.521},{"date":"2025-11-17","close":30.735},{"date":"2025-11-18","close":30.536},{"date":"2025-11-19","close":31.2723},{"date":"2025-11-20","close":30.0385},{"date":"2025-11-21","close":31.8892},{"date":"2025-11-24","close":32.9687},{"date":"2025-11-25","close":33.6304},{"date":"2025-11-26","close":34.7448},{"date":"2025-11-28","close":36.2074},{"date":"2025-12-01","close":37.5506},{"date":"2025-12-02","close":40.446},{"date":"2025-12-03","close":43.7926},{"date":"2025-12-04","close":43.045},{"date":"2025-12-05","close":43.0948},{"date":"2025-12-08","close":44.5702},{"date":"2025-12-09","close":44.4705},{"date":"2025-12-10","close":46.7035},{"date":"2025-12-11","close":46.8929},{"date":"2025-12-12","close":44.1715},{"date":"2025-12-15","close":43.7727},{"date":"2025-12-16","close":40.1541},{"date":"2025-12-17","close":38.7485},{"date":"2025-12-18","close":39.1771},{"date":"2025-12-19","close":40.2637},{"date":"2025-12-22","close":40.6625},{"date":"2025-12-23","close":40.7322},{"date":"2025-12-24","close":40.6326},{"date":"2025-12-26","close":40.4631},{"date":"2025-12-29","close":39.9646},{"date":"2025-12-30","close":40.2737},{"date":"2025-12-31","close":39.3566},{"date":"2026-01-02","close":42.7858},{"date":"2026-01-05","close":47.9795},{"date":"2026-01-06","close":51.1296},{"date":"2026-01-07","close":52.5552},{"date":"2026-01-08","close":50.8405},{"date":"2026-01-09","close":52.1265},{"date":"2026-01-12","close":51.4187},{"date":"2026-01-13","close":51.7876},{"date":"2026-01-14","close":48.5178},{"date":"2026-01-15","close":49.0462},{"date":"2026-01-16","close":47.8499},{"date":"2026-01-20","close":48.8966},{"date":"2026-01-21","close":53.2928},{"date":"2026-01-22","close":52.286},{"date":"2026-01-23","close":49.5546},{"date":"2026-01-26","close":50.2324},{"date":"2026-01-27","close":50.5813},{"date":"2026-01-28","close":50.8007},{"date":"2026-01-29","close":49.8437},{"date":"2026-01-30","close":48.1789},{"date":"2026-02-02","close":48.0493},{"date":"2026-02-03","close":46.0954},{"date":"2026-02-04","close":43.7328},{"date":"2026-02-05","close":44.1316},{"date":"2026-02-06","close":49.2057},{"date":"2026-02-09","close":52.3558},{"date":"2026-02-10","close":53.2928},{"date":"2026-02-11","close":55.9944},{"date":"2026-02-12","close":51.4287},{"date":"2026-02-13","close":47.3315},{"date":"2026-02-17","close":46.6935},{"date":"2026-02-18","close":46.5939},{"date":"2026-02-19","close":48.1888},{"date":"2026-02-20","close":47.7901},{"date":"2026-02-23","close":46.9228},{"date":"2026-02-24","close":48.3783},{"date":"2026-02-25","close":50.7807},{"date":"2026-02-26","close":48.3683},{"date":"2026-02-27","close":47.6705},{"date":"2026-03-02","close":47.6605},{"date":"2026-03-03","close":44.4506},{"date":"2026-03-04","close":45.6269},{"date":"2026-03-05","close":44.4207},{"date":"2026-03-06","close":41.4799},{"date":"2026-03-09","close":43.0849},{"date":"2026-03-10","close":43.8026},{"date":"2026-03-11","close":43.7827},{"date":"2026-03-12","close":41.2242},{"date":"2026-03-13","close":42.9423},{"date":"2026-03-16","close":44.5805},{"date":"2026-03-17","close":46.2886},{"date":"2026-03-18","close":46.818},{"date":"2026-03-19","close":48.0766},{"date":"2026-03-20","close":45.7592},{"date":"2026-03-23","close":46.0688},{"date":"2026-03-24","close":50.2042},{"date":"2026-03-25","close":49.8746},{"date":"2026-03-26","close":45.0899},{"date":"2026-03-27","close":44.4007},{"date":"2026-03-30","close":41.2042},{"date":"2026-03-31","close":44.98},{"date":"2026-04-01","close":46.4384},{"date":"2026-04-02","close":46.6482},{"date":"2026-04-06","close":46.9778},{"date":"2026-04-07","close":47.5672},{"date":"2026-04-08","close":52.3618},{"date":"2026-04-09","close":55.0788},{"date":"2026-04-10","close":57.8957},{"date":"2026-04-13","close":60.3729},{"date":"2026-04-14","close":61.252},{"date":"2026-04-15","close":59.6537},{"date":"2026-04-16","close":62.8302},{"date":"2026-04-17","close":67.2953},{"date":"2026-04-20","close":69.363},{"date":"2026-04-21","close":70.1321},{"date":"2026-04-22","close":72.1698},{"date":"2026-04-23","close":72.8291},{"date":"2026-04-24","close":78.0134},{"date":"2026-04-27","close":75.5361},{"date":"2026-04-28","close":71.2808},{"date":"2026-04-29","close":70.5267},{"date":"2026-04-30","close":69.6726},{"date":"2026-05-01","close":71.0111},{"date":"2026-05-04","close":70.8813},{"date":"2026-05-05","close":76.6249},{"date":"2026-05-06","close":77.1343},{"date":"2026-05-07","close":72.1898},{"date":"2026-05-08","close":76.525},{"date":"2026-05-11","close":76.6049},{"date":"2026-05-12","close":73.3685},{"date":"2026-05-13","close":74.5272},{"date":"2026-05-14","close":72.01},{"date":"2026-05-15","close":70.272},{"date":"2026-05-18","close":65.9667},{"date":"2026-05-19","close":65.4673},{"date":"2026-05-20","close":68.414},{"date":"2026-05-21","close":65.8269},{"date":"2026-05-22","close":65.6771},{"date":"2026-05-26","close":73.3785},{"date":"2026-05-27","close":72.1099},{"date":"2026-05-28","close":70.5017},{"date":"2026-05-29","close":69.4828},{"date":"2026-06-01","close":72.6693},{"date":"2026-06-02","close":74.6571},{"date":"2026-06-03","close":75.2},{"date":"2026-06-04","close":73.82},{"date":"2026-06-05","close":64.95},{"date":"2026-06-08","close":68.29},{"date":"2026-06-09","close":70.91},{"date":"2026-06-10","close":69.61},{"date":"2026-06-11","close":76.15},{"date":"2026-06-12","close":82.78},{"date":"2026-06-15","close":85.44},{"date":"2026-06-16","close":86.55},{"date":"2026-06-17","close":86.43},{"date":"2026-06-18","close":90.46},{"date":"2026-06-22","close":93.55},{"date":"2026-06-23","close":86.72},{"date":"2026-06-24","close":82.76},{"date":"2026-06-25","close":85.62},{"date":"2026-06-26","close":78.72},{"date":"2026-06-29","close":82.34},{"date":"2026-06-30","close":86.23},{"date":"2026-07-01","close":79.99},{"date":"2026-07-02","close":69.65},{"date":"2026-07-06","close":69.88},{"date":"2026-07-07","close":65.33},{"date":"2026-07-08","close":66.91},{"date":"2026-07-09","close":72.16},{"date":"2026-07-10","close":70.47},{"date":"2026-07-13","close":66.06},{"date":"2026-07-14","close":70.2},{"date":"2026-07-15","close":67.64},{"date":"2026-07-16","close":63.02},{"date":"2026-07-17","close":62.94},{"date":"2026-07-20","close":62.56},{"date":"2026-07-21","close":66.73},{"date":"2026-07-22","close":66.97},{"date":"2026-07-23","close":65.33},{"date":"2026-07-24","close":64.96},{"date":"2026-07-27","close":60.71},{"date":"2026-07-28","close":45.69},{"date":"2026-07-29","close":42.73},{"date":"2026-07-30","close":48.26},{"date":"2026-07-31","close":49.87},{"date":"2026-08-03","close":50.84},{"date":"2026-08-04","close":55.87},{"date":"2026-08-05","close":53.86},{"date":"2026-08-06","close":54.16},{"date":"2026-08-07","close":55.27},{"date":"2026-08-10","close":52.87},{"date":"2026-08-11","close":54.3},{"date":"2026-08-12","close":55.59},{"date":"2026-08-13","close":57.75},{"date":"2026-08-14","close":58.99},{"date":"2026-08-17","close":61.3},{"date":"2026-08-18","close":54.84},{"date":"2026-08-19","close":50.89},{"date":"2026-08-20","close":50.86},{"date":"2026-08-21","close":50.26},{"date":"2026-08-24","close":47.9},{"date":"2026-08-25","close":48.7},{"date":"2026-08-26","close":48.4},{"date":"2026-08-27","close":51.74},{"date":"2026-08-28","close":47.88},{"date":"2026-08-31","close":47.3},{"date":"2026-09-01","close":45.73},{"date":"2026-09-02","close":47.17},{"date":"2026-09-03","close":46.94},{"date":"2026-09-04","close":47.77},{"date":"2026-09-08","close":50.72},{"date":"2026-09-09","close":51.35},{"date":"2026-09-10","close":49.53},{"date":"2026-09-11","close":51.73},{"date":"2026-09-14","close":47.12},{"date":"2026-09-15","close":46.38},{"date":"2026-09-16","close":46.28},{"date":"2026-09-17","close":47.95},{"date":"2026-09-18","close":50.3},{"date":"2026-09-21","close":52.19},{"date":"2026-09-22","close":54.59},{"date":"2026-09-23","close":53.32},{"date":"2026-09-24","close":52.69},{"date":"2026-09-25","close":53.61},{"date":"2026-09-28","close":53.18},{"date":"2026-09-29","close":54.14},{"date":"2026-09-30","close":52.38},{"date":"2026-10-01","close":52.9},{"date":"2026-10-02","close":56.02},{"date":"2026-10-05","close":54.63},{"date":"2026-10-06","close":53.39},{"date":"2026-10-07","close":52.27},{"date":"2026-10-08","close":51.0},{"date":"2026-10-09","close":49.12},{"date":"2026-10-12","close":48.11},{"date":"2026-10-13","close":47.61},{"date":"2026-10-14","close":44.82},{"date":"2026-10-15","close":44.05},{"date":"2026-10-16","close":41.82},{"date":"2026-10-19","close":41.89},{"date":"2026-10-20","close":41.7},{"date":"2026-10-21","close":43.73},{"date":"2026-10-22","close":39.05},{"date":"2026-10-23","close":39.3}],"chart_data":[{"date":"2024-10-24","open":28.71,"high":28.89,"low":28.13,"close":28.35,"volume":848700,"rsi_14":41.58,"sma_20":30.22,"sma_60":30.72,"sma_120":33.61},{"date":"2024-10-25","open":28.81,"high":29.16,"low":28.67,"close":28.84,"volume":1065125,"rsi_14":48.53,"sma_20":30.17,"sma_60":30.72,"sma_120":33.58},{"date":"2024-10-28","open":28.95,"high":29.18,"low":28.23,"close":28.5,"volume":2422688,"rsi_14":45.54,"sma_20":30.12,"sma_60":30.73,"sma_120":33.56},{"date":"2024-10-29","open":24.12,"high":27.19,"low":23.26,"close":27.0,"volume":5920528,"rsi_14":34.7,"sma_20":30.06,"sma_60":30.73,"sma_120":33.52},{"date":"2024-10-30","open":26.12,"high":26.76,"low":25.55,"close":25.8,"volume":2502070,"rsi_14":31.09,"sma_20":29.91,"sma_60":30.7,"sma_120":33.47},{"date":"2024-10-31","open":25.75,"high":25.75,"low":24.55,"close":24.56,"volume":2377687,"rsi_14":22.12,"sma_20":29.73,"sma_60":30.65,"sma_120":33.41},{"date":"2024-11-01","open":24.79,"high":25.62,"low":24.79,"close":25.09,"volume":1653543,"rsi_14":20.99,"sma_20":29.51,"sma_60":30.58,"sma_120":33.35},{"date":"2024-11-04","open":25.02,"high":25.98,"low":25.02,"close":25.11,"volume":1608935,"rsi_14":25.43,"sma_20":29.3,"sma_60":30.48,"sma_120":33.29},{"date":"2024-11-05","open":25.02,"high":25.43,"low":24.91,"close":25.41,"volume":1219987,"rsi_14":23.59,"sma_20":29.11,"sma_60":30.39,"sma_120":33.23},{"date":"2024-11-06","open":26.17,"high":26.63,"low":25.88,"close":26.42,"volume":1513989,"rsi_14":28.79,"sma_20":28.95,"sma_60":30.31,"sma_120":33.19},{"date":"2024-11-07","open":26.94,"high":27.44,"low":26.65,"close":26.78,"volume":1416821,"rsi_14":33.45,"sma_20":28.83,"sma_60":30.25,"sma_120":33.14},{"date":"2024-11-08","open":26.55,"high":26.63,"low":26.17,"close":26.41,"volume":1028119,"rsi_14":32.83,"sma_20":28.65,"sma_60":30.16,"sma_120":33.1},{"date":"2024-11-11","open":26.17,"high":26.23,"low":25.67,"close":26.16,"volume":887501,"rsi_14":33.1,"sma_20":28.43,"sma_60":30.06,"sma_120":33.05},{"date":"2024-11-12","open":26.09,"high":26.15,"low":25.38,"close":25.56,"volume":966097,"rsi_14":32.6,"sma_20":28.25,"sma_60":29.95,"sma_120":32.99},{"date":"2024-11-13","open":25.42,"high":25.68,"low":24.8,"close":25.07,"volume":1172229,"rsi_14":31.19,"sma_20":28.03,"sma_60":29.85,"sma_120":32.94},{"date":"2024-11-14","open":25.39,"high":25.66,"low":24.91,"close":25.11,"volume":1020806,"rsi_14":27.4,"sma_20":27.78,"sma_60":29.73,"sma_120":32.88},{"date":"2024-11-15","open":24.62,"high":24.88,"low":24.15,"close":24.31,"volume":1033713,"rsi_14":25.94,"sma_20":27.51,"sma_60":29.61,"sma_120":32.81},{"date":"2024-11-18","open":24.14,"high":24.6,"low":24.14,"close":24.5,"volume":1132108,"rsi_14":33.12,"sma_20":27.27,"sma_60":29.48,"sma_120":32.75},{"date":"2024-11-19","open":24.35,"high":24.56,"low":24.22,"close":24.49,"volume":900580,"rsi_14":39.44,"sma_20":27.04,"sma_60":29.35,"sma_120":32.69},{"date":"2024-11-20","open":24.38,"high":24.52,"low":24.15,"close":24.48,"volume":853146,"rsi_14":49.13,"sma_20":26.83,"sma_60":29.22,"sma_120":32.63},{"date":"2024-11-21","open":24.68,"high":25.55,"low":24.56,"close":25.43,"volume":891629,"rsi_14":53.12,"sma_20":26.68,"sma_60":29.12,"sma_120":32.58},{"date":"2024-11-22","open":25.33,"high":25.71,"low":25.33,"close":25.61,"volume":801621,"rsi_14":54.5,"sma_20":26.51,"sma_60":29.02,"sma_120":32.54},{"date":"2024-11-25","open":25.95,"high":26.4,"low":25.85,"close":25.95,"volume":1247801,"rsi_14":54.85,"sma_20":26.38,"sma_60":28.92,"sma_120":32.48},{"date":"2024-11-26","open":26.12,"high":26.16,"low":25.24,"close":25.36,"volume":950462,"rsi_14":39.89,"sma_20":26.3,"sma_60":28.86,"sma_120":32.43},{"date":"2024-11-27","open":25.37,"high":25.51,"low":24.64,"close":25.11,"volume":802430,"rsi_14":33.59,"sma_20":26.26,"sma_60":28.8,"sma_120":32.37},{"date":"2024-11-29","open":25.38,"high":25.84,"low":25.34,"close":25.52,"volume":511282,"rsi_14":41.32,"sma_20":26.31,"sma_60":28.75,"sma_120":32.31},{"date":"2024-12-02","open":25.59,"high":26.43,"low":25.47,"close":26.33,"volume":961462,"rsi_14":51.53,"sma_20":26.38,"sma_60":28.73,"sma_120":32.25},{"date":"2024-12-03","open":26.18,"high":26.18,"low":25.66,"close":26.04,"volume":1988358,"rsi_14":54.5,"sma_20":26.42,"sma_60":28.7,"sma_120":32.18},{"date":"2024-12-04","open":26.69,"high":26.83,"low":25.91,"close":26.09,"volume":1568114,"rsi_14":55.09,"sma_20":26.43,"sma_60":28.66,"sma_120":32.11},{"date":"2024-12-05","open":26.18,"high":26.29,"low":25.39,"close":25.57,"volume":1210366,"rsi_14":49.92,"sma_20":26.37,"sma_60":28.59,"sma_120":32.03},{"date":"2024-12-06","open":25.69,"high":25.97,"low":25.58,"close":25.83,"volume":810297,"rsi_14":60.04,"sma_20":26.29,"sma_60":28.53,"sma_120":31.95},{"date":"2024-12-09","open":25.83,"high":26.81,"low":25.81,"close":26.33,"volume":1518802,"rsi_14":62.2,"sma_20":26.26,"sma_60":28.47,"sma_120":31.84},{"date":"2024-12-10","open":26.36,"high":26.36,"low":25.58,"close":25.61,"volume":1241654,"rsi_14":55.35,"sma_20":26.21,"sma_60":28.4,"sma_120":31.73},{"date":"2024-12-11","open":25.84,"high":26.38,"low":25.73,"close":26.23,"volume":1594622,"rsi_14":59.41,"sma_20":26.22,"sma_60":28.33,"sma_120":31.63},{"date":"2024-12-12","open":25.92,"high":26.13,"low":25.62,"close":25.93,"volume":1055916,"rsi_14":50.23,"sma_20":26.24,"sma_60":28.27,"sma_120":31.54},{"date":"2024-12-13","open":26.23,"high":26.48,"low":25.84,"close":26.09,"volume":1451912,"rsi_14":50.0,"sma_20":26.27,"sma_60":28.18,"sma_120":31.43},{"date":"2024-12-16","open":26.1,"high":26.82,"low":26.02,"close":26.52,"volume":1334503,"rsi_14":50.7,"sma_20":26.36,"sma_60":28.11,"sma_120":31.33},{"date":"2024-12-17","open":26.47,"high":26.75,"low":25.96,"close":26.17,"volume":1302598,"rsi_14":52.74,"sma_20":26.42,"sma_60":28.04,"sma_120":31.23},{"date":"2024-12-18","open":26.47,"high":27.0,"low":24.85,"close":25.11,"volume":1550873,"rsi_14":46.65,"sma_20":26.43,"sma_60":27.96,"sma_120":31.11},{"date":"2024-12-19","open":25.18,"high":25.5,"low":24.65,"close":24.7,"volume":1543412,"rsi_14":40.66,"sma_20":26.42,"sma_60":27.87,"sma_120":30.98},{"date":"2024-12-20","open":24.63,"high":25.4,"low":24.38,"close":24.84,"volume":4242155,"rsi_14":34.07,"sma_20":26.36,"sma_60":27.76,"sma_120":30.86},{"date":"2024-12-23","open":25.23,"high":25.92,"low":25.03,"close":25.82,"volume":924753,"rsi_14":44.94,"sma_20":26.35,"sma_60":27.68,"sma_120":30.74},{"date":"2024-12-24","open":25.84,"high":26.14,"low":25.61,"close":26.02,"volume":370666,"rsi_14":49.48,"sma_20":26.33,"sma_60":27.61,"sma_120":30.63},{"date":"2024-12-26","open":25.75,"high":26.2,"low":25.58,"close":25.95,"volume":594708,"rsi_14":53.09,"sma_20":26.33,"sma_60":27.57,"sma_120":30.51},{"date":"2024-12-27","open":25.78,"high":25.87,"low":25.45,"close":25.61,"volume":615767,"rsi_14":48.28,"sma_20":26.34,"sma_60":27.5,"sma_120":30.38},{"date":"2024-12-30","open":25.16,"high":25.59,"low":24.93,"close":25.35,"volume":707468,"rsi_14":41.86,"sma_20":26.3,"sma_60":27.45,"sma_120":30.23},{"date":"2024-12-31","open":25.43,"high":25.59,"low":25.07,"close":25.25,"volume":931671,"rsi_14":46.64,"sma_20":26.23,"sma_60":27.37,"sma_120":30.09},{"date":"2025-01-02","open":25.69,"high":26.22,"low":25.43,"close":25.57,"volume":1291908,"rsi_14":43.46,"sma_20":26.18,"sma_60":27.3,"sma_120":29.96},{"date":"2025-01-03","open":25.81,"high":26.25,"low":25.52,"close":26.08,"volume":857415,"rsi_14":51.39,"sma_20":26.18,"sma_60":27.24,"sma_120":29.82},{"date":"2025-01-06","open":26.38,"high":27.03,"low":26.18,"close":26.27,"volume":1605023,"rsi_14":51.74,"sma_20":26.21,"sma_60":27.18,"sma_120":29.67},{"date":"2025-01-07","open":26.65,"high":26.86,"low":25.97,"close":26.11,"volume":860536,"rsi_14":45.95,"sma_20":26.23,"sma_60":27.12,"sma_120":29.55},{"date":"2025-01-08","open":25.84,"high":25.86,"low":25.26,"close":25.58,"volume":774516,"rsi_14":44.4,"sma_20":26.19,"sma_60":27.04,"sma_120":29.42},{"date":"2025-01-10","open":25.27,"high":25.33,"low":24.84,"close":25.14,"volume":860714,"rsi_14":50.32,"sma_20":26.16,"sma_60":26.93,"sma_120":29.3},{"date":"2025-01-13","open":24.76,"high":25.04,"low":24.52,"close":24.99,"volume":982098,"rsi_14":53.24,"sma_20":26.1,"sma_60":26.86,"sma_120":29.17},{"date":"2025-01-14","open":25.25,"high":25.47,"low":24.57,"close":24.88,"volume":887917,"rsi_14":50.45,"sma_20":26.05,"sma_60":26.77,"sma_120":29.04},{"date":"2025-01-15","open":25.51,"high":25.6,"low":24.84,"close":24.85,"volume":1732327,"rsi_14":35.73,"sma_20":25.98,"sma_60":26.68,"sma_120":28.93},{"date":"2025-01-16","open":25.38,"high":25.97,"low":25.01,"close":25.03,"volume":1354027,"rsi_14":35.36,"sma_20":25.91,"sma_60":26.59,"sma_120":28.82},{"date":"2025-01-17","open":25.64,"high":25.83,"low":25.03,"close":25.47,"volume":1580443,"rsi_14":43.6,"sma_20":25.87,"sma_60":26.52,"sma_120":28.72},{"date":"2025-01-21","open":25.72,"high":27.23,"low":25.7,"close":26.26,"volume":2620181,"rsi_14":57.67,"sma_20":25.93,"sma_60":26.47,"sma_120":28.63},{"date":"2025-01-22","open":26.41,"high":26.84,"low":26.02,"close":26.08,"volume":1165264,"rsi_14":58.77,"sma_20":26.0,"sma_60":26.42,"sma_120":28.6},{"date":"2025-01-23","open":25.6,"high":25.93,"low":25.45,"close":25.46,"volume":1169197,"rsi_14":52.21,"sma_20":26.03,"sma_60":26.36,"sma_120":28.54},{"date":"2025-01-24","open":25.57,"high":25.61,"low":25.08,"close":25.25,"volume":1383078,"rsi_14":46.55,"sma_20":26.0,"sma_60":26.29,"sma_120":28.5},{"date":"2025-01-27","open":24.29,"high":24.45,"low":23.0,"close":23.31,"volume":2650454,"rsi_14":26.93,"sma_20":25.87,"sma_60":26.19,"sma_120":28.46},{"date":"2025-01-28","open":23.34,"high":23.71,"low":22.96,"close":23.66,"volume":1636872,"rsi_14":28.69,"sma_20":25.75,"sma_60":26.13,"sma_120":28.43},{"date":"2025-01-29","open":23.98,"high":24.14,"low":23.46,"close":24.1,"volume":1336823,"rsi_14":34.36,"sma_20":25.67,"sma_60":26.09,"sma_120":28.4},{"date":"2025-01-30","open":24.43,"high":24.71,"low":24.14,"close":24.45,"volume":1330636,"rsi_14":40.92,"sma_20":25.63,"sma_60":26.08,"sma_120":28.36},{"date":"2025-01-31","open":24.63,"high":24.95,"low":24.05,"close":24.19,"volume":1419184,"rsi_14":42.11,"sma_20":25.57,"sma_60":26.06,"sma_120":28.32},{"date":"2025-02-03","open":23.59,"high":23.89,"low":22.94,"close":23.57,"volume":1234350,"rsi_14":39.09,"sma_20":25.47,"sma_60":26.02,"sma_120":28.25},{"date":"2025-02-04","open":23.61,"high":23.97,"low":23.46,"close":23.85,"volume":998945,"rsi_14":42.28,"sma_20":25.36,"sma_60":25.99,"sma_120":28.19},{"date":"2025-02-05","open":23.88,"high":24.54,"low":23.67,"close":24.47,"volume":1132751,"rsi_14":47.44,"sma_20":25.27,"sma_60":25.95,"sma_120":28.13},{"date":"2025-02-06","open":24.35,"high":24.55,"low":24.05,"close":24.18,"volume":1097645,"rsi_14":44.29,"sma_20":25.17,"sma_60":25.9,"sma_120":28.07},{"date":"2025-02-07","open":24.3,"high":24.52,"low":23.76,"close":23.91,"volume":1377729,"rsi_14":39.25,"sma_20":25.08,"sma_60":25.84,"sma_120":28.0},{"date":"2025-02-10","open":24.1,"high":24.53,"low":23.78,"close":23.94,"volume":2725723,"rsi_14":32.04,"sma_20":25.02,"sma_60":25.8,"sma_120":27.93},{"date":"2025-02-11","open":21.89,"high":22.78,"low":21.23,"close":21.23,"volume":5336029,"rsi_14":23.02,"sma_20":24.83,"sma_60":25.72,"sma_120":27.84},{"date":"2025-02-12","open":21.14,"high":21.81,"low":21.1,"close":21.48,"volume":3511375,"rsi_14":26.87,"sma_20":24.66,"sma_60":25.65,"sma_120":27.75},{"date":"2025-02-13","open":21.54,"high":21.86,"low":21.43,"close":21.81,"volume":1929542,"rsi_14":30.34,"sma_20":24.5,"sma_60":25.59,"sma_120":27.66},{"date":"2025-02-14","open":21.81,"high":22.18,"low":21.47,"close":22.13,"volume":2011374,"rsi_14":41.66,"sma_20":24.36,"sma_60":25.54,"sma_120":27.58},{"date":"2025-02-18","open":22.33,"high":22.75,"low":21.96,"close":22.5,"volume":1963108,"rsi_14":41.9,"sma_20":24.2,"sma_60":25.5,"sma_120":27.49},{"date":"2025-02-19","open":22.41,"high":22.78,"low":22.31,"close":22.33,"volume":1413499,"rsi_14":37.14,"sma_20":24.0,"sma_60":25.45,"sma_120":27.4},{"date":"2025-02-20","open":22.46,"high":22.9,"low":22.46,"close":22.62,"volume":1509856,"rsi_14":36.6,"sma_20":23.83,"sma_60":25.42,"sma_120":27.32},{"date":"2025-02-21","open":22.75,"high":22.75,"low":21.72,"close":21.86,"volume":1165834,"rsi_14":34.09,"sma_20":23.65,"sma_60":25.35,"sma_120":27.23},{"date":"2025-02-24","open":21.99,"high":22.14,"low":21.58,"close":21.58,"volume":1665850,"rsi_14":35.75,"sma_20":23.46,"sma_60":25.27,"sma_120":27.14},{"date":"2025-02-25","open":21.58,"high":21.82,"low":21.2,"close":21.35,"volume":1881373,"rsi_14":31.99,"sma_20":23.36,"sma_60":25.18,"sma_120":27.05},{"date":"2025-02-26","open":21.8,"high":22.09,"low":21.55,"close":21.76,"volume":1857519,"rsi_14":29.8,"sma_20":23.26,"sma_60":25.12,"sma_120":26.99},{"date":"2025-02-27","open":22.47,"high":22.47,"low":20.59,"close":20.62,"volume":1764891,"rsi_14":26.46,"sma_20":23.08,"sma_60":25.03,"sma_120":26.92},{"date":"2025-02-28","open":20.52,"high":20.98,"low":20.21,"close":20.74,"volume":2395642,"rsi_14":28.58,"sma_20":22.9,"sma_60":24.94,"sma_120":26.84},{"date":"2025-03-03","open":20.95,"high":21.08,"low":19.77,"close":19.92,"volume":2729453,"rsi_14":25.48,"sma_20":22.68,"sma_60":24.83,"sma_120":26.78},{"date":"2025-03-04","open":19.95,"high":20.61,"low":19.59,"close":20.05,"volume":3460178,"rsi_14":39.53,"sma_20":22.5,"sma_60":24.72,"sma_120":26.71},{"date":"2025-03-05","open":20.34,"high":20.42,"low":19.7,"close":20.37,"volume":2299272,"rsi_14":40.26,"sma_20":22.32,"sma_60":24.62,"sma_120":26.64},{"date":"2025-03-06","open":19.77,"high":20.12,"low":19.4,"close":19.61,"volume":2679576,"rsi_14":31.94,"sma_20":22.08,"sma_60":24.52,"sma_120":26.55},{"date":"2025-03-07","open":19.82,"high":20.45,"low":19.31,"close":20.39,"volume":2833659,"rsi_14":36.73,"sma_20":21.88,"sma_60":24.43,"sma_120":26.48},{"date":"2025-03-10","open":19.92,"high":20.17,"low":19.42,"close":19.48,"volume":1886893,"rsi_14":28.71,"sma_20":21.66,"sma_60":24.31,"sma_120":26.39},{"date":"2025-03-11","open":19.38,"high":19.46,"low":18.69,"close":18.9,"volume":2408963,"rsi_14":27.13,"sma_20":21.4,"sma_60":24.2,"sma_120":26.3},{"date":"2025-03-12","open":19.24,"high":19.29,"low":18.87,"close":19.09,"volume":1911258,"rsi_14":26.16,"sma_20":21.29,"sma_60":24.07,"sma_120":26.2},{"date":"2025-03-13","open":19.04,"high":19.38,"low":18.63,"close":18.75,"volume":1879220,"rsi_14":27.4,"sma_20":21.15,"sma_60":23.95,"sma_120":26.11},{"date":"2025-03-14","open":18.87,"high":19.39,"low":18.86,"close":19.36,"volume":1856722,"rsi_14":34.44,"sma_20":21.02,"sma_60":23.84,"sma_120":26.01},{"date":"2025-03-17","open":19.04,"high":19.55,"low":18.88,"close":19.34,"volume":2441643,"rsi_14":35.43,"sma_20":20.87,"sma_60":23.71,"sma_120":25.91},{"date":"2025-03-18","open":19.17,"high":19.39,"low":18.94,"close":19.3,"volume":1353037,"rsi_14":31.31,"sma_20":20.71,"sma_60":23.59,"sma_120":25.82},{"date":"2025-03-19","open":19.37,"high":19.68,"low":19.05,"close":19.32,"volume":1727805,"rsi_14":37.82,"sma_20":20.55,"sma_60":23.49,"sma_120":25.73},{"date":"2025-03-20","open":19.12,"high":19.44,"low":19.0,"close":19.17,"volume":1606536,"rsi_14":35.57,"sma_20":20.37,"sma_60":23.4,"sma_120":25.63},{"date":"2025-03-21","open":18.83,"high":19.26,"low":18.68,"close":19.17,"volume":14880424,"rsi_14":41.48,"sma_20":20.23,"sma_60":23.3,"sma_120":25.53},{"date":"2025-03-24","open":19.6,"high":19.9,"low":19.46,"close":19.62,"volume":2563995,"rsi_14":45.11,"sma_20":20.13,"sma_60":23.2,"sma_120":25.44},{"date":"2025-03-25","open":19.55,"high":19.78,"low":19.33,"close":19.44,"volume":1718966,"rsi_14":40.08,"sma_20":20.02,"sma_60":23.08,"sma_120":25.35},{"date":"2025-03-26","open":19.33,"high":19.63,"low":18.97,"close":19.11,"volume":1727035,"rsi_14":43.79,"sma_20":19.89,"sma_60":22.97,"sma_120":25.27},{"date":"2025-03-27","open":18.97,"high":19.08,"low":17.97,"close":18.08,"volume":3872251,"rsi_14":25.8,"sma_20":19.75,"sma_60":22.84,"sma_120":25.17},{"date":"2025-03-28","open":18.06,"high":18.3,"low":17.99,"close":18.06,"volume":2932529,"rsi_14":31.46,"sma_20":19.61,"sma_60":22.71,"sma_120":25.08},{"date":"2025-03-31","open":17.77,"high":17.93,"low":17.38,"close":17.83,"volume":2144968,"rsi_14":34.4,"sma_20":19.5,"sma_60":22.58,"sma_120":24.98},{"date":"2025-04-01","open":17.76,"high":18.13,"low":17.51,"close":17.88,"volume":3336325,"rsi_14":31.86,"sma_20":19.39,"sma_60":22.45,"sma_120":24.88},{"date":"2025-04-02","open":17.65,"high":18.42,"low":17.59,"close":18.39,"volume":4663908,"rsi_14":45.14,"sma_20":19.28,"sma_60":22.32,"sma_120":24.78},{"date":"2025-04-03","open":17.48,"high":17.72,"low":15.64,"close":15.65,"volume":5379278,"rsi_14":17.9,"sma_20":19.08,"sma_60":22.14,"sma_120":24.66},{"date":"2025-04-04","open":15.19,"high":15.24,"low":13.89,"close":14.69,"volume":3751451,"rsi_14":15.42,"sma_20":18.78,"sma_60":21.95,"sma_120":24.53},{"date":"2025-04-07","open":14.27,"high":16.15,"low":13.85,"close":15.17,"volume":3652727,"rsi_14":21.21,"sma_20":18.56,"sma_60":21.77,"sma_120":24.4},{"date":"2025-04-08","open":15.71,"high":15.96,"low":14.4,"close":14.73,"volume":4693645,"rsi_14":19.77,"sma_20":18.35,"sma_60":21.59,"sma_120":24.26},{"date":"2025-04-09","open":14.89,"high":17.75,"low":14.67,"close":17.75,"volume":4083810,"rsi_14":43.21,"sma_20":18.27,"sma_60":21.47,"sma_120":24.16},{"date":"2025-04-10","open":16.78,"high":16.92,"low":15.34,"close":15.78,"volume":2689908,"rsi_14":36.38,"sma_20":18.12,"sma_60":21.31,"sma_120":24.04},{"date":"2025-04-11","open":15.8,"high":16.38,"low":15.41,"close":16.33,"volume":2409828,"rsi_14":36.83,"sma_20":17.97,"sma_60":21.16,"sma_120":23.92},{"date":"2025-04-14","open":17.03,"high":17.26,"low":16.36,"close":16.76,"volume":2529241,"rsi_14":39.52,"sma_20":17.84,"sma_60":21.02,"sma_120":23.81},{"date":"2025-04-15","open":16.96,"high":17.08,"low":16.69,"close":16.86,"volume":1529138,"rsi_14":41.02,"sma_20":17.72,"sma_60":20.88,"sma_120":23.7},{"date":"2025-04-16","open":16.11,"high":16.39,"low":15.44,"close":15.94,"volume":2037327,"rsi_14":41.38,"sma_20":17.55,"sma_60":20.7,"sma_120":23.58},{"date":"2025-04-17","open":15.83,"high":16.01,"low":15.67,"close":15.76,"volume":1690263,"rsi_14":40.86,"sma_20":17.37,"sma_60":20.52,"sma_120":23.47},{"date":"2025-04-21","open":15.04,"high":15.72,"low":15.04,"close":15.69,"volume":2671398,"rsi_14":41.38,"sma_20":17.2,"sma_60":20.36,"sma_120":23.36},{"date":"2025-04-22","open":15.87,"high":16.04,"low":15.51,"close":15.75,"volume":1789764,"rsi_14":41.48,"sma_20":17.0,"sma_60":20.2,"sma_120":23.24},{"date":"2025-04-23","open":16.7,"high":16.96,"low":16.04,"close":16.19,"volume":2524451,"rsi_14":41.1,"sma_20":16.84,"sma_60":20.07,"sma_120":23.13},{"date":"2025-04-24","open":16.66,"high":17.17,"low":16.37,"close":17.17,"volume":2304522,"rsi_14":57.2,"sma_20":16.74,"sma_60":19.96,"sma_120":23.04},{"date":"2025-04-25","open":16.83,"high":17.43,"low":16.83,"close":17.32,"volume":2113788,"rsi_14":63.44,"sma_20":16.7,"sma_60":19.85,"sma_120":22.97},{"date":"2025-04-28","open":17.19,"high":17.57,"low":17.12,"close":17.26,"volume":2937209,"rsi_14":61.09,"sma_20":16.66,"sma_60":19.72,"sma_120":22.9},{"date":"2025-04-29","open":17.43,"high":17.43,"low":16.47,"close":16.8,"volume":3911681,"rsi_14":61.03,"sma_20":16.61,"sma_60":19.6,"sma_120":22.83},{"date":"2025-04-30","open":16.53,"high":17.26,"low":16.33,"close":17.23,"volume":2876009,"rsi_14":46.15,"sma_20":16.57,"sma_60":19.49,"sma_120":22.76},{"date":"2025-05-01","open":17.47,"high":17.62,"low":17.15,"close":17.26,"volume":2797152,"rsi_14":65.11,"sma_20":16.52,"sma_60":19.37,"sma_120":22.68},{"date":"2025-05-02","open":17.6,"high":18.13,"low":17.53,"close":17.91,"volume":1866907,"rsi_14":65.87,"sma_20":16.63,"sma_60":19.26,"sma_120":22.6},{"date":"2025-05-05","open":17.67,"high":17.93,"low":17.53,"close":17.54,"volume":1648893,"rsi_14":57.95,"sma_20":16.78,"sma_60":19.15,"sma_120":22.52},{"date":"2025-05-06","open":17.2,"high":17.43,"low":17.03,"close":17.26,"volume":1572412,"rsi_14":53.88,"sma_20":16.88,"sma_60":19.03,"sma_120":22.44},{"date":"2025-05-07","open":17.26,"high":17.53,"low":16.96,"close":17.39,"volume":1592937,"rsi_14":66.82,"sma_20":17.02,"sma_60":18.92,"sma_120":22.36},{"date":"2025-05-08","open":17.59,"high":18.01,"low":17.36,"close":17.77,"volume":1481699,"rsi_14":72.21,"sma_20":17.02,"sma_60":18.86,"sma_120":22.29},{"date":"2025-05-09","open":17.84,"high":17.98,"low":17.66,"close":17.93,"volume":1728812,"rsi_14":74.41,"sma_20":17.13,"sma_60":18.8,"sma_120":22.22},{"date":"2025-05-12","open":18.8,"high":19.63,"low":18.78,"close":19.38,"volume":2676959,"rsi_14":80.33,"sma_20":17.28,"sma_60":18.76,"sma_120":22.17},{"date":"2025-05-13","open":19.39,"high":19.9,"low":19.33,"close":19.79,"volume":1926311,"rsi_14":80.27,"sma_20":17.43,"sma_60":18.72,"sma_120":22.13},{"date":"2025-05-14","open":19.86,"high":20.02,"low":19.63,"close":19.83,"volume":1536600,"rsi_14":76.57,"sma_20":17.58,"sma_60":18.67,"sma_120":22.08},{"date":"2025-05-15","open":19.48,"high":19.78,"low":19.39,"close":19.66,"volume":1848178,"rsi_14":73.28,"sma_20":17.77,"sma_60":18.62,"sma_120":22.04},{"date":"2025-05-16","open":19.59,"high":19.62,"low":19.27,"close":19.48,"volume":1799094,"rsi_14":71.59,"sma_20":17.96,"sma_60":18.57,"sma_120":21.99},{"date":"2025-05-19","open":18.98,"high":19.19,"low":18.86,"close":19.01,"volume":1244240,"rsi_14":71.46,"sma_20":18.13,"sma_60":18.52,"sma_120":21.93},{"date":"2025-05-20","open":18.91,"high":19.22,"low":18.79,"close":19.13,"volume":1061828,"rsi_14":69.65,"sma_20":18.3,"sma_60":18.48,"sma_120":21.87},{"date":"2025-05-21","open":18.84,"high":19.13,"low":18.39,"close":18.51,"volume":1320045,"rsi_14":61.52,"sma_20":18.42,"sma_60":18.43,"sma_120":21.81},{"date":"2025-05-22","open":18.47,"high":18.62,"low":18.23,"close":18.47,"volume":1207501,"rsi_14":55.83,"sma_20":18.48,"sma_60":18.37,"sma_120":21.74},{"date":"2025-05-23","open":17.83,"high":18.13,"low":17.74,"close":18.03,"volume":1474290,"rsi_14":55.04,"sma_20":18.52,"sma_60":18.32,"sma_120":21.68},{"date":"2025-05-27","open":18.47,"high":18.66,"low":18.24,"close":18.66,"volume":2507686,"rsi_14":63.4,"sma_20":18.59,"sma_60":18.29,"sma_120":21.61},{"date":"2025-05-28","open":18.61,"high":18.7,"low":18.2,"close":18.24,"volume":1798841,"rsi_14":57.71,"sma_20":18.66,"sma_60":18.26,"sma_120":21.54},{"date":"2025-05-29","open":18.68,"high":18.68,"low":18.17,"close":18.48,"volume":1675144,"rsi_14":56.62,"sma_20":18.73,"sma_60":18.23,"sma_120":21.47},{"date":"2025-05-30","open":18.27,"high":18.36,"low":17.56,"close":17.79,"volume":3249242,"rsi_14":48.83,"sma_20":18.75,"sma_60":18.18,"sma_120":21.4},{"date":"2025-06-02","open":17.78,"high":17.92,"low":17.62,"close":17.88,"volume":1756788,"rsi_14":33.48,"sma_20":18.75,"sma_60":18.15,"sma_120":21.34},{"date":"2025-06-03","open":17.92,"high":18.63,"low":17.58,"close":18.63,"volume":2576025,"rsi_14":38.06,"sma_20":18.81,"sma_60":18.12,"sma_120":21.27},{"date":"2025-06-04","open":18.85,"high":19.0,"low":18.61,"close":18.82,"volume":1287746,"rsi_14":40.0,"sma_20":18.89,"sma_60":18.11,"sma_120":21.21},{"date":"2025-06-05","open":18.99,"high":19.06,"low":18.49,"close":18.67,"volume":1269523,"rsi_14":39.46,"sma_20":18.95,"sma_60":18.1,"sma_120":21.15},{"date":"2025-06-06","open":18.97,"high":19.35,"low":18.91,"close":19.1,"volume":1531786,"rsi_14":45.66,"sma_20":19.01,"sma_60":18.1,"sma_120":21.09},{"date":"2025-06-09","open":19.45,"high":19.93,"low":19.27,"close":19.7,"volume":2468108,"rsi_14":55.5,"sma_20":19.1,"sma_60":18.12,"sma_120":21.03},{"date":"2025-06-10","open":19.83,"high":20.49,"low":19.78,"close":20.28,"volume":1764552,"rsi_14":58.9,"sma_20":19.14,"sma_60":18.13,"sma_120":20.98},{"date":"2025-06-11","open":20.44,"high":20.47,"low":19.85,"close":20.15,"volume":1611598,"rsi_14":64.25,"sma_20":19.15,"sma_60":18.14,"sma_120":20.93},{"date":"2025-06-12","open":20.05,"high":20.34,"low":20.03,"close":20.22,"volume":1271401,"rsi_14":65.16,"sma_20":19.17,"sma_60":18.16,"sma_120":20.88},{"date":"2025-06-13","open":19.77,"high":20.08,"low":19.65,"close":19.72,"volume":1570378,"rsi_14":64.46,"sma_20":19.16,"sma_60":18.16,"sma_120":20.83},{"date":"2025-06-16","open":19.9,"high":20.42,"low":19.85,"close":20.28,"volume":1261894,"rsi_14":64.01,"sma_20":19.2,"sma_60":18.18,"sma_120":20.79},{"date":"2025-06-17","open":20.14,"high":20.57,"low":20.02,"close":20.15,"volume":1308234,"rsi_14":67.56,"sma_20":19.25,"sma_60":18.19,"sma_120":20.75},{"date":"2025-06-18","open":20.26,"high":20.36,"low":19.96,"close":20.19,"volume":1934026,"rsi_14":66.27,"sma_20":19.3,"sma_60":18.2,"sma_120":20.7},{"date":"2025-06-20","open":20.4,"high":20.5,"low":19.62,"close":19.99,"volume":2423212,"rsi_14":73.57,"sma_20":19.37,"sma_60":18.21,"sma_120":20.65},{"date":"2025-06-23","open":19.93,"high":20.38,"low":19.67,"close":20.09,"volume":1645082,"rsi_14":73.63,"sma_20":19.45,"sma_60":18.22,"sma_120":20.59},{"date":"2025-06-24","open":20.42,"high":21.01,"low":20.33,"close":20.78,"volume":1851257,"rsi_14":73.27,"sma_20":19.58,"sma_60":18.27,"sma_120":20.55},{"date":"2025-06-25","open":20.95,"high":21.02,"low":20.71,"close":20.83,"volume":1700521,"rsi_14":72.35,"sma_20":19.69,"sma_60":18.31,"sma_120":20.51},{"date":"2025-06-26","open":20.99,"high":21.05,"low":20.75,"close":21.0,"volume":1656165,"rsi_14":77.52,"sma_20":19.82,"sma_60":18.37,"sma_120":20.47},{"date":"2025-06-27","open":21.1,"high":21.13,"low":20.83,"close":20.97,"volume":2357277,"rsi_14":74.42,"sma_20":19.95,"sma_60":18.42,"sma_120":20.43},{"date":"2025-06-30","open":21.08,"high":21.12,"low":20.7,"close":20.81,"volume":1549925,"rsi_14":66.37,"sma_20":20.1,"sma_60":18.46,"sma_120":20.39},{"date":"2025-07-01","open":20.6,"high":21.73,"low":20.53,"close":21.3,"volume":1991135,"rsi_14":65.47,"sma_20":20.26,"sma_60":18.55,"sma_120":20.34},{"date":"2025-07-02","open":21.32,"high":22.21,"low":21.24,"close":22.11,"volume":1821951,"rsi_14":74.63,"sma_20":20.43,"sma_60":18.67,"sma_120":20.31},{"date":"2025-07-03","open":22.19,"high":22.26,"low":21.82,"close":22.04,"volume":824796,"rsi_14":72.89,"sma_20":20.59,"sma_60":18.79,"sma_120":20.28},{"date":"2025-07-07","open":21.79,"high":21.98,"low":21.24,"close":21.26,"volume":1545783,"rsi_14":67.98,"sma_20":20.72,"sma_60":18.9,"sma_120":20.24},{"date":"2025-07-08","open":21.47,"high":22.28,"low":21.45,"close":21.91,"volume":1616458,"rsi_14":68.71,"sma_20":20.87,"sma_60":18.96,"sma_120":20.22},{"date":"2025-07-09","open":21.94,"high":22.19,"low":21.57,"close":21.87,"volume":1179491,"rsi_14":70.14,"sma_20":20.98,"sma_60":19.07,"sma_120":20.19},{"date":"2025-07-10","open":21.98,"high":22.04,"low":21.59,"close":21.7,"volume":1319437,"rsi_14":67.19,"sma_20":21.05,"sma_60":19.15,"sma_120":20.16},{"date":"2025-07-11","open":21.44,"high":21.81,"low":21.33,"close":21.67,"volume":1286472,"rsi_14":69.86,"sma_20":21.12,"sma_60":19.24,"sma_120":20.13},{"date":"2025-07-14","open":21.45,"high":21.45,"low":20.78,"close":21.14,"volume":1405859,"rsi_14":61.23,"sma_20":21.17,"sma_60":19.31,"sma_120":20.09},{"date":"2025-07-15","open":21.66,"high":21.72,"low":21.33,"close":21.38,"volume":2259920,"rsi_14":57.04,"sma_20":21.25,"sma_60":19.4,"sma_120":20.05},{"date":"2025-07-16","open":21.29,"high":21.29,"low":20.41,"close":21.05,"volume":2125070,"rsi_14":52.42,"sma_20":21.29,"sma_60":19.48,"sma_120":20.0},{"date":"2025-07-17","open":20.99,"high":21.53,"low":20.87,"close":21.45,"volume":1430722,"rsi_14":54.81,"sma_20":21.36,"sma_60":19.58,"sma_120":19.97},{"date":"2025-07-18","open":21.59,"high":21.62,"low":21.18,"close":21.33,"volume":1094203,"rsi_14":53.69,"sma_20":21.42,"sma_60":19.67,"sma_120":19.93},{"date":"2025-07-21","open":21.45,"high":21.85,"low":21.45,"close":21.76,"volume":1737783,"rsi_14":59.3,"sma_20":21.51,"sma_60":19.77,"sma_120":19.92},{"date":"2025-07-22","open":21.83,"high":21.91,"low":21.17,"close":21.33,"volume":1627453,"rsi_14":50.29,"sma_20":21.57,"sma_60":19.83,"sma_120":19.9},{"date":"2025-07-23","open":21.57,"high":21.57,"low":21.04,"close":21.34,"volume":1312365,"rsi_14":40.93,"sma_20":21.6,"sma_60":19.9,"sma_120":19.87},{"date":"2025-07-24","open":21.3,"high":21.32,"low":20.84,"close":20.96,"volume":1699047,"rsi_14":38.18,"sma_20":21.6,"sma_60":19.96,"sma_120":19.84},{"date":"2025-07-25","open":20.85,"high":21.04,"low":20.73,"close":20.98,"volume":1233794,"rsi_14":46.35,"sma_20":21.6,"sma_60":20.03,"sma_120":19.81},{"date":"2025-07-28","open":21.33,"high":21.35,"low":20.69,"close":21.05,"volume":4101951,"rsi_14":36.62,"sma_20":21.61,"sma_60":20.09,"sma_120":19.79},{"date":"2025-07-29","open":24.31,"high":26.09,"low":24.17,"close":24.87,"volume":9435078,"rsi_14":71.39,"sma_20":21.81,"sma_60":20.22,"sma_120":19.8},{"date":"2025-07-30","open":25.02,"high":25.17,"low":22.98,"close":23.74,"volume":4966505,"rsi_14":62.76,"sma_20":21.93,"sma_60":20.32,"sma_120":19.79},{"date":"2025-07-31","open":23.59,"high":23.67,"low":22.34,"close":22.37,"volume":3300751,"rsi_14":53.73,"sma_20":21.95,"sma_60":20.4,"sma_120":19.77},{"date":"2025-08-01","open":21.84,"high":22.12,"low":21.38,"close":21.57,"volume":2120412,"rsi_14":52.23,"sma_20":21.92,"sma_60":20.47,"sma_120":19.75},{"date":"2025-08-04","open":21.8,"high":22.17,"low":21.68,"close":22.16,"volume":2516397,"rsi_14":53.95,"sma_20":21.97,"sma_60":20.55,"sma_120":19.73},{"date":"2025-08-05","open":22.26,"high":22.43,"low":21.77,"close":21.98,"volume":1855048,"rsi_14":54.77,"sma_20":21.97,"sma_60":20.62,"sma_120":19.74},{"date":"2025-08-06","open":22.22,"high":22.24,"low":21.83,"close":22.02,"volume":2636920,"rsi_14":53.0,"sma_20":21.98,"sma_60":20.68,"sma_120":19.74},{"date":"2025-08-07","open":23.14,"high":23.16,"low":22.26,"close":22.68,"volume":3107981,"rsi_14":56.79,"sma_20":22.03,"sma_60":20.74,"sma_120":19.75},{"date":"2025-08-08","open":22.72,"high":22.97,"low":22.49,"close":22.93,"volume":2284895,"rsi_14":56.0,"sma_20":22.09,"sma_60":20.79,"sma_120":19.75},{"date":"2025-08-11","open":23.14,"high":23.54,"low":22.91,"close":22.95,"volume":2370097,"rsi_14":58.7,"sma_20":22.18,"sma_60":20.84,"sma_120":19.75},{"date":"2025-08-12","open":23.08,"high":24.17,"low":22.85,"close":24.15,"volume":2002949,"rsi_14":63.37,"sma_20":22.32,"sma_60":20.91,"sma_120":19.77},{"date":"2025-08-13","open":24.17,"high":24.76,"low":24.16,"close":24.75,"volume":1800008,"rsi_14":67.62,"sma_20":22.51,"sma_60":21.0,"sma_120":19.78},{"date":"2025-08-14","open":24.44,"high":24.48,"low":23.93,"close":24.31,"volume":1655530,"rsi_14":64.92,"sma_20":22.65,"sma_60":21.09,"sma_120":19.8},{"date":"2025-08-15","open":24.05,"high":24.06,"low":23.45,"close":23.56,"volume":1816047,"rsi_14":60.59,"sma_20":22.77,"sma_60":21.16,"sma_120":19.82},{"date":"2025-08-18","open":23.59,"high":23.95,"low":23.57,"close":23.85,"volume":1544871,"rsi_14":43.86,"sma_20":22.87,"sma_60":21.25,"sma_120":19.84},{"date":"2025-08-19","open":23.9,"high":24.1,"low":23.42,"close":23.54,"volume":1557511,"rsi_14":48.68,"sma_20":22.98,"sma_60":21.33,"sma_120":19.85},{"date":"2025-08-20","open":23.44,"high":23.53,"low":22.55,"close":22.81,"volume":1969129,"rsi_14":53.18,"sma_20":23.06,"sma_60":21.41,"sma_120":19.87},{"date":"2025-08-21","open":22.7,"high":23.03,"low":22.62,"close":23.01,"volume":1369542,"rsi_14":61.55,"sma_20":23.16,"sma_60":21.48,"sma_120":19.89},{"date":"2025-08-22","open":23.03,"high":24.32,"low":23.02,"close":23.89,"volume":2201700,"rsi_14":63.18,"sma_20":23.31,"sma_60":21.58,"sma_120":19.92},{"date":"2025-08-25","open":23.83,"high":24.07,"low":23.68,"close":23.95,"volume":1279323,"rsi_14":65.28,"sma_20":23.45,"sma_60":21.67,"sma_120":19.95},{"date":"2025-08-26","open":23.97,"high":24.32,"low":23.94,"close":24.15,"volume":1768664,"rsi_14":66.17,"sma_20":23.42,"sma_60":21.77,"sma_120":19.98},{"date":"2025-08-27","open":24.26,"high":24.4,"low":24.06,"close":24.37,"volume":1557664,"rsi_14":63.77,"sma_20":23.45,"sma_60":21.88,"sma_120":20.02},{"date":"2025-08-28","open":24.38,"high":24.59,"low":24.23,"close":24.45,"volume":1460182,"rsi_14":62.69,"sma_20":23.55,"sma_60":21.98,"sma_120":20.05},{"date":"2025-08-29","open":24.33,"high":24.4,"low":23.76,"close":23.99,"volume":1501003,"rsi_14":58.02,"sma_20":23.68,"sma_60":22.06,"sma_120":20.09},{"date":"2025-09-02","open":23.24,"high":23.74,"low":23.17,"close":23.7,"volume":1412047,"rsi_14":45.86,"sma_20":23.75,"sma_60":22.15,"sma_120":20.13},{"date":"2025-09-03","open":23.77,"high":24.23,"low":23.49,"close":23.68,"volume":2376077,"rsi_14":38.54,"sma_20":23.83,"sma_60":22.22,"sma_120":20.16},{"date":"2025-09-04","open":23.5,"high":24.21,"low":23.26,"close":24.17,"volume":1352371,"rsi_14":47.75,"sma_20":23.94,"sma_60":22.3,"sma_120":20.21},{"date":"2025-09-05","open":24.48,"high":24.7,"low":24.06,"close":24.52,"volume":2369607,"rsi_14":59.36,"sma_20":24.03,"sma_60":22.37,"sma_120":20.25},{"date":"2025-09-08","open":24.52,"high":25.0,"low":24.48,"close":24.71,"volume":2371910,"rsi_14":58.48,"sma_20":24.11,"sma_60":22.44,"sma_120":20.29},{"date":"2025-09-09","open":24.86,"high":25.25,"low":24.66,"close":24.75,"volume":3273167,"rsi_14":63.05,"sma_20":24.2,"sma_60":22.52,"sma_120":20.34},{"date":"2025-09-10","open":25.24,"high":25.24,"low":24.48,"close":24.67,"volume":2847784,"rsi_14":74.39,"sma_20":24.22,"sma_60":22.6,"sma_120":20.38},{"date":"2025-09-11","open":24.78,"high":25.28,"low":24.74,"close":25.25,"volume":2527861,"rsi_14":76.79,"sma_20":24.24,"sma_60":22.68,"sma_120":20.43},{"date":"2025-09-12","open":25.21,"high":25.47,"low":24.84,"close":25.33,"volume":1630116,"rsi_14":71.08,"sma_20":24.29,"sma_60":22.77,"sma_120":20.48},{"date":"2025-09-15","open":25.74,"high":25.87,"low":25.39,"close":25.55,"volume":1539280,"rsi_14":72.43,"sma_20":24.38,"sma_60":22.86,"sma_120":20.53},{"date":"2025-09-16","open":27.77,"high":28.08,"low":26.35,"close":26.9,"volume":3734644,"rsi_14":79.39,"sma_20":24.53,"sma_60":22.97,"sma_120":20.59},{"date":"2025-09-17","open":26.72,"high":27.05,"low":26.03,"close":26.49,"volume":2250419,"rsi_14":71.43,"sma_20":24.68,"sma_60":23.08,"sma_120":20.65},{"date":"2025-09-18","open":27.74,"high":29.04,"low":27.41,"close":29.01,"volume":4287652,"rsi_14":81.16,"sma_20":24.99,"sma_60":23.21,"sma_120":20.74},{"date":"2025-09-19","open":29.16,"high":29.24,"low":28.1,"close":28.17,"volume":5206847,"rsi_14":77.11,"sma_20":25.24,"sma_60":23.33,"sma_120":20.82},{"date":"2025-09-22","open":28.35,"high":29.84,"low":28.28,"close":29.38,"volume":3021846,"rsi_14":83.0,"sma_20":25.51,"sma_60":23.47,"sma_120":20.92},{"date":"2025-09-23","open":29.52,"high":30.2,"low":29.3,"close":29.43,"volume":2542671,"rsi_14":84.08,"sma_20":25.78,"sma_60":23.61,"sma_120":21.01},{"date":"2025-09-24","open":29.24,"high":29.56,"low":28.81,"close":29.21,"volume":1725397,"rsi_14":80.83,"sma_20":26.03,"sma_60":23.75,"sma_120":21.1},{"date":"2025-09-25","open":28.64,"high":29.19,"low":28.18,"close":29.01,"volume":1729800,"rsi_14":78.04,"sma_20":26.26,"sma_60":23.88,"sma_120":21.22},{"date":"2025-09-26","open":29.04,"high":29.32,"low":28.61,"close":28.88,"volume":1642599,"rsi_14":76.2,"sma_20":26.48,"sma_60":23.99,"sma_120":21.33},{"date":"2025-09-29","open":29.16,"high":29.3,"low":28.36,"close":28.38,"volume":2411985,"rsi_14":71.55,"sma_20":26.7,"sma_60":24.1,"sma_120":21.44},{"date":"2025-09-30","open":28.33,"high":28.67,"low":27.89,"close":28.26,"volume":2088624,"rsi_14":71.21,"sma_20":26.92,"sma_60":24.21,"sma_120":21.55},{"date":"2025-10-01","open":28.1,"high":29.4,"low":28.03,"close":29.32,"volume":2005860,"rsi_14":72.75,"sma_20":27.21,"sma_60":24.34,"sma_120":21.65},{"date":"2025-10-02","open":30.02,"high":30.02,"low":29.19,"close":29.49,"volume":1394962,"rsi_14":73.02,"sma_20":27.47,"sma_60":24.46,"sma_120":21.76},{"date":"2025-10-03","open":29.61,"high":29.89,"low":29.01,"close":29.23,"volume":2045400,"rsi_14":70.29,"sma_20":27.71,"sma_60":24.59,"sma_120":21.87},{"date":"2025-10-06","open":30.29,"high":30.52,"low":30.0,"close":30.42,"volume":2468918,"rsi_14":69.72,"sma_20":28.0,"sma_60":24.73,"sma_120":21.98},{"date":"2025-10-07","open":33.37,"high":33.37,"low":29.18,"close":29.6,"volume":5731193,"rsi_14":66.74,"sma_20":28.24,"sma_60":24.87,"sma_120":22.09},{"date":"2025-10-08","open":29.61,"high":30.54,"low":29.55,"close":30.46,"volume":2907621,"rsi_14":59.45,"sma_20":28.53,"sma_60":25.02,"sma_120":22.21},{"date":"2025-10-09","open":30.47,"high":30.8,"low":29.88,"close":30.48,"volume":2209127,"rsi_14":66.96,"sma_20":28.79,"sma_60":25.18,"sma_120":22.33},{"date":"2025-10-10","open":30.93,"high":31.23,"low":28.05,"close":28.12,"volume":5046108,"rsi_14":42.05,"sma_20":28.93,"sma_60":25.29,"sma_120":22.44},{"date":"2025-10-13","open":29.9,"high":30.37,"low":29.56,"close":30.31,"volume":2394941,"rsi_14":54.34,"sma_20":29.17,"sma_60":25.44,"sma_120":22.56},{"date":"2025-10-14","open":29.26,"high":30.28,"low":29.24,"close":29.76,"volume":2393154,"rsi_14":52.65,"sma_20":29.32,"sma_60":25.57,"sma_120":22.67},{"date":"2025-10-15","open":30.42,"high":31.18,"low":30.08,"close":31.12,"volume":2395686,"rsi_14":59.11,"sma_20":29.55,"sma_60":25.74,"sma_120":22.79},{"date":"2025-10-16","open":32.76,"high":32.76,"low":30.93,"close":31.34,"volume":3730031,"rsi_14":60.55,"sma_20":29.67,"sma_60":25.9,"sma_120":22.9},{"date":"2025-10-17","open":30.88,"high":31.33,"low":30.44,"close":31.13,"volume":1919111,"rsi_14":62.12,"sma_20":29.82,"sma_60":26.07,"sma_120":23.02},{"date":"2025-10-20","open":31.99,"high":32.59,"low":31.79,"close":32.12,"volume":2009327,"rsi_14":65.77,"sma_20":29.95,"sma_60":26.26,"sma_120":23.14},{"date":"2025-10-21","open":31.97,"high":32.33,"low":31.52,"close":31.99,"volume":2077973,"rsi_14":61.8,"sma_20":30.08,"sma_60":26.44,"sma_120":23.27},{"date":"2025-10-22","open":31.51,"high":31.76,"low":30.11,"close":30.62,"volume":2310642,"rsi_14":54.49,"sma_20":30.15,"sma_60":26.53,"sma_120":23.38},{"date":"2025-10-23","open":30.35,"high":32.02,"low":30.29,"close":31.82,"volume":1613093,"rsi_14":59.62,"sma_20":30.29,"sma_60":26.67,"sma_120":23.49},{"date":"2025-10-24","open":32.78,"high":33.16,"low":32.25,"close":32.61,"volume":3169490,"rsi_14":58.38,"sma_20":30.48,"sma_60":26.84,"sma_120":23.62},{"date":"2025-10-27","open":33.43,"high":33.65,"low":32.8,"close":33.01,"volume":4820337,"rsi_14":63.49,"sma_20":30.71,"sma_60":27.03,"sma_120":23.75},{"date":"2025-10-28","open":30.46,"high":32.81,"low":29.35,"close":32.0,"volume":9760013,"rsi_14":56.02,"sma_20":30.9,"sma_60":27.19,"sma_120":23.87},{"date":"2025-10-29","open":32.14,"high":33.58,"low":32.14,"close":32.53,"volume":4759312,"rsi_14":57.7,"sma_20":31.06,"sma_60":27.37,"sma_120":23.99},{"date":"2025-10-30","open":32.24,"high":32.48,"low":31.58,"close":31.76,"volume":2582540,"rsi_14":65.53,"sma_20":31.18,"sma_60":27.53,"sma_120":24.11},{"date":"2025-10-31","open":32.0,"high":32.59,"low":31.76,"close":32.12,"volume":2409817,"rsi_14":59.15,"sma_20":31.32,"sma_60":27.69,"sma_120":24.21},{"date":"2025-11-03","open":33.77,"high":38.03,"low":33.64,"close":37.65,"volume":10475805,"rsi_14":76.52,"sma_20":31.69,"sma_60":27.93,"sma_120":24.36},{"date":"2025-11-04","open":35.48,"high":36.61,"low":35.01,"close":35.07,"volume":5389313,"rsi_14":62.28,"sma_20":31.96,"sma_60":28.13,"sma_120":24.49},{"date":"2025-11-05","open":35.51,"high":37.1,"low":35.2,"close":36.37,"volume":3102355,"rsi_14":64.64,"sma_20":32.26,"sma_60":28.34,"sma_120":24.62},{"date":"2025-11-06","open":36.48,"high":36.53,"low":34.29,"close":34.97,"volume":3538485,"rsi_14":60.47,"sma_20":32.48,"sma_60":28.51,"sma_120":24.75},{"date":"2025-11-07","open":33.98,"high":34.62,"low":32.97,"close":34.61,"volume":3550412,"rsi_14":57.01,"sma_20":32.81,"sma_60":28.68,"sma_120":24.88},{"date":"2025-11-10","open":35.72,"high":36.09,"low":34.72,"close":35.03,"volume":3665513,"rsi_14":58.44,"sma_20":33.05,"sma_60":28.87,"sma_120":25.01},{"date":"2025-11-11","open":34.62,"high":34.64,"low":33.95,"close":34.09,"volume":1647821,"rsi_14":59.86,"sma_20":33.26,"sma_60":29.04,"sma_120":25.14},{"date":"2025-11-12","open":34.58,"high":35.08,"low":34.12,"close":34.3,"volume":2074729,"rsi_14":57.46,"sma_20":33.42,"sma_60":29.22,"sma_120":25.28},{"date":"2025-11-13","open":33.55,"high":33.93,"low":31.21,"close":31.79,"volume":3383650,"rsi_14":47.77,"sma_20":33.45,"sma_60":29.37,"sma_120":25.39},{"date":"2025-11-14","open":30.37,"high":32.33,"low":30.3,"close":31.52,"volume":3138104,"rsi_14":45.9,"sma_20":33.47,"sma_60":29.51,"sma_120":25.5},{"date":"2025-11-17","open":30.93,"high":31.92,"low":30.45,"close":30.73,"volume":2270087,"rsi_14":46.48,"sma_20":33.4,"sma_60":29.62,"sma_120":25.6},{"date":"2025-11-18","open":30.21,"high":30.93,"low":29.61,"close":30.54,"volume":3073502,"rsi_14":44.36,"sma_20":33.32,"sma_60":29.73,"sma_120":25.7},{"date":"2025-11-19","open":30.96,"high":31.82,"low":30.48,"close":31.27,"volume":2333945,"rsi_14":48.62,"sma_20":33.36,"sma_60":29.85,"sma_120":25.81},{"date":"2025-11-20","open":33.32,"high":33.68,"low":29.99,"close":30.04,"volume":4138202,"rsi_14":44.37,"sma_20":33.27,"sma_60":29.94,"sma_120":25.91},{"date":"2025-11-21","open":30.1,"high":32.26,"low":29.88,"close":31.89,"volume":3650759,"rsi_14":30.53,"sma_20":33.23,"sma_60":30.06,"sma_120":26.02},{"date":"2025-11-24","open":32.29,"high":33.18,"low":32.19,"close":32.97,"volume":3213424,"rsi_14":42.09,"sma_20":33.23,"sma_60":30.21,"sma_120":26.14},{"date":"2025-11-25","open":32.83,"high":33.81,"low":32.24,"close":33.63,"volume":2622421,"rsi_14":39.2,"sma_20":33.31,"sma_60":30.38,"sma_120":26.26},{"date":"2025-11-26","open":33.83,"high":35.09,"low":33.77,"close":34.74,"volume":2461552,"rsi_14":49.08,"sma_20":33.42,"sma_60":30.56,"sma_120":26.39},{"date":"2025-11-28","open":35.14,"high":36.25,"low":35.14,"close":36.21,"volume":1901630,"rsi_14":55.94,"sma_20":33.65,"sma_60":30.77,"sma_120":26.53},{"date":"2025-12-01","open":35.68,"high":37.83,"low":35.56,"close":37.55,"volume":3329566,"rsi_14":58.74,"sma_20":33.92,"sma_60":30.98,"sma_120":26.68},{"date":"2025-12-02","open":38.25,"high":40.72,"low":37.73,"close":40.45,"volume":5122447,"rsi_14":69.45,"sma_20":34.06,"sma_60":31.25,"sma_120":26.84},{"date":"2025-12-03","open":40.63,"high":43.93,"low":40.21,"close":43.79,"volume":5742919,"rsi_14":74.26,"sma_20":34.49,"sma_60":31.56,"sma_120":27.04},{"date":"2025-12-04","open":43.22,"high":43.77,"low":42.47,"close":43.04,"volume":4590149,"rsi_14":81.67,"sma_20":34.82,"sma_60":31.87,"sma_120":27.24},{"date":"2025-12-05","open":43.76,"high":43.8,"low":42.77,"close":43.09,"volume":4110566,"rsi_14":82.98,"sma_20":35.23,"sma_60":32.17,"sma_120":27.42},{"date":"2025-12-08","open":43.42,"high":45.04,"low":42.88,"close":44.57,"volume":3584333,"rsi_14":87.97,"sma_20":35.73,"sma_60":32.49,"sma_120":27.63},{"date":"2025-12-09","open":43.92,"high":44.59,"low":43.0,"close":44.47,"volume":3274485,"rsi_14":88.45,"sma_20":36.2,"sma_60":32.81,"sma_120":27.83},{"date":"2025-12-10","open":45.33,"high":46.82,"low":45.06,"close":46.7,"volume":5540490,"rsi_14":89.34,"sma_20":36.82,"sma_60":33.14,"sma_120":28.05},{"date":"2025-12-11","open":46.18,"high":47.13,"low":45.46,"close":46.89,"volume":2662259,"rsi_14":95.42,"sma_20":37.45,"sma_60":33.48,"sma_120":28.28},{"date":"2025-12-12","open":46.1,"high":46.74,"low":43.67,"close":44.17,"volume":4626220,"rsi_14":81.57,"sma_20":38.07,"sma_60":33.73,"sma_120":28.47},{"date":"2025-12-15","open":44.73,"high":45.09,"low":43.42,"close":43.77,"volume":2521113,"rsi_14":78.76,"sma_20":38.68,"sma_60":33.99,"sma_120":28.66},{"date":"2025-12-16","open":43.51,"high":43.51,"low":39.0,"close":40.15,"volume":5390867,"rsi_14":64.93,"sma_20":39.15,"sma_60":34.17,"sma_120":28.82},{"date":"2025-12-17","open":40.85,"high":41.05,"low":38.55,"close":38.75,"volume":3795800,"rsi_14":58.98,"sma_20":39.56,"sma_60":34.32,"sma_120":28.97},{"date":"2025-12-18","open":40.65,"high":40.82,"low":39.02,"close":39.18,"volume":3146297,"rsi_14":56.95,"sma_20":39.95,"sma_60":34.49,"sma_120":29.12},{"date":"2025-12-19","open":39.28,"high":40.69,"low":39.26,"close":40.26,"volume":4884784,"rsi_14":56.4,"sma_20":40.46,"sma_60":34.68,"sma_120":29.28},{"date":"2025-12-22","open":41.66,"high":41.66,"low":40.4,"close":40.66,"volume":2024352,"rsi_14":50.39,"sma_20":40.9,"sma_60":34.87,"sma_120":29.43},{"date":"2025-12-23","open":40.38,"high":40.86,"low":40.37,"close":40.73,"volume":1554375,"rsi_14":39.75,"sma_20":41.29,"sma_60":35.08,"sma_120":29.59},{"date":"2025-12-24","open":40.89,"high":40.89,"low":40.34,"close":40.63,"volume":718353,"rsi_14":41.55,"sma_20":41.64,"sma_60":35.28,"sma_120":29.75},{"date":"2025-12-26","open":40.76,"high":40.81,"low":39.77,"close":40.46,"volume":1661684,"rsi_14":40.86,"sma_20":41.92,"sma_60":35.47,"sma_120":29.9},{"date":"2025-12-29","open":40.06,"high":40.55,"low":39.74,"close":39.96,"volume":1670061,"rsi_14":32.84,"sma_20":42.1,"sma_60":35.64,"sma_120":30.05},{"date":"2025-12-30","open":40.16,"high":41.09,"low":40.1,"close":40.27,"volume":2398701,"rsi_14":34.6,"sma_20":42.24,"sma_60":35.83,"sma_120":30.21},{"date":"2025-12-31","open":40.28,"high":40.42,"low":39.35,"close":39.36,"volume":1547301,"rsi_14":20.16,"sma_20":42.18,"sma_60":35.97,"sma_120":30.35},{"date":"2026-01-02","open":40.92,"high":43.07,"low":40.92,"close":42.79,"volume":4218750,"rsi_14":36.79,"sma_20":42.13,"sma_60":36.19,"sma_120":30.53},{"date":"2026-01-05","open":45.76,"high":48.26,"low":45.31,"close":47.98,"volume":7952895,"rsi_14":60.56,"sma_20":42.38,"sma_60":36.49,"sma_120":30.76},{"date":"2026-01-06","open":49.22,"high":52.9,"low":49.03,"close":51.13,"volume":8803969,"rsi_14":67.71,"sma_20":42.78,"sma_60":36.83,"sma_120":31.01},{"date":"2026-01-07","open":49.82,"high":53.36,"low":49.72,"close":52.56,"volume":6625007,"rsi_14":83.37,"sma_20":43.18,"sma_60":37.24,"sma_120":31.26},{"date":"2026-01-08","open":51.73,"high":52.18,"low":48.96,"close":50.84,"volume":4461878,"rsi_14":82.01,"sma_20":43.5,"sma_60":37.58,"sma_120":31.51},{"date":"2026-01-09","open":51.38,"high":52.24,"low":50.17,"close":52.13,"volume":2860200,"rsi_14":82.79,"sma_20":43.77,"sma_60":37.95,"sma_120":31.76},{"date":"2026-01-12","open":50.9,"high":52.55,"low":49.72,"close":51.42,"volume":4675535,"rsi_14":78.8,"sma_20":44.0,"sma_60":38.29,"sma_120":32.01},{"date":"2026-01-13","open":51.42,"high":52.16,"low":50.25,"close":51.79,"volume":2439244,"rsi_14":78.76,"sma_20":44.38,"sma_60":38.63,"sma_120":32.27},{"date":"2026-01-14","open":51.69,"high":51.76,"low":47.52,"close":48.52,"volume":5650301,"rsi_14":67.27,"sma_20":44.62,"sma_60":38.92,"sma_120":32.5},{"date":"2026-01-15","open":52.06,"high":54.03,"low":48.95,"close":49.05,"volume":5760572,"rsi_14":68.32,"sma_20":45.06,"sma_60":39.2,"sma_120":32.73},{"date":"2026-01-16","open":49.37,"high":50.01,"low":46.62,"close":47.85,"volume":3872791,"rsi_14":65.39,"sma_20":45.52,"sma_60":39.47,"sma_120":32.95},{"date":"2026-01-20","open":46.49,"high":49.38,"low":46.33,"close":48.9,"volume":4450273,"rsi_14":68.2,"sma_20":46.01,"sma_60":39.77,"sma_120":33.15},{"date":"2026-01-21","open":49.53,"high":53.83,"low":49.53,"close":53.29,"volume":5093462,"rsi_14":72.74,"sma_20":46.66,"sma_60":40.13,"sma_120":33.4},{"date":"2026-01-22","open":54.97,"high":55.0,"low":51.68,"close":52.29,"volume":4508674,"rsi_14":72.51,"sma_20":47.24,"sma_60":40.46,"sma_120":33.65},{"date":"2026-01-23","open":52.29,"high":52.68,"low":48.85,"close":49.55,"volume":3108800,"rsi_14":62.08,"sma_20":47.69,"sma_60":40.73,"sma_120":33.88},{"date":"2026-01-26","open":49.85,"high":51.29,"low":49.21,"close":50.23,"volume":2331000,"rsi_14":54.79,"sma_20":48.17,"sma_60":41.04,"sma_120":34.12},{"date":"2026-01-27","open":51.09,"high":51.33,"low":50.14,"close":50.58,"volume":2508100,"rsi_14":48.68,"sma_20":48.68,"sma_60":41.34,"sma_120":34.35},{"date":"2026-01-28","open":51.83,"high":52.4,"low":50.35,"close":50.8,"volume":2925400,"rsi_14":45.5,"sma_20":49.22,"sma_60":41.66,"sma_120":34.59},{"date":"2026-01-29","open":51.07,"high":52.22,"low":48.25,"close":49.84,"volume":3378700,"rsi_14":47.34,"sma_20":49.7,"sma_60":41.95,"sma_120":34.82},{"date":"2026-01-30","open":48.58,"high":50.83,"low":47.64,"close":48.18,"volume":3383100,"rsi_14":39.68,"sma_20":50.14,"sma_60":42.13,"sma_120":35.03},{"date":"2026-02-02","open":47.1,"high":49.28,"low":47.1,"close":48.05,"volume":2820800,"rsi_14":40.91,"sma_20":50.41,"sma_60":42.34,"sma_120":35.24},{"date":"2026-02-03","open":49.18,"high":49.83,"low":45.26,"close":46.1,"volume":4746100,"rsi_14":35.86,"sma_20":50.31,"sma_60":42.5,"sma_120":35.42},{"date":"2026-02-04","open":45.99,"high":47.5,"low":42.01,"close":43.73,"volume":5640000,"rsi_14":37.55,"sma_20":49.94,"sma_60":42.65,"sma_120":35.58},{"date":"2026-02-05","open":43.48,"high":45.15,"low":42.89,"close":44.13,"volume":4595900,"rsi_14":37.13,"sma_20":49.52,"sma_60":42.81,"sma_120":35.74},{"date":"2026-02-06","open":45.32,"high":49.28,"low":45.32,"close":49.21,"volume":4223900,"rsi_14":52.95,"sma_20":49.44,"sma_60":43.04,"sma_120":35.96},{"date":"2026-02-09","open":48.48,"high":53.05,"low":47.82,"close":52.36,"volume":8482800,"rsi_14":56.9,"sma_20":49.45,"sma_60":43.35,"sma_120":36.19},{"date":"2026-02-10","open":54.02,"high":54.58,"low":49.47,"close":53.29,"volume":8301172,"rsi_14":69.98,"sma_20":47.87,"sma_60":40.8,"sma_120":33.91},{"date":"2026-02-11","open":54.02,"high":56.91,"low":53.32,"close":55.99,"volume":5640810,"rsi_14":66.83,"sma_20":48.65,"sma_60":41.2,"sma_120":34.19},{"date":"2026-02-12","open":55.62,"high":55.62,"low":49.47,"close":51.43,"volume":6198621,"rsi_14":50.59,"sma_20":49.2,"sma_60":41.51,"sma_120":34.44},{"date":"2026-02-13","open":47.74,"high":48.99,"low":46.94,"close":47.33,"volume":12757901,"rsi_14":40.64,"sma_20":49.56,"sma_60":41.77,"sma_120":34.65},{"date":"2026-02-17","open":46.77,"high":46.94,"low":44.15,"close":46.69,"volume":6652717,"rsi_14":43.26,"sma_20":49.75,"sma_60":44.95,"sma_120":37.34},{"date":"2026-02-18","open":47.36,"high":48.95,"low":46.0,"close":46.59,"volume":5824500,"rsi_14":42.68,"sma_20":49.64,"sma_60":45.2,"sma_120":37.52},{"date":"2026-02-19","open":45.16,"high":48.33,"low":45.14,"close":48.19,"volume":5160200,"rsi_14":47.18,"sma_20":49.38,"sma_60":45.5,"sma_120":37.72},{"date":"2026-02-20","open":47.5,"high":48.8,"low":47.25,"close":47.79,"volume":3956968,"rsi_14":49.31,"sma_20":49.16,"sma_60":45.77,"sma_120":37.92},{"date":"2026-02-23","open":47.44,"high":47.76,"low":45.77,"close":46.92,"volume":3107600,"rsi_14":48.05,"sma_20":49.03,"sma_60":46.0,"sma_120":38.11},{"date":"2026-02-24","open":47.85,"high":48.86,"low":47.21,"close":48.38,"volume":4151925,"rsi_14":44.26,"sma_20":50.59,"sma_60":42.4,"sma_120":35.27},{"date":"2026-02-25","open":49.31,"high":50.86,"low":49.1,"close":50.78,"volume":5215532,"rsi_14":62.42,"sma_20":48.94,"sma_60":46.51,"sma_120":38.54},{"date":"2026-02-26","open":50.51,"high":50.84,"low":46.89,"close":48.37,"volume":4561224,"rsi_14":49.73,"sma_20":50.59,"sma_60":42.87,"sma_120":35.69},{"date":"2026-02-27","open":46.77,"high":47.81,"low":45.91,"close":47.67,"volume":4293819,"rsi_14":47.53,"sma_20":50.35,"sma_60":43.08,"sma_120":35.88},{"date":"2026-03-02","open":46.34,"high":48.11,"low":46.22,"close":47.66,"volume":2586532,"rsi_14":39.74,"sma_20":48.69,"sma_60":47.0,"sma_120":39.12},{"date":"2026-03-03","open":45.86,"high":45.9,"low":43.76,"close":44.45,"volume":4289706,"rsi_14":32.42,"sma_20":48.51,"sma_60":47.01,"sma_120":39.29},{"date":"2026-03-04","open":44.94,"high":45.76,"low":44.2,"close":45.63,"volume":3955878,"rsi_14":35.03,"sma_20":49.51,"sma_60":43.65,"sma_120":36.44},{"date":"2026-03-05","open":44.91,"high":45.51,"low":42.91,"close":44.42,"volume":4030463,"rsi_14":34.76,"sma_20":49.14,"sma_60":43.86,"sma_120":36.62},{"date":"2026-03-06","open":42.87,"high":43.71,"low":41.17,"close":41.48,"volume":3743592,"rsi_14":28.71,"sma_20":48.79,"sma_60":44.03,"sma_120":36.77},{"date":"2026-03-09","open":40.81,"high":43.09,"low":40.09,"close":43.08,"volume":5569809,"rsi_14":41.01,"sma_20":48.08,"sma_60":47.0,"sma_120":39.9},{"date":"2026-03-10","open":43.04,"high":44.67,"low":42.54,"close":43.8,"volume":4070700,"rsi_14":43.26,"sma_20":47.65,"sma_60":46.96,"sma_120":40.05},{"date":"2026-03-11","open":43.78,"high":45.16,"low":43.45,"close":43.78,"volume":2407725,"rsi_14":40.52,"sma_20":48.03,"sma_60":44.66,"sma_120":37.26},{"date":"2026-03-12","open":42.61,"high":43.25,"low":41.12,"close":41.22,"volume":3955225,"rsi_14":34.44,"sma_20":46.43,"sma_60":46.85,"sma_120":40.29},{"date":"2026-03-13","open":42.02,"high":43.59,"low":42.02,"close":42.94,"volume":2954360,"rsi_14":38.44,"sma_20":46.95,"sma_60":45.03,"sma_120":37.55},{"date":"2026-03-16","open":44.44,"high":45.34,"low":44.33,"close":44.58,"volume":3198524,"rsi_14":41.32,"sma_20":46.51,"sma_60":45.22,"sma_120":37.72},{"date":"2026-03-17","open":44.77,"high":46.45,"low":44.5,"close":46.29,"volume":3015372,"rsi_14":39.43,"sma_20":46.02,"sma_60":45.43,"sma_120":37.91},{"date":"2026-03-18","open":46.24,"high":48.14,"low":45.49,"close":46.82,"volume":3522699,"rsi_14":45.85,"sma_20":45.78,"sma_60":45.63,"sma_120":38.1},{"date":"2026-03-19","open":44.9,"high":48.67,"low":44.35,"close":48.08,"volume":3388758,"rsi_14":50.76,"sma_20":45.81,"sma_60":45.83,"sma_120":38.3},{"date":"2026-03-20","open":48.2,"high":48.6,"low":44.42,"close":45.76,"volume":5408809,"rsi_14":45.6,"sma_20":45.76,"sma_60":45.96,"sma_120":38.47},{"date":"2026-03-23","open":46.67,"high":47.7,"low":45.41,"close":46.07,"volume":4573288,"rsi_14":53.86,"sma_20":45.67,"sma_60":46.05,"sma_120":38.65},{"date":"2026-03-24","open":45.42,"high":50.4,"low":45.25,"close":50.2,"volume":3519827,"rsi_14":59.85,"sma_20":45.76,"sma_60":46.16,"sma_120":38.86},{"date":"2026-03-25","open":50.54,"high":51.44,"low":49.21,"close":49.87,"volume":2703159,"rsi_14":62.25,"sma_20":45.71,"sma_60":46.27,"sma_120":39.07},{"date":"2026-03-26","open":48.29,"high":48.39,"low":44.87,"close":45.09,"volume":3796957,"rsi_14":57.43,"sma_20":45.54,"sma_60":46.3,"sma_120":39.24},{"date":"2026-03-27","open":44.81,"high":46.12,"low":44.17,"close":44.4,"volume":3324316,"rsi_14":52.69,"sma_20":45.37,"sma_60":46.3,"sma_120":39.39},{"date":"2026-03-30","open":45.3,"high":45.49,"low":40.65,"close":41.2,"volume":2889159,"rsi_14":44.69,"sma_20":45.04,"sma_60":46.24,"sma_120":39.52},{"date":"2026-03-31","open":42.43,"high":45.33,"low":41.95,"close":44.98,"volume":3439423,"rsi_14":51.91,"sma_20":45.06,"sma_60":46.21,"sma_120":39.67},{"date":"2026-04-01","open":45.83,"high":47.48,"low":45.76,"close":46.44,"volume":2611842,"rsi_14":59.36,"sma_20":45.1,"sma_60":46.2,"sma_120":39.84},{"date":"2026-04-02","open":43.55,"high":47.39,"low":43.46,"close":46.65,"volume":1774081,"rsi_14":57.03,"sma_20":45.2,"sma_60":46.24,"sma_120":39.99},{"date":"2026-04-06","open":48.26,"high":48.83,"low":46.76,"close":46.98,"volume":1823319,"rsi_14":54.79,"sma_20":45.48,"sma_60":46.29,"sma_120":40.14},{"date":"2026-04-07","open":46.56,"high":47.84,"low":45.84,"close":47.57,"volume":1824416,"rsi_14":52.67,"sma_20":45.7,"sma_60":46.42,"sma_120":40.29},{"date":"2026-04-08","open":51.86,"high":53.23,"low":51.06,"close":52.36,"volume":3178863,"rsi_14":59.84,"sma_20":46.12,"sma_60":46.64,"sma_120":40.48},{"date":"2026-04-09","open":52.11,"high":55.45,"low":51.98,"close":55.08,"volume":3760659,"rsi_14":61.81,"sma_20":46.68,"sma_60":46.91,"sma_120":40.7},{"date":"2026-04-10","open":56.14,"high":58.85,"low":55.33,"close":57.9,"volume":3904902,"rsi_14":70.14,"sma_20":47.52,"sma_60":47.2,"sma_120":40.94},{"date":"2026-04-13","open":57.6,"high":60.43,"low":57.22,"close":60.37,"volume":3771799,"rsi_14":72.14,"sma_20":48.39,"sma_60":47.53,"sma_120":41.2},{"date":"2026-04-14","open":62.06,"high":62.53,"low":60.63,"close":61.25,"volume":3358512,"rsi_14":69.02,"sma_20":49.22,"sma_60":47.87,"sma_120":41.47},{"date":"2026-04-15","open":60.39,"high":60.82,"low":58.14,"close":59.65,"volume":3479859,"rsi_14":66.13,"sma_20":49.89,"sma_60":48.18,"sma_120":41.73},{"date":"2026-04-16","open":59.36,"high":64.73,"low":59.32,"close":62.83,"volume":5219934,"rsi_14":80.9,"sma_20":50.69,"sma_60":48.56,"sma_120":42.01},{"date":"2026-04-17","open":64.26,"high":69.29,"low":62.99,"close":67.3,"volume":6153027,"rsi_14":85.24,"sma_20":51.65,"sma_60":49.01,"sma_120":42.33},{"date":"2026-04-20","open":67.62,"high":69.61,"low":66.93,"close":69.36,"volume":3991586,"rsi_14":94.9,"sma_20":52.84,"sma_60":49.49,"sma_120":42.66},{"date":"2026-04-21","open":69.75,"high":72.83,"low":69.56,"close":70.13,"volume":4161348,"rsi_14":94.36,"sma_20":54.04,"sma_60":50.01,"sma_120":42.99},{"date":"2026-04-22","open":71.92,"high":72.89,"low":70.41,"close":72.17,"volume":3577749,"rsi_14":94.48,"sma_20":55.14,"sma_60":50.5,"sma_120":43.34},{"date":"2026-04-23","open":72.3,"high":74.74,"low":71.44,"close":72.83,"volume":3570342,"rsi_14":94.56,"sma_20":56.29,"sma_60":50.91,"sma_120":43.7},{"date":"2026-04-24","open":77.67,"high":79.12,"low":74.5,"close":78.01,"volume":5317128,"rsi_14":95.33,"sma_20":57.94,"sma_60":51.36,"sma_120":44.09},{"date":"2026-04-27","open":79.14,"high":79.14,"low":75.13,"close":75.54,"volume":6576088,"rsi_14":88.72,"sma_20":59.5,"sma_60":51.74,"sma_120":44.49},{"date":"2026-04-28","open":65.99,"high":73.22,"low":64.93,"close":71.28,"volume":7531192,"rsi_14":76.59,"sma_20":61.0,"sma_60":52.08,"sma_120":44.83},{"date":"2026-04-29","open":72.9,"high":72.99,"low":68.43,"close":70.53,"volume":3577854,"rsi_14":72.98,"sma_20":62.28,"sma_60":52.38,"sma_120":45.17},{"date":"2026-04-30","open":68.3,"high":69.96,"low":66.3,"close":69.67,"volume":10521081,"rsi_14":68.6,"sma_20":63.44,"sma_60":52.68,"sma_120":45.49},{"date":"2026-05-01","open":68.91,"high":71.59,"low":68.52,"close":71.01,"volume":10940739,"rsi_14":67.43,"sma_20":64.66,"sma_60":53.0,"sma_120":45.82},{"date":"2026-05-04","open":72.44,"high":73.15,"low":69.3,"close":70.88,"volume":5723357,"rsi_14":66.17,"sma_20":65.86,"sma_60":53.37,"sma_120":46.15},{"date":"2026-05-05","open":72.74,"high":77.46,"low":72.51,"close":76.62,"volume":6148680,"rsi_14":75.02,"sma_20":67.31,"sma_60":53.83,"sma_120":46.52},{"date":"2026-05-06","open":78.26,"high":78.87,"low":74.34,"close":77.13,"volume":5292170,"rsi_14":72.89,"sma_20":68.55,"sma_60":54.32,"sma_120":46.89},{"date":"2026-05-07","open":76.9,"high":77.07,"low":71.67,"close":72.19,"volume":4569681,"rsi_14":57.71,"sma_20":69.41,"sma_60":54.71,"sma_120":47.24},{"date":"2026-05-08","open":74.3,"high":76.67,"low":72.24,"close":76.53,"volume":5324313,"rsi_14":60.53,"sma_20":70.34,"sma_60":55.09,"sma_120":47.61},{"date":"2026-05-11","open":77.29,"high":78.55,"low":76.09,"close":76.6,"volume":3708632,"rsi_14":59.72,"sma_20":71.16,"sma_60":55.5,"sma_120":47.98},{"date":"2026-05-12","open":74.52,"high":75.32,"low":70.03,"close":73.37,"volume":3416722,"rsi_14":51.74,"sma_20":71.76,"sma_60":55.83,"sma_120":48.31},{"date":"2026-05-13","open":75.3,"high":76.29,"low":73.0,"close":74.53,"volume":3325558,"rsi_14":52.43,"sma_20":72.51,"sma_60":56.14,"sma_120":48.67},{"date":"2026-05-14","open":74.24,"high":76.44,"low":71.92,"close":72.01,"volume":4833393,"rsi_14":40.72,"sma_20":72.97,"sma_60":56.48,"sma_120":49.0},{"date":"2026-05-15","open":69.39,"high":71.69,"low":68.4,"close":70.27,"volume":3138312,"rsi_14":41.67,"sma_20":73.11,"sma_60":56.86,"sma_120":49.32},{"date":"2026-05-18","open":71.21,"high":71.8,"low":65.16,"close":65.97,"volume":4091198,"rsi_14":41.6,"sma_20":72.94,"sma_60":57.18,"sma_120":49.6},{"date":"2026-05-19","open":64.49,"high":66.9,"low":62.38,"close":65.47,"volume":4169100,"rsi_14":41.94,"sma_20":72.71,"sma_60":57.47,"sma_120":49.83},{"date":"2026-05-20","open":67.09,"high":68.86,"low":65.83,"close":68.41,"volume":3032743,"rsi_14":48.12,"sma_20":72.52,"sma_60":57.81,"sma_120":50.11},{"date":"2026-05-21","open":68.16,"high":69.19,"low":64.88,"close":65.83,"volume":5068034,"rsi_14":42.54,"sma_20":72.17,"sma_60":58.06,"sma_120":50.35},{"date":"2026-05-22","open":67.18,"high":67.58,"low":64.5,"close":65.68,"volume":5895257,"rsi_14":42.51,"sma_20":71.56,"sma_60":58.34,"sma_120":50.6},{"date":"2026-05-26","open":71.92,"high":76.22,"low":69.32,"close":73.38,"volume":8622527,"rsi_14":45.58,"sma_20":71.45,"sma_60":58.77,"sma_120":50.93},{"date":"2026-05-27","open":74.9,"high":74.96,"low":70.01,"close":72.11,"volume":5473294,"rsi_14":43.3,"sma_20":71.49,"sma_60":59.18,"sma_120":51.24},{"date":"2026-05-28","open":71.92,"high":72.47,"low":69.48,"close":70.5,"volume":3825593,"rsi_14":47.53,"sma_20":71.49,"sma_60":59.61,"sma_120":51.54},{"date":"2026-05-29","open":71.82,"high":73.1,"low":67.5,"close":69.48,"volume":5173932,"rsi_14":38.57,"sma_20":71.48,"sma_60":60.01,"sma_120":51.83},{"date":"2026-06-01","open":67.64,"high":73.54,"low":66.89,"close":72.67,"volume":5275705,"rsi_14":44.2,"sma_20":71.56,"sma_60":60.48,"sma_120":52.17},{"date":"2026-06-02","open":75.74,"high":78.32,"low":73.12,"close":74.66,"volume":6364151,"rsi_14":51.97,"sma_20":71.75,"sma_60":61.03,"sma_120":52.53},{"date":"2026-06-03","open":78.33,"high":79.5,"low":73.79,"close":75.2,"volume":4991476,"rsi_14":50.92,"sma_20":71.67,"sma_60":61.56,"sma_120":52.9},{"date":"2026-06-04","open":71.27,"high":75.76,"low":69.7,"close":73.82,"volume":6486690,"rsi_14":52.8,"sma_20":71.5,"sma_60":62.06,"sma_120":53.26},{"date":"2026-06-05","open":70.3,"high":70.84,"low":64.32,"close":64.95,"volume":5688694,"rsi_14":42.89,"sma_20":71.14,"sma_60":62.41,"sma_120":53.54},{"date":"2026-06-08","open":68.4,"high":69.23,"low":66.77,"close":68.29,"volume":4401145,"rsi_14":53.04,"sma_20":70.72,"sma_60":62.86,"sma_120":53.85},{"date":"2026-06-09","open":70.3,"high":75.79,"low":65.2,"close":70.91,"volume":7977206,"rsi_14":56.86,"sma_20":70.43,"sma_60":63.33,"sma_120":54.18},{"date":"2026-06-10","open":69.51,"high":76.78,"low":69.02,"close":69.61,"volume":5619172,"rsi_14":51.49,"sma_20":70.24,"sma_60":63.74,"sma_120":54.48},{"date":"2026-06-11","open":71.47,"high":76.3,"low":69.47,"close":76.15,"volume":5290631,"rsi_14":62.36,"sma_20":70.32,"sma_60":64.24,"sma_120":54.84},{"date":"2026-06-12","open":76.34,"high":83.3,"low":75.23,"close":82.78,"volume":7553956,"rsi_14":67.77,"sma_20":70.85,"sma_60":64.84,"sma_120":55.23},{"date":"2026-06-15","open":87.5,"high":88.64,"low":82.61,"close":85.44,"volume":6110077,"rsi_14":63.97,"sma_20":71.61,"sma_60":65.46,"sma_120":55.64},{"date":"2026-06-16","open":86.2,"high":96.68,"low":86.18,"close":86.55,"volume":14843369,"rsi_14":66.81,"sma_20":72.63,"sma_60":66.14,"sma_120":56.05},{"date":"2026-06-17","open":91.0,"high":94.19,"low":86.04,"close":86.43,"volume":8460100,"rsi_14":69.22,"sma_20":73.68,"sma_60":66.81,"sma_120":56.43},{"date":"2026-06-18","open":91.79,"high":93.0,"low":89.02,"close":90.46,"volume":5317577,"rsi_14":73.62,"sma_20":74.78,"sma_60":67.48,"sma_120":56.82},{"date":"2026-06-22","open":94.12,"high":96.29,"low":89.91,"close":93.55,"volume":7234410,"rsi_14":73.56,"sma_20":76.16,"sma_60":68.21,"sma_120":57.24},{"date":"2026-06-23","open":85.34,"high":88.07,"low":83.6,"close":86.72,"volume":6581189,"rsi_14":62.23,"sma_20":77.21,"sma_60":68.9,"sma_120":58.38},{"date":"2026-06-24","open":87.49,"high":87.66,"low":80.22,"close":82.76,"volume":4419314,"rsi_14":57.2,"sma_20":77.67,"sma_60":69.54,"sma_120":57.92},{"date":"2026-06-25","open":88.29,"high":88.34,"low":80.32,"close":85.62,"volume":6621296,"rsi_14":60.93,"sma_20":78.34,"sma_60":70.28,"sma_120":58.26},{"date":"2026-06-26","open":81.69,"high":81.73,"low":77.36,"close":78.72,"volume":6198853,"rsi_14":63.24,"sma_20":78.75,"sma_60":70.84,"sma_120":58.53},{"date":"2026-06-29","open":78.27,"high":82.7,"low":74.75,"close":82.34,"volume":6259372,"rsi_14":63.44,"sma_20":79.39,"sma_60":71.44,"sma_120":58.82},{"date":"2026-06-30","open":83.16,"high":87.24,"low":82.8,"close":86.23,"volume":4513516,"rsi_14":64.31,"sma_20":80.06,"sma_60":72.1,"sma_120":59.17},{"date":"2026-07-01","open":82.12,"high":83.47,"low":79.5,"close":79.99,"volume":4656984,"rsi_14":58.87,"sma_20":80.33,"sma_60":72.65,"sma_120":59.47},{"date":"2026-07-02","open":79.5,"high":80.27,"low":68.4,"close":69.65,"volume":6995480,"rsi_14":44.78,"sma_20":80.05,"sma_60":73.01,"sma_120":59.71},{"date":"2026-07-06","open":72.46,"high":73.24,"low":69.65,"close":69.88,"volume":5288686,"rsi_14":38.46,"sma_20":79.85,"sma_60":73.3,"sma_120":59.97},{"date":"2026-07-07","open":66.14,"high":67.8,"low":61.9,"close":65.33,"volume":5201418,"rsi_14":32.59,"sma_20":79.87,"sma_60":73.47,"sma_120":60.19},{"date":"2026-07-08","open":64.52,"high":67.68,"low":63.57,"close":66.91,"volume":4553202,"rsi_14":33.14,"sma_20":79.8,"sma_60":73.62,"sma_120":60.41},{"date":"2026-07-09","open":71.43,"high":73.67,"low":70.76,"close":72.16,"volume":5663732,"rsi_14":38.74,"sma_20":79.86,"sma_60":73.82,"sma_120":60.67},{"date":"2026-07-10","open":70.11,"high":71.61,"low":69.61,"close":70.47,"volume":2450088,"rsi_14":33.62,"sma_20":79.91,"sma_60":73.97,"sma_120":60.92},{"date":"2026-07-13","open":67.34,"high":68.14,"low":65.43,"close":66.06,"volume":3244937,"rsi_14":27.96,"sma_20":79.4,"sma_60":74.08,"sma_120":61.13},{"date":"2026-07-14","open":69.81,"high":70.93,"low":67.98,"close":70.2,"volume":5395196,"rsi_14":36.15,"sma_20":78.77,"sma_60":74.2,"sma_120":61.38},{"date":"2026-07-15","open":72.0,"high":72.4,"low":64.33,"close":67.64,"volume":4172842,"rsi_14":37.02,"sma_20":77.88,"sma_60":74.2,"sma_120":61.61},{"date":"2026-07-16","open":65.12,"high":66.5,"low":62.2,"close":63.02,"volume":4075592,"rsi_14":31.17,"sma_20":76.71,"sma_60":74.09,"sma_120":61.79},{"date":"2026-07-17","open":60.2,"high":63.59,"low":57.87,"close":62.94,"volume":4206998,"rsi_14":35.17,"sma_20":75.53,"sma_60":73.97,"sma_120":61.99},{"date":"2026-07-20","open":64.33,"high":65.2,"low":61.95,"close":62.56,"volume":4037748,"rsi_14":30.2,"sma_20":74.14,"sma_60":73.81,"sma_120":62.15},{"date":"2026-07-21","open":67.06,"high":67.39,"low":64.74,"close":66.73,"volume":2429753,"rsi_14":30.59,"sma_20":72.8,"sma_60":73.71,"sma_120":62.31},{"date":"2026-07-22","open":64.28,"high":68.32,"low":64.26,"close":66.97,"volume":3165449,"rsi_14":35.28,"sma_20":71.81,"sma_60":73.52,"sma_120":62.44},{"date":"2026-07-23","open":66.82,"high":67.52,"low":63.82,"close":65.33,"volume":2977647,"rsi_14":43.92,"sma_20":70.94,"sma_60":73.35,"sma_120":62.54},{"date":"2026-07-24","open":71.1,"high":71.5,"low":63.05,"close":64.96,"volume":9285416,"rsi_14":43.11,"sma_20":69.9,"sma_60":73.25,"sma_120":62.66},{"date":"2026-07-27","open":64.97,"high":64.98,"low":58.55,"close":60.71,"volume":11533862,"rsi_14":43.47,"sma_20":69.0,"sma_60":73.08,"sma_120":62.73},{"date":"2026-07-28","open":51.8,"high":52.1,"low":45.06,"close":45.69,"volume":20255424,"rsi_14":28.27,"sma_20":67.17,"sma_60":72.68,"sma_120":62.68},{"date":"2026-07-29","open":46.12,"high":48.35,"low":42.66,"close":42.73,"volume":12166906,"rsi_14":18.38,"sma_20":65.0,"sma_60":72.21,"sma_120":62.61},{"date":"2026-07-30","open":47.15,"high":48.84,"low":46.35,"close":48.26,"volume":8645989,"rsi_14":27.95,"sma_20":63.41,"sma_60":71.83,"sma_120":62.6},{"date":"2026-07-31","open":50.92,"high":52.3,"low":49.2,"close":49.87,"volume":6949940,"rsi_14":32.98,"sma_20":62.42,"sma_60":71.38,"sma_120":62.61},{"date":"2026-08-03","open":47.84,"high":50.99,"low":47.39,"close":50.84,"volume":5832323,"rsi_14":28.2,"sma_20":61.47,"sma_60":70.94,"sma_120":62.52},{"date":"2026-08-04","open":53.31,"high":56.41,"low":53.01,"close":55.87,"volume":5772385,"rsi_14":37.44,"sma_20":61.0,"sma_60":70.67,"sma_120":62.54},{"date":"2026-08-05","open":54.32,"high":56.68,"low":53.79,"close":53.86,"volume":4340753,"rsi_14":39.65,"sma_20":60.34,"sma_60":70.29,"sma_120":62.53},{"date":"2026-08-06","open":52.19,"high":55.7,"low":51.19,"close":54.16,"volume":3155618,"rsi_14":40.13,"sma_20":59.44,"sma_60":69.91,"sma_120":62.55},{"date":"2026-08-07","open":56.01,"high":57.02,"low":53.33,"close":55.27,"volume":2910198,"rsi_14":41.94,"sma_20":58.68,"sma_60":69.61,"sma_120":62.61},{"date":"2026-08-10","open":55.77,"high":55.99,"low":52.81,"close":52.87,"volume":3048276},{"date":"2026-08-11","open":54.23,"high":54.46,"low":53.1,"close":54.3,"volume":2654225,"rsi_14":35.81,"sma_20":57.23,"sma_60":68.95,"sma_120":62.72},{"date":"2026-08-12","open":57.0,"high":57.18,"low":55.52,"close":55.59,"volume":4235182,"rsi_14":39.0,"sma_20":56.63,"sma_60":68.71,"sma_120":62.79},{"date":"2026-08-13","open":55.4,"high":58.58,"low":55.05,"close":57.75,"volume":3106187,"rsi_14":42.17,"sma_20":56.36,"sma_60":68.57,"sma_120":62.87},{"date":"2026-08-14","open":57.54,"high":60.37,"low":57.37,"close":58.99,"volume":3233871,"rsi_14":48.0,"sma_20":56.17,"sma_60":68.46,"sma_120":62.97},{"date":"2026-08-17","open":59.78,"high":62.23,"low":59.5,"close":61.3,"volume":3571037,"rsi_14":75.72,"sma_20":56.1,"sma_60":68.34,"sma_120":63.07},{"date":"2026-08-18","open":57.48,"high":59.2,"low":53.82,"close":54.84,"volume":5206399,"rsi_14":67.89,"sma_20":55.51,"sma_60":68.15,"sma_120":63.11},{"date":"2026-08-19","open":55.04,"high":55.49,"low":50.73,"close":50.89,"volume":7149889,"rsi_14":54.07,"sma_20":54.7,"sma_60":67.91,"sma_120":63.12},{"date":"2026-08-20","open":50.92,"high":52.24,"low":50.16,"close":50.86,"volume":3961846,"rsi_14":51.61,"sma_20":53.98,"sma_60":67.53,"sma_120":63.15},{"date":"2026-08-21","open":51.6,"high":51.77,"low":49.5,"close":50.26,"volume":2894538,"rsi_14":49.04,"sma_20":53.25,"sma_60":67.16,"sma_120":63.17},{"date":"2026-08-24","open":48.79,"high":49.0,"low":47.04,"close":47.9,"volume":4927826},{"date":"2026-08-25","open":49.08,"high":49.59,"low":48.4,"close":48.7,"volume":4525852,"rsi_14":40.24,"sma_20":52.76,"sma_60":66.44,"sma_120":63.22},{"date":"2026-08-26","open":48.7,"high":48.85,"low":47.63,"close":48.4,"volume":5261338,"rsi_14":39.11,"sma_20":53.04,"sma_60":66.03,"sma_120":63.25},{"date":"2026-08-27","open":52.38,"high":52.88,"low":50.69,"close":51.74,"volume":4983672,"rsi_14":43.84,"sma_20":53.21,"sma_60":65.65,"sma_120":63.34},{"date":"2026-08-28","open":51.29,"high":51.49,"low":47.66,"close":47.88,"volume":5316215,"rsi_14":41.72,"sma_20":53.11,"sma_60":65.19,"sma_120":63.38},{"date":"2026-08-31","open":48.03,"high":48.75,"low":47.19,"close":47.3,"volume":4435543,"rsi_14":38.05,"sma_20":52.94,"sma_60":64.75,"sma_120":63.41},{"date":"2026-09-01","open":46.6,"high":46.71,"low":45.34,"close":45.73,"volume":3647313,"rsi_14":33.32,"sma_20":52.43,"sma_60":64.43,"sma_120":63.42},{"date":"2026-09-02","open":45.82,"high":47.26,"low":45.47,"close":47.17,"volume":4060509,"rsi_14":31.66,"sma_20":52.09,"sma_60":64.08,"sma_120":63.47},{"date":"2026-09-03","open":46.97,"high":47.44,"low":45.3,"close":46.94,"volume":3885586,"rsi_14":28.35,"sma_20":51.73,"sma_60":63.68,"sma_120":63.5},{"date":"2026-09-04","open":47.61,"high":48.3,"low":46.83,"close":47.77,"volume":4152094,"rsi_14":24.33,"sma_20":51.36,"sma_60":63.32,"sma_120":63.53},{"date":"2026-09-08","open":49.27,"high":51.41,"low":49.05,"close":50.72,"volume":6114038},{"date":"2026-09-09","open":50.83,"high":52.15,"low":50.35,"close":51.35,"volume":3659044,"rsi_14":51.18,"sma_20":51.1,"sma_60":62.37,"sma_120":63.6},{"date":"2026-09-10","open":49.8,"high":50.23,"low":48.91,"close":49.53,"volume":3168967,"rsi_14":46.88,"sma_20":50.8,"sma_60":61.77,"sma_120":63.61},{"date":"2026-09-11","open":50.36,"high":51.78,"low":50.0,"close":51.73,"volume":3064207,"rsi_14":53.21,"sma_20":50.5,"sma_60":61.19,"sma_120":63.66},{"date":"2026-09-14","open":47.32,"high":48.66,"low":46.8,"close":47.12,"volume":5655306},{"date":"2026-09-15","open":47.8,"high":47.92,"low":45.72,"close":46.38,"volume":5104733,"rsi_14":45.38,"sma_20":49.16,"sma_60":59.8,"sma_120":63.64},{"date":"2026-09-16","open":47.74,"high":47.8,"low":45.33,"close":46.28,"volume":3653069,"rsi_14":45.74,"sma_20":48.73,"sma_60":59.01,"sma_120":63.61},{"date":"2026-09-17","open":47.92,"high":48.7,"low":47.12,"close":47.95,"volume":3526837},{"date":"2026-09-18","open":48.53,"high":50.42,"low":48.23,"close":50.3,"volume":5601418,"rsi_14":55.57,"sma_20":48.56,"sma_60":57.83,"sma_120":63.68},{"date":"2026-09-21","open":51.67,"high":52.27,"low":50.5,"close":52.19,"volume":3228850,"rsi_14":60.62,"sma_20":48.65,"sma_60":57.27,"sma_120":63.77},{"date":"2026-09-22","open":51.6,"high":54.81,"low":51.3,"close":54.59,"volume":4426612,"rsi_14":68.57,"sma_20":48.99,"sma_60":56.87,"sma_120":63.85},{"date":"2026-09-23","open":54.89,"high":54.89,"low":52.16,"close":53.32,"volume":2567178,"rsi_14":62.98,"sma_20":49.22,"sma_60":56.38,"sma_120":63.91},{"date":"2026-09-24","open":51.99,"high":53.03,"low":51.55,"close":52.69,"volume":2705724,"rsi_14":61.93,"sma_20":49.43,"sma_60":55.82,"sma_120":63.96},{"date":"2026-09-25","open":53.52,"high":54.3,"low":52.81,"close":53.61,"volume":2564017,"rsi_14":62.08,"sma_20":49.53,"sma_60":55.38,"sma_120":64.01},{"date":"2026-09-28","open":53.18,"high":53.81,"low":51.61,"close":53.18,"volume":3447201,"rsi_14":55.68,"sma_20":49.79,"sma_60":55.11,"sma_120":64.06},{"date":"2026-09-29","open":54.75,"high":55.13,"low":53.91,"close":54.14,"volume":2692985,"rsi_14":56.34,"sma_20":50.13,"sma_60":54.85,"sma_120":64.07},{"date":"2026-09-30","open":54.43,"high":54.74,"low":52.23,"close":52.38,"volume":4538475,"rsi_14":56.5,"sma_20":50.47,"sma_60":54.63,"sma_120":64.05},{"date":"2026-10-01","open":52.69,"high":53.71,"low":51.68,"close":52.9,"volume":3619439,"rsi_14":52.89,"sma_20":50.75,"sma_60":54.4,"sma_120":64.01},{"date":"2026-10-02","open":54.89,"high":56.53,"low":54.13,"close":56.02,"volume":4347531,"rsi_14":73.72,"sma_20":51.21,"sma_60":54.13,"sma_120":63.97},{"date":"2026-10-05","open":56.06,"high":56.56,"low":54.38,"close":54.63,"volume":4332891,"rsi_14":71.25,"sma_20":51.55,"sma_60":53.86,"sma_120":63.92},{"date":"2026-10-06","open":55.52,"high":55.74,"low":53.26,"close":53.39,"volume":2938280},{"date":"2026-10-07","open":51.8,"high":52.56,"low":51.11,"close":52.27,"volume":2549727,"rsi_14":60.8,"sma_20":51.73,"sma_60":53.35,"sma_120":63.78},{"date":"2026-10-08","open":51.01,"high":52.72,"low":49.75,"close":51.0,"volume":3539427,"rsi_14":51.85,"sma_20":51.8,"sma_60":53.08,"sma_120":63.64},{"date":"2026-10-09","open":51.8,"high":51.8,"low":48.77,"close":49.12,"volume":4261905,"rsi_14":41.88,"sma_20":51.67,"sma_60":52.85,"sma_120":63.47},{"date":"2026-10-12","open":48.25,"high":48.43,"low":47.31,"close":48.11,"volume":3061420,"rsi_14":31.51,"sma_20":51.72,"sma_60":52.6,"sma_120":63.29},{"date":"2026-10-13","open":46.92,"high":47.7,"low":46.3,"close":47.61,"volume":2573059,"rsi_14":32.96,"sma_20":51.78,"sma_60":52.35,"sma_120":63.08},{"date":"2026-10-14","open":46.04,"high":46.76,"low":44.31,"close":44.82,"volume":3077841,"rsi_14":29.19,"sma_20":51.71,"sma_60":51.98,"sma_120":62.85},{"date":"2026-10-15","open":42.19,"high":44.18,"low":41.32,"close":44.05,"volume":5157761,"rsi_14":24.52,"sma_20":51.52,"sma_60":51.6,"sma_120":62.56},{"date":"2026-10-16","open":43.66,"high":43.69,"low":41.66,"close":41.82,"volume":2978228,"rsi_14":22.37,"sma_20":51.09,"sma_60":51.21,"sma_120":62.28},{"date":"2026-10-19","open":43.77,"high":43.94,"low":41.59,"close":41.89,"volume":3788542,"rsi_14":18.86,"sma_20":50.58,"sma_60":50.83,"sma_120":62.04},{"date":"2026-10-20","open":40.79,"high":42.39,"low":39.92,"close":41.7,"volume":3007214,"rsi_14":20.5,"sma_20":49.93,"sma_60":50.51,"sma_120":61.79},{"date":"2026-10-21","open":44.5,"high":44.5,"low":42.87,"close":43.73,"volume":4258086,"rsi_14":26.62,"sma_20":49.45,"sma_60":50.48,"sma_120":61.58},{"date":"2026-10-22","open":41.37,"high":41.77,"low":38.69,"close":39.05,"volume":6388067,"rsi_14":9.92,"sma_20":48.77,"sma_60":50.41,"sma_120":61.31},{"date":"2026-10-23","open":38.59,"high":40.19,"low":38.52,"close":39.3,"volume":4877857,"rsi_14":11.73,"sma_20":48.06,"sma_60":50.27,"sma_120":61.05}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":26.17,"pbr":4.37,"ttm_eps":null,"close":38.5321},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":20.65,"pbr":3.26,"ttm_eps":null,"close":29.5332},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":18.19,"pbr":2.79,"ttm_eps":null,"close":25.2511},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":14.16,"pbr":1.97,"ttm_eps":null,"close":17.8277},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.92,"pbr":2.28,"ttm_eps":null,"close":20.8105},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":22.61,"pbr":3.01,"ttm_eps":null,"close":28.2575},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":26.06,"pbr":4.04,"ttm_eps":null,"close":39.3566},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":25.7,"pbr":4.56,"ttm_eps":null,"close":44.98},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":38.67,"pbr":8.51,"ttm_eps":null,"close":86.23}],"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":"Amkor Technology Inc","phase":"above-fold","symbol_resolved":true}