{"status":"ok","report":{"price_analysis":{"current":25.14,"change_1d":-3.5,"change_7d":0.7,"change_30d":9.5,"high_30d":27.7999,"low_30d":23.24,"position_in_range":42.0,"support":23.7,"resistance":27.34},"summary":"Amphastar P(AMPH)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 11.48억. 현재가 $26.04, 전일 대비 -0.6%, 30일 +9.5%. PER 9.4배 / ROE 4.0%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.4배입니다. ROE 4.0%입니다. 시가총액 11.48억. 매출 7.30억, 영업이익 1.14억.","grade":"C","comment":"PER 9.43배, ROE 3.95%","per":9.11,"pbr":1.39,"roe":3.95,"eps":2.7600000000000002,"revenue":730019000.0,"operating_income":114285000.0,"net_income":78547000.0,"market_cap":1108495506,"profit_margin":10.76,"roa":1.74,"operating_margin":15.66,"gross_margin":50.83,"debt_ratio":0.8960694233079957,"total_assets":1743766000.0,"total_equity":768157000.0,"total_debt":688322000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 56.5로 중립 구간입니다. MACD(0.54)가 시그널선(0.69)을 하회합니다(데드크로스). SMA20 26, SMA60 23 — 혼조세입니다. 볼린저밴드 25~27 (현재 위치 48%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 56","rsi_14":56.47558386411888,"macd":0.5420339664806875,"macd_signal":0.6875051636883798,"sma_20":26.076999999999998,"sma_60":23.495833333333334,"bb_upper":27.072793151211634,"bb_lower":25.081206848788362,"atr_14":0.833928571428571},"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 9.43x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":38,"summary":"매출 +7.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.4,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":-61.7,"unit":"%","percentile":16,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.0%","metrics":[{"name":"ROE","value":3.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":51,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":56.5,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":9.5,"unit":"%","percentile":66,"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":64,"summary":"유동비율 2.4x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":2.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.6,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":17.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.43x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +7.4%"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"momentum":{"grade":"C","reason":"RSI 56"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.74,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.85,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.9,"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":0.79,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":50.83,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":15.66,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":10.76,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.11,"current_pbr":1.39,"per_5y_high":13.69,"per_5y_low":6.81,"per_5y_avg":9.01,"per_percentile":66.7,"pbr_5y_high":2.51,"pbr_5y_low":0.95,"pbr_5y_avg":1.51,"pbr_percentile":55.6,"per_5y_median":8.14,"pbr_5y_median":1.29,"history":[{"quarter":"2024-Q2","per":11.09,"pbr":2.11},{"quarter":"2024-Q3","per":13.69,"pbr":2.51},{"quarter":"2024-Q4","per":9.99,"pbr":1.91},{"quarter":"2025-Q1","per":8.14,"pbr":1.45},{"quarter":"2025-Q2","per":6.81,"pbr":1.14},{"quarter":"2025-Q3","per":7.98,"pbr":1.29},{"quarter":"2025-Q4","per":8.84,"pbr":1.28},{"quarter":"2026-Q1","per":7.23,"pbr":0.95},{"quarter":"2026-Q2","per":7.31,"pbr":0.99},{"quarter":"현재","per":9.11,"pbr":1.39}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":40.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":48.53,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":37.13,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":28.99,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":22.96,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":26.65,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":26.78,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":19.59,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":20.18,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.09,"eps":3.6057,"close":40.0,"source":"reported"},{"date":"2024-07","per":12.07,"eps":3.6057,"close":43.52,"source":"reported"},{"date":"2024-08","per":13.52,"eps":3.6057,"close":48.74,"source":"reported"},{"date":"2024-09","per":13.69,"eps":3.5452,"close":48.53,"source":"reported"},{"date":"2024-10","per":14.25,"eps":3.5452,"close":50.53,"source":"reported"},{"date":"2024-11","per":12.75,"eps":3.5452,"close":45.19,"source":"reported"},{"date":"2024-12","per":9.99,"eps":3.7153,"close":37.13,"source":"reported"},{"date":"2025-01","per":9.39,"eps":3.7153,"close":34.87,"source":"reported"},{"date":"2025-02","per":7.65,"eps":3.7153,"close":28.43,"source":"reported"},{"date":"2025-03","per":8.14,"eps":3.56,"close":28.99,"source":"reported"},{"date":"2025-04","per":6.86,"eps":3.56,"close":24.41,"source":"reported"},{"date":"2025-05","per":7.22,"eps":3.56,"close":25.71,"source":"reported"},{"date":"2025-06","per":6.81,"eps":3.37,"close":22.96,"source":"reported"},{"date":"2025-07","per":6.22,"eps":3.37,"close":20.95,"source":"reported"},{"date":"2025-08","per":9.09,"eps":3.37,"close":30.62,"source":"reported"},{"date":"2025-09","per":7.98,"eps":3.34,"close":26.65,"source":"reported"},{"date":"2025-10","per":7.63,"eps":3.34,"close":25.5,"source":"reported"},{"date":"2025-11","per":8.29,"eps":3.34,"close":27.7,"source":"reported"},{"date":"2025-12","per":8.84,"eps":3.03,"close":26.78,"source":"reported"},{"date":"2026-01","per":8.74,"eps":3.03,"close":26.49,"source":"reported"},{"date":"2026-02","per":6.68,"eps":3.03,"close":20.23,"source":"reported"},{"date":"2026-03","per":7.23,"eps":2.71,"close":19.59,"source":"reported"},{"date":"2026-04","per":8.1,"eps":2.71,"close":21.96,"source":"reported"},{"date":"2026-05","per":6.96,"eps":2.71,"close":18.85,"source":"reported"},{"date":"2026-06","per":7.31,"eps":2.76,"close":20.18,"source":"reported"},{"date":"2026-07","per":7.22,"eps":2.76,"close":19.94,"source":"reported"},{"date":"2026-08","per":8.16,"eps":2.76,"close":22.53,"source":"reported"},{"date":"2026-09","per":9.35,"eps":2.76,"close":25.81,"source":"reported"},{"date":"2026-10","per":9.43,"eps":2.76,"close":26.04,"source":"reported"}],"trailing_per_history_meta":{"avg":8.99,"std":2.24,"upper_1sd":11.23,"lower_1sd":6.75,"current":9.43,"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":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"9.4배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"4.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:46:06.549474+00:00","sections":{"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03950754858707269,"dividend_yield":null,"eps":0.8,"revenue":183903000.0,"operating_income":39729000.0,"net_income":30348000.0,"market_cap":null,"profit_margin":0.16502177778502797,"operating_margin":0.2160323648880116,"roa":0.017403711277774656,"gross_margin":0.5082570703033664,"total_equity":768157000.0,"total_assets":1743766000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.03,"pbr":1.229,"roe":0.008301105133108609,"dividend_yield":null,"eps":0.42,"revenue":171171000.0,"operating_income":13630000.0,"net_income":6420000.0,"market_cap":981538000.0,"profit_margin":0.03750635329582698,"operating_margin":0.07962797436481647,"roa":0.0038952481612851164,"gross_margin":0.4108289371447266,"total_equity":773391000.0,"total_assets":1648162000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.030969631277692207,"dividend_yield":null,"eps":0.61,"revenue":183105000.0,"operating_income":35606000.0,"net_income":24429000.0,"market_cap":null,"profit_margin":0.13341525354304906,"operating_margin":0.1944567324759018,"roa":0.014993564717096125,"gross_margin":0.4678736244231452,"total_equity":788805000.0,"total_assets":1629299000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.022336774183581248,"dividend_yield":null,"eps":0.93,"revenue":191840000.0,"operating_income":25320000.0,"net_income":17350000.0,"market_cap":null,"profit_margin":0.09043994995829858,"operating_margin":0.13198498748957466,"roa":0.010412778129204872,"gross_margin":0.5142097581317765,"total_equity":776746000.0,"total_assets":1666222000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0409646697875329,"dividend_yield":null,"eps":0.75,"revenue":174414000.0,"operating_income":42184000.0,"net_income":31030000.0,"market_cap":null,"profit_margin":0.1779100301581295,"operating_margin":0.24186131847214098,"roa":0.01920966141346707,"gross_margin":0.4958890914720149,"total_equity":757482000.0,"total_assets":1615333000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03365575954733436,"dividend_yield":null,"eps":0.74,"revenue":170528000.0,"operating_income":37293000.0,"net_income":25285000.0,"market_cap":null,"profit_margin":0.14827477012572715,"operating_margin":0.21869135860386565,"roa":0.015547791395802434,"gross_margin":0.4999237661850253,"total_equity":751283000.0,"total_assets":1626276000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05184228278651587,"dividend_yield":null,"eps":0.92,"revenue":186523000.0,"operating_income":45144000.0,"net_income":37964000.0,"market_cap":null,"profit_margin":0.20353522085748138,"operating_margin":0.24202913313639604,"roa":0.024066384780693135,"gross_margin":0.46454324667735347,"total_equity":732298000.0,"total_assets":1577470000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.055558914794730636,"dividend_yield":null,"eps":0.96,"revenue":188819000.0,"operating_income":57048000.0,"net_income":40429000.0,"market_cap":null,"profit_margin":0.21411510494176964,"operating_margin":0.3021306118557984,"roa":0.02616462310491089,"gross_margin":0.5398874053988211,"total_equity":727678000.0,"total_assets":1545178000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05319858806245496,"dividend_yield":null,"eps":0.94,"revenue":182394000.0,"operating_income":55217000.0,"net_income":37949000.0,"market_cap":null,"profit_margin":0.20806057216794413,"operating_margin":0.3027347390813294,"roa":0.0254431379490212,"gross_margin":0.5217605842297444,"total_equity":713346000.0,"total_assets":1491522000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.06421746812700414,"dividend_yield":null,"eps":0.8952519222992431,"revenue":171836000.0,"operating_income":48010000.0,"net_income":43177000.0,"market_cap":null,"profit_margin":0.2512686515049233,"operating_margin":0.27939430619893385,"roa":0.027425861500574536,"gross_margin":0.5079843571777741,"total_equity":672356000.0,"total_assets":1574317000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.056562108532563056,"dividend_yield":null,"eps":0.7499033345020897,"revenue":178105000.0,"operating_income":53980000.0,"net_income":36167000.0,"market_cap":null,"profit_margin":0.20306560736644114,"operating_margin":0.3030796440302069,"roa":0.023905554321731866,"gross_margin":0.5397939417759187,"total_equity":639421000.0,"total_assets":1512912000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.08270659004603959,"dividend_yield":null,"eps":1.0205917530030653,"revenue":180556000.0,"operating_income":72678000.0,"net_income":49222000.0,"market_cap":null,"profit_margin":0.2726134827975808,"operating_margin":0.40252331686568155,"roa":0.03186646925191939,"gross_margin":0.6003843682846319,"total_equity":595140000.0,"total_assets":1544633000.0}],"current_price":25.14,"change_pct":-3.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":18.475},{"date":"2016-10-25","close":18.48},{"date":"2016-10-26","close":18.18},{"date":"2016-10-27","close":18.4},{"date":"2016-10-28","close":17.89},{"date":"2016-10-31","close":18.14},{"date":"2016-11-01","close":18.47},{"date":"2016-11-02","close":18.26},{"date":"2016-11-03","close":16.99},{"date":"2016-11-04","close":17.34},{"date":"2016-11-07","close":17.95},{"date":"2016-11-08","close":17.63},{"date":"2016-11-09","close":20.51},{"date":"2016-11-10","close":20.41},{"date":"2016-11-11","close":20.93},{"date":"2016-11-14","close":20.52},{"date":"2016-11-15","close":21.01},{"date":"2016-11-16","close":21.23},{"date":"2016-11-17","close":21.55},{"date":"2016-11-18","close":21.21},{"date":"2016-11-21","close":20.11},{"date":"2016-11-22","close":19.86},{"date":"2016-11-23","close":20.65},{"date":"2016-11-25","close":20.64},{"date":"2016-11-28","close":20.35},{"date":"2016-11-29","close":20.33},{"date":"2016-11-30","close":20.27},{"date":"2016-12-01","close":19.67},{"date":"2016-12-02","close":20.19},{"date":"2016-12-05","close":20.77},{"date":"2016-12-06","close":20.88},{"date":"2016-12-07","close":19.65},{"date":"2016-12-08","close":19.96},{"date":"2016-12-09","close":19.73},{"date":"2016-12-12","close":19.66},{"date":"2016-12-13","close":19.89},{"date":"2016-12-14","close":19.88},{"date":"2016-12-15","close":20.62},{"date":"2016-12-16","close":21.0},{"date":"2016-12-19","close":20.3},{"date":"2016-12-20","close":20.69},{"date":"2016-12-21","close":20.19},{"date":"2016-12-22","close":20.06},{"date":"2016-12-23","close":20.43},{"date":"2016-12-27","close":18.57},{"date":"2016-12-28","close":18.53},{"date":"2016-12-29","close":18.38},{"date":"2016-12-30","close":18.42},{"date":"2017-01-03","close":18.5},{"date":"2017-01-04","close":19.39},{"date":"2017-01-05","close":18.7},{"date":"2017-01-06","close":18.3},{"date":"2017-01-09","close":18.61},{"date":"2017-01-10","close":18.16},{"date":"2017-01-11","close":17.25},{"date":"2017-01-12","close":17.33},{"date":"2017-01-13","close":17.15},{"date":"2017-01-17","close":16.51},{"date":"2017-01-18","close":16.56},{"date":"2017-01-19","close":16.01},{"date":"2017-01-20","close":15.84},{"date":"2017-01-23","close":15.77},{"date":"2017-01-24","close":15.65},{"date":"2017-01-25","close":15.92},{"date":"2017-01-26","close":15.53},{"date":"2017-01-27","close":15.58},{"date":"2017-01-30","close":15.21},{"date":"2017-01-31","close":15.75},{"date":"2017-02-01","close":16.02},{"date":"2017-02-02","close":15.84},{"date":"2017-02-03","close":16.12},{"date":"2017-02-06","close":16.0},{"date":"2017-02-07","close":15.81},{"date":"2017-02-08","close":16.62},{"date":"2017-02-09","close":16.66},{"date":"2017-02-10","close":16.72},{"date":"2017-02-13","close":17.2},{"date":"2017-02-14","close":17.51},{"date":"2017-02-15","close":18.0},{"date":"2017-02-16","close":18.0},{"date":"2017-02-17","close":18.4},{"date":"2017-02-21","close":14.2},{"date":"2017-02-22","close":14.12},{"date":"2017-02-23","close":14.81},{"date":"2017-02-24","close":15.19},{"date":"2017-02-27","close":15.72},{"date":"2017-02-28","close":15.47},{"date":"2017-03-01","close":15.53},{"date":"2017-03-02","close":15.14},{"date":"2017-03-03","close":15.03},{"date":"2017-03-06","close":14.87},{"date":"2017-03-07","close":14.97},{"date":"2017-03-08","close":14.83},{"date":"2017-03-09","close":14.64},{"date":"2017-03-10","close":14.62},{"date":"2017-03-13","close":14.74},{"date":"2017-03-14","close":12.2},{"date":"2017-03-15","close":13.43},{"date":"2017-03-16","close":13.35},{"date":"2017-03-17","close":13.75},{"date":"2017-03-20","close":14.27},{"date":"2017-03-21","close":13.51},{"date":"2017-03-22","close":13.6},{"date":"2017-03-23","close":13.71},{"date":"2017-03-24","close":13.76},{"date":"2017-03-27","close":14.27},{"date":"2017-03-28","close":14.63},{"date":"2017-03-29","close":14.69},{"date":"2017-03-30","close":14.73},{"date":"2017-03-31","close":14.5},{"date":"2017-04-03","close":14.17},{"date":"2017-04-04","close":14.3},{"date":"2017-04-05","close":14.2},{"date":"2017-04-06","close":14.37},{"date":"2017-04-07","close":14.62},{"date":"2017-04-10","close":14.56},{"date":"2017-04-11","close":14.66},{"date":"2017-04-12","close":14.76},{"date":"2017-04-13","close":14.8},{"date":"2017-04-17","close":14.88},{"date":"2017-04-18","close":14.54},{"date":"2017-04-19","close":14.51},{"date":"2017-04-20","close":14.65},{"date":"2017-04-21","close":14.74},{"date":"2017-04-24","close":14.87},{"date":"2017-04-25","close":15.0},{"date":"2017-04-26","close":15.32},{"date":"2017-04-27","close":15.16},{"date":"2017-04-28","close":15.1},{"date":"2017-05-01","close":15.21},{"date":"2017-05-02","close":15.35},{"date":"2017-05-03","close":14.92},{"date":"2017-05-04","close":15.14},{"date":"2017-05-05","close":15.0},{"date":"2017-05-08","close":14.94},{"date":"2017-05-09","close":14.73},{"date":"2017-05-10","close":15.11},{"date":"2017-05-11","close":15.87},{"date":"2017-05-12","close":16.22},{"date":"2017-05-15","close":15.8},{"date":"2017-05-16","close":15.79},{"date":"2017-05-17","close":15.33},{"date":"2017-05-18","close":15.55},{"date":"2017-05-19","close":15.45},{"date":"2017-05-22","close":15.54},{"date":"2017-05-23","close":15.56},{"date":"2017-05-24","close":15.5},{"date":"2017-05-25","close":15.47},{"date":"2017-05-26","close":16.97},{"date":"2017-05-30","close":17.07},{"date":"2017-05-31","close":17.07},{"date":"2017-06-01","close":17.09},{"date":"2017-06-02","close":17.14},{"date":"2017-06-05","close":17.06},{"date":"2017-06-06","close":16.92},{"date":"2017-06-07","close":16.95},{"date":"2017-06-08","close":17.11},{"date":"2017-06-09","close":16.84},{"date":"2017-06-12","close":16.6},{"date":"2017-06-13","close":16.49},{"date":"2017-06-14","close":16.22},{"date":"2017-06-15","close":16.18},{"date":"2017-06-16","close":16.62},{"date":"2017-06-19","close":16.93},{"date":"2017-06-20","close":17.14},{"date":"2017-06-21","close":17.48},{"date":"2017-06-22","close":17.65},{"date":"2017-06-23","close":17.79},{"date":"2017-06-26","close":17.74},{"date":"2017-06-27","close":17.26},{"date":"2017-06-28","close":17.68},{"date":"2017-06-29","close":17.6},{"date":"2017-06-30","close":17.86},{"date":"2017-07-03","close":17.93},{"date":"2017-07-05","close":17.95},{"date":"2017-07-06","close":17.91},{"date":"2017-07-07","close":18.1},{"date":"2017-07-10","close":17.62},{"date":"2017-07-11","close":17.86},{"date":"2017-07-12","close":17.85},{"date":"2017-07-13","close":17.84},{"date":"2017-07-14","close":17.82},{"date":"2017-07-17","close":17.95},{"date":"2017-07-18","close":17.87},{"date":"2017-07-19","close":17.74},{"date":"2017-07-20","close":17.92},{"date":"2017-07-21","close":18.45},{"date":"2017-07-24","close":17.75},{"date":"2017-07-25","close":17.71},{"date":"2017-07-26","close":17.62},{"date":"2017-07-27","close":17.29},{"date":"2017-07-28","close":17.56},{"date":"2017-07-31","close":17.28},{"date":"2017-08-01","close":16.67},{"date":"2017-08-02","close":16.06},{"date":"2017-08-03","close":15.72},{"date":"2017-08-04","close":15.98},{"date":"2017-08-07","close":15.94},{"date":"2017-08-08","close":15.64},{"date":"2017-08-09","close":15.54},{"date":"2017-08-10","close":15.27},{"date":"2017-08-11","close":14.89},{"date":"2017-08-14","close":14.76},{"date":"2017-08-15","close":14.8},{"date":"2017-08-16","close":14.89},{"date":"2017-08-17","close":14.73},{"date":"2017-08-18","close":15.22},{"date":"2017-08-21","close":15.07},{"date":"2017-08-22","close":15.49},{"date":"2017-08-23","close":15.44},{"date":"2017-08-24","close":15.43},{"date":"2017-08-25","close":15.55},{"date":"2017-08-28","close":15.68},{"date":"2017-08-29","close":15.73},{"date":"2017-08-30","close":15.48},{"date":"2017-08-31","close":16.01},{"date":"2017-09-01","close":15.88},{"date":"2017-09-05","close":15.73},{"date":"2017-09-06","close":15.65},{"date":"2017-09-07","close":15.54},{"date":"2017-09-08","close":15.68},{"date":"2017-09-11","close":15.79},{"date":"2017-09-12","close":15.77},{"date":"2017-09-13","close":15.69},{"date":"2017-09-14","close":15.78},{"date":"2017-09-15","close":15.73},{"date":"2017-09-18","close":15.78},{"date":"2017-09-19","close":15.66},{"date":"2017-09-20","close":15.64},{"date":"2017-09-21","close":16.4},{"date":"2017-09-22","close":16.1},{"date":"2017-09-25","close":16.27},{"date":"2017-09-26","close":17.48},{"date":"2017-09-27","close":17.99},{"date":"2017-09-28","close":17.89},{"date":"2017-09-29","close":17.87},{"date":"2017-10-02","close":18.69},{"date":"2017-10-03","close":18.55},{"date":"2017-10-04","close":18.49},{"date":"2017-10-05","close":18.96},{"date":"2017-10-06","close":18.94},{"date":"2017-10-09","close":18.7},{"date":"2017-10-10","close":18.7},{"date":"2017-10-11","close":18.86},{"date":"2017-10-12","close":18.71},{"date":"2017-10-13","close":18.67},{"date":"2017-10-16","close":18.74},{"date":"2017-10-17","close":18.48},{"date":"2017-10-18","close":18.54},{"date":"2017-10-19","close":18.45},{"date":"2017-10-20","close":18.5},{"date":"2017-10-23","close":18.26},{"date":"2017-10-24","close":18.25},{"date":"2017-10-25","close":18.18},{"date":"2017-10-26","close":18.41},{"date":"2017-10-27","close":18.41},{"date":"2017-10-30","close":18.15},{"date":"2017-10-31","close":18.07},{"date":"2017-11-01","close":18.43},{"date":"2017-11-02","close":18.52},{"date":"2017-11-03","close":19.12},{"date":"2017-11-06","close":17.97},{"date":"2017-11-07","close":17.89},{"date":"2017-11-08","close":17.81},{"date":"2017-11-09","close":18.81},{"date":"2017-11-10","close":18.55},{"date":"2017-11-13","close":17.86},{"date":"2017-11-14","close":17.76},{"date":"2017-11-15","close":17.86},{"date":"2017-11-16","close":18.15},{"date":"2017-11-17","close":18.38},{"date":"2017-11-20","close":18.33},{"date":"2017-11-21","close":18.88},{"date":"2017-11-22","close":18.9},{"date":"2017-11-24","close":18.3},{"date":"2017-11-27","close":18.03},{"date":"2017-11-28","close":18.19},{"date":"2017-11-29","close":19.08},{"date":"2017-11-30","close":19.59},{"date":"2017-12-01","close":19.18},{"date":"2017-12-04","close":18.89},{"date":"2017-12-05","close":18.68},{"date":"2017-12-06","close":18.33},{"date":"2017-12-07","close":18.32},{"date":"2017-12-08","close":18.46},{"date":"2017-12-11","close":18.6},{"date":"2017-12-12","close":19.26},{"date":"2017-12-13","close":19.21},{"date":"2017-12-14","close":18.73},{"date":"2017-12-15","close":19.3},{"date":"2017-12-18","close":19.52},{"date":"2017-12-19","close":19.18},{"date":"2017-12-20","close":19.31},{"date":"2017-12-21","close":19.5},{"date":"2017-12-22","close":19.37},{"date":"2017-12-26","close":19.64},{"date":"2017-12-27","close":19.75},{"date":"2017-12-28","close":19.74},{"date":"2017-12-29","close":19.24},{"date":"2018-01-02","close":19.17},{"date":"2018-01-03","close":18.77},{"date":"2018-01-04","close":18.28},{"date":"2018-01-05","close":18.06},{"date":"2018-01-08","close":18.03},{"date":"2018-01-09","close":17.92},{"date":"2018-01-10","close":17.82},{"date":"2018-01-11","close":18.16},{"date":"2018-01-12","close":18.56},{"date":"2018-01-16","close":18.78},{"date":"2018-01-17","close":19.45},{"date":"2018-01-18","close":19.46},{"date":"2018-01-19","close":19.37},{"date":"2018-01-22","close":19.37},{"date":"2018-01-23","close":19.39},{"date":"2018-01-24","close":19.32},{"date":"2018-01-25","close":19.4},{"date":"2018-01-26","close":19.58},{"date":"2018-01-29","close":19.59},{"date":"2018-01-30","close":18.92},{"date":"2018-01-31","close":18.64},{"date":"2018-02-01","close":18.94},{"date":"2018-02-02","close":18.37},{"date":"2018-02-05","close":17.23},{"date":"2018-02-06","close":17.54},{"date":"2018-02-07","close":17.94},{"date":"2018-02-08","close":17.85},{"date":"2018-02-09","close":18.4},{"date":"2018-02-12","close":18.5},{"date":"2018-02-13","close":18.41},{"date":"2018-02-14","close":18.76},{"date":"2018-02-15","close":19.03},{"date":"2018-02-16","close":18.78},{"date":"2018-02-20","close":18.42},{"date":"2018-02-21","close":18.73},{"date":"2018-02-22","close":18.84},{"date":"2018-02-23","close":19.2},{"date":"2018-02-26","close":19.18},{"date":"2018-02-27","close":19.04},{"date":"2018-02-28","close":18.36},{"date":"2018-03-01","close":18.06},{"date":"2018-03-02","close":18.34},{"date":"2018-03-05","close":18.13},{"date":"2018-03-06","close":17.93},{"date":"2018-03-07","close":18.3},{"date":"2018-03-08","close":18.8},{"date":"2018-03-09","close":19.14},{"date":"2018-03-12","close":19.58},{"date":"2018-03-13","close":20.35},{"date":"2018-03-14","close":20.24},{"date":"2018-03-15","close":19.79},{"date":"2018-03-16","close":19.91},{"date":"2018-03-19","close":19.57},{"date":"2018-03-20","close":19.44},{"date":"2018-03-21","close":19.51},{"date":"2018-03-22","close":19.12},{"date":"2018-03-23","close":18.61},{"date":"2018-03-26","close":18.61},{"date":"2018-03-27","close":18.47},{"date":"2018-03-28","close":18.47},{"date":"2018-03-29","close":18.75},{"date":"2018-04-02","close":18.24},{"date":"2018-04-03","close":18.64},{"date":"2018-04-04","close":19.02},{"date":"2018-04-05","close":19.14},{"date":"2018-04-06","close":19.01},{"date":"2018-04-09","close":18.88},{"date":"2018-04-10","close":19.25},{"date":"2018-04-11","close":19.21},{"date":"2018-04-12","close":19.05},{"date":"2018-04-13","close":18.96},{"date":"2018-04-16","close":19.18},{"date":"2018-04-17","close":19.6},{"date":"2018-04-18","close":19.56},{"date":"2018-04-19","close":19.48},{"date":"2018-04-20","close":19.31},{"date":"2018-04-23","close":19.33},{"date":"2018-04-24","close":19.25},{"date":"2018-04-25","close":19.28},{"date":"2018-04-26","close":19.21},{"date":"2018-04-27","close":19.25},{"date":"2018-04-30","close":19.09},{"date":"2018-05-01","close":19.13},{"date":"2018-05-02","close":18.97},{"date":"2018-05-03","close":18.5},{"date":"2018-05-04","close":18.77},{"date":"2018-05-07","close":18.98},{"date":"2018-05-08","close":19.21},{"date":"2018-05-09","close":19.43},{"date":"2018-05-10","close":14.63},{"date":"2018-05-11","close":14.91},{"date":"2018-05-14","close":16.12},{"date":"2018-05-15","close":15.57},{"date":"2018-05-16","close":16.0},{"date":"2018-05-17","close":16.22},{"date":"2018-05-18","close":16.63},{"date":"2018-05-21","close":16.57},{"date":"2018-05-22","close":16.64},{"date":"2018-05-23","close":16.59},{"date":"2018-05-24","close":16.56},{"date":"2018-05-25","close":16.0},{"date":"2018-05-29","close":16.1},{"date":"2018-05-30","close":15.91},{"date":"2018-05-31","close":15.8},{"date":"2018-06-01","close":16.12},{"date":"2018-06-04","close":16.52},{"date":"2018-06-05","close":16.65},{"date":"2018-06-06","close":16.79},{"date":"2018-06-07","close":16.69},{"date":"2018-06-08","close":16.67},{"date":"2018-06-11","close":16.59},{"date":"2018-06-12","close":16.68},{"date":"2018-06-13","close":16.77},{"date":"2018-06-14","close":16.96},{"date":"2018-06-15","close":16.88},{"date":"2018-06-18","close":16.84},{"date":"2018-06-19","close":16.96},{"date":"2018-06-20","close":16.5},{"date":"2018-06-21","close":16.1},{"date":"2018-06-22","close":15.77},{"date":"2018-06-25","close":15.55},{"date":"2018-06-26","close":15.87},{"date":"2018-06-27","close":15.55},{"date":"2018-06-28","close":15.5},{"date":"2018-06-29","close":15.26},{"date":"2018-07-02","close":15.39},{"date":"2018-07-03","close":15.76},{"date":"2018-07-05","close":16.34},{"date":"2018-07-06","close":16.35},{"date":"2018-07-09","close":16.8},{"date":"2018-07-10","close":16.91},{"date":"2018-07-11","close":16.68},{"date":"2018-07-12","close":16.67},{"date":"2018-07-13","close":16.53},{"date":"2018-07-16","close":16.21},{"date":"2018-07-17","close":16.42},{"date":"2018-07-18","close":16.37},{"date":"2018-07-19","close":16.64},{"date":"2018-07-20","close":16.9},{"date":"2018-07-23","close":17.13},{"date":"2018-07-24","close":17.17},{"date":"2018-07-25","close":17.2},{"date":"2018-07-26","close":17.43},{"date":"2018-07-27","close":17.19},{"date":"2018-07-30","close":17.13},{"date":"2018-07-31","close":17.45},{"date":"2018-08-01","close":17.22},{"date":"2018-08-02","close":17.27},{"date":"2018-08-03","close":17.4},{"date":"2018-08-06","close":17.63},{"date":"2018-08-07","close":17.8},{"date":"2018-08-08","close":17.97},{"date":"2018-08-09","close":17.18},{"date":"2018-08-10","close":17.32},{"date":"2018-08-13","close":17.63},{"date":"2018-08-14","close":17.68},{"date":"2018-08-15","close":17.5},{"date":"2018-08-16","close":18.04},{"date":"2018-08-17","close":17.82},{"date":"2018-08-20","close":17.96},{"date":"2018-08-21","close":18.22},{"date":"2018-08-22","close":18.37},{"date":"2018-08-23","close":18.12},{"date":"2018-08-24","close":18.02},{"date":"2018-08-27","close":18.03},{"date":"2018-08-28","close":18.09},{"date":"2018-08-29","close":18.27},{"date":"2018-08-30","close":18.39},{"date":"2018-08-31","close":18.98},{"date":"2018-09-04","close":19.28},{"date":"2018-09-05","close":19.35},{"date":"2018-09-06","close":19.24},{"date":"2018-09-07","close":19.27},{"date":"2018-09-10","close":19.19},{"date":"2018-09-11","close":19.06},{"date":"2018-09-12","close":18.49},{"date":"2018-09-13","close":18.48},{"date":"2018-09-14","close":18.89},{"date":"2018-09-17","close":18.35},{"date":"2018-09-18","close":18.58},{"date":"2018-09-19","close":18.7},{"date":"2018-09-20","close":19.06},{"date":"2018-09-21","close":19.18},{"date":"2018-09-24","close":19.38},{"date":"2018-09-25","close":19.24},{"date":"2018-09-26","close":19.24},{"date":"2018-09-27","close":19.13},{"date":"2018-09-28","close":19.24},{"date":"2018-10-01","close":19.26},{"date":"2018-10-02","close":19.07},{"date":"2018-10-03","close":19.25},{"date":"2018-10-04","close":19.09},{"date":"2018-10-05","close":18.77},{"date":"2018-10-08","close":18.85},{"date":"2018-10-09","close":19.02},{"date":"2018-10-10","close":18.7},{"date":"2018-10-11","close":18.15},{"date":"2018-10-12","close":18.06},{"date":"2018-10-15","close":18.18},{"date":"2018-10-16","close":18.63},{"date":"2018-10-17","close":18.87},{"date":"2018-10-18","close":18.73},{"date":"2018-10-19","close":18.53},{"date":"2018-10-22","close":18.24},{"date":"2018-10-23","close":18.23},{"date":"2018-10-24","close":17.72},{"date":"2018-10-25","close":17.97},{"date":"2018-10-26","close":18.29},{"date":"2018-10-29","close":18.08},{"date":"2018-10-30","close":18.26},{"date":"2018-10-31","close":17.95},{"date":"2018-11-01","close":18.44},{"date":"2018-11-02","close":18.77},{"date":"2018-11-05","close":18.95},{"date":"2018-11-06","close":19.23},{"date":"2018-11-07","close":19.25},{"date":"2018-11-08","close":20.71},{"date":"2018-11-09","close":21.59},{"date":"2018-11-12","close":21.0},{"date":"2018-11-13","close":21.21},{"date":"2018-11-14","close":20.13},{"date":"2018-11-15","close":20.92},{"date":"2018-11-16","close":20.67},{"date":"2018-11-19","close":20.51},{"date":"2018-11-20","close":20.07},{"date":"2018-11-21","close":20.0},{"date":"2018-11-23","close":20.15},{"date":"2018-11-26","close":19.61},{"date":"2018-11-27","close":19.65},{"date":"2018-11-28","close":20.53},{"date":"2018-11-29","close":20.36},{"date":"2018-11-30","close":21.72},{"date":"2018-12-03","close":22.51},{"date":"2018-12-04","close":21.47},{"date":"2018-12-06","close":21.72},{"date":"2018-12-07","close":21.99},{"date":"2018-12-10","close":22.0},{"date":"2018-12-11","close":21.25},{"date":"2018-12-12","close":21.11},{"date":"2018-12-13","close":20.9},{"date":"2018-12-14","close":20.32},{"date":"2018-12-17","close":20.04},{"date":"2018-12-18","close":19.94},{"date":"2018-12-19","close":20.74},{"date":"2018-12-20","close":20.08},{"date":"2018-12-21","close":19.64},{"date":"2018-12-24","close":19.04},{"date":"2018-12-26","close":19.82},{"date":"2018-12-27","close":19.96},{"date":"2018-12-28","close":20.04},{"date":"2018-12-31","close":19.9},{"date":"2019-01-02","close":19.76},{"date":"2019-01-03","close":19.46},{"date":"2019-01-04","close":20.63},{"date":"2019-01-07","close":20.74},{"date":"2019-01-08","close":20.9},{"date":"2019-01-09","close":21.4},{"date":"2019-01-10","close":21.94},{"date":"2019-01-11","close":22.11},{"date":"2019-01-14","close":21.31},{"date":"2019-01-15","close":21.88},{"date":"2019-01-16","close":21.78},{"date":"2019-01-17","close":22.08},{"date":"2019-01-18","close":21.94},{"date":"2019-01-22","close":22.39},{"date":"2019-01-23","close":22.6},{"date":"2019-01-24","close":22.02},{"date":"2019-01-25","close":22.4},{"date":"2019-01-28","close":21.88},{"date":"2019-01-29","close":22.08},{"date":"2019-01-30","close":22.24},{"date":"2019-01-31","close":22.76},{"date":"2019-02-01","close":22.5},{"date":"2019-02-04","close":22.79},{"date":"2019-02-05","close":23.15},{"date":"2019-02-06","close":22.96},{"date":"2019-02-07","close":22.87},{"date":"2019-02-08","close":22.96},{"date":"2019-02-11","close":23.35},{"date":"2019-02-12","close":23.86},{"date":"2019-02-13","close":23.83},{"date":"2019-02-14","close":23.85},{"date":"2019-02-15","close":24.38},{"date":"2019-02-19","close":24.31},{"date":"2019-02-20","close":24.61},{"date":"2019-02-21","close":24.19},{"date":"2019-02-22","close":24.14},{"date":"2019-02-25","close":23.9},{"date":"2019-02-26","close":24.18},{"date":"2019-02-27","close":24.51},{"date":"2019-02-28","close":24.85},{"date":"2019-03-01","close":25.28},{"date":"2019-03-04","close":24.73},{"date":"2019-03-05","close":24.73},{"date":"2019-03-06","close":24.17},{"date":"2019-03-07","close":23.83},{"date":"2019-03-08","close":23.81},{"date":"2019-03-11","close":23.72},{"date":"2019-03-12","close":24.17},{"date":"2019-03-13","close":20.68},{"date":"2019-03-14","close":20.5},{"date":"2019-03-15","close":20.23},{"date":"2019-03-18","close":20.37},{"date":"2019-03-19","close":20.61},{"date":"2019-03-20","close":20.94},{"date":"2019-03-21","close":20.81},{"date":"2019-03-22","close":20.16},{"date":"2019-03-25","close":20.44},{"date":"2019-03-26","close":20.54},{"date":"2019-03-27","close":20.52},{"date":"2019-03-28","close":20.44},{"date":"2019-03-29","close":20.43},{"date":"2019-04-01","close":21.05},{"date":"2019-04-02","close":21.34},{"date":"2019-04-03","close":20.9},{"date":"2019-04-04","close":21.31},{"date":"2019-04-05","close":21.39},{"date":"2019-04-08","close":21.35},{"date":"2019-04-09","close":20.95},{"date":"2019-04-10","close":21.04},{"date":"2019-04-11","close":20.97},{"date":"2019-04-12","close":20.72},{"date":"2019-04-15","close":20.8},{"date":"2019-04-16","close":20.58},{"date":"2019-04-17","close":19.92},{"date":"2019-04-18","close":20.16},{"date":"2019-04-22","close":20.45},{"date":"2019-04-23","close":20.8},{"date":"2019-04-24","close":20.81},{"date":"2019-04-25","close":21.33},{"date":"2019-04-26","close":21.59},{"date":"2019-04-29","close":21.77},{"date":"2019-04-30","close":21.59},{"date":"2019-05-01","close":21.65},{"date":"2019-05-02","close":21.92},{"date":"2019-05-03","close":22.35},{"date":"2019-05-06","close":22.96},{"date":"2019-05-07","close":22.29},{"date":"2019-05-08","close":22.51},{"date":"2019-05-09","close":22.63},{"date":"2019-05-10","close":22.41},{"date":"2019-05-13","close":20.88},{"date":"2019-05-14","close":21.01},{"date":"2019-05-15","close":21.21},{"date":"2019-05-16","close":22.28},{"date":"2019-05-17","close":21.92},{"date":"2019-05-20","close":21.32},{"date":"2019-05-21","close":21.47},{"date":"2019-05-22","close":21.17},{"date":"2019-05-23","close":20.9},{"date":"2019-05-24","close":21.21},{"date":"2019-05-28","close":20.5},{"date":"2019-05-29","close":20.18},{"date":"2019-05-30","close":19.87},{"date":"2019-05-31","close":19.25},{"date":"2019-06-03","close":18.92},{"date":"2019-06-04","close":19.65},{"date":"2019-06-05","close":19.71},{"date":"2019-06-06","close":20.11},{"date":"2019-06-07","close":20.11},{"date":"2019-06-10","close":20.17},{"date":"2019-06-11","close":19.55},{"date":"2019-06-12","close":20.03},{"date":"2019-06-13","close":20.0},{"date":"2019-06-14","close":19.82},{"date":"2019-06-17","close":20.27},{"date":"2019-06-18","close":20.56},{"date":"2019-06-19","close":20.82},{"date":"2019-06-20","close":20.81},{"date":"2019-06-21","close":20.64},{"date":"2019-06-24","close":20.22},{"date":"2019-06-25","close":20.47},{"date":"2019-06-26","close":20.43},{"date":"2019-06-27","close":20.85},{"date":"2019-06-28","close":21.11},{"date":"2019-07-01","close":21.43},{"date":"2019-07-02","close":21.08},{"date":"2019-07-03","close":21.13},{"date":"2019-07-05","close":20.88},{"date":"2019-07-08","close":20.33},{"date":"2019-07-09","close":20.29},{"date":"2019-07-10","close":20.42},{"date":"2019-07-11","close":20.01},{"date":"2019-07-12","close":20.2},{"date":"2019-07-15","close":20.19},{"date":"2019-07-16","close":20.09},{"date":"2019-07-17","close":20.03},{"date":"2019-07-18","close":19.95},{"date":"2019-07-19","close":19.38},{"date":"2019-07-22","close":19.23},{"date":"2019-07-23","close":19.12},{"date":"2019-07-24","close":19.56},{"date":"2019-07-25","close":19.81},{"date":"2019-07-26","close":19.72},{"date":"2019-07-29","close":19.91},{"date":"2019-07-30","close":20.32},{"date":"2019-07-31","close":20.15},{"date":"2019-08-01","close":20.07},{"date":"2019-08-02","close":19.87},{"date":"2019-08-05","close":19.36},{"date":"2019-08-06","close":19.57},{"date":"2019-08-07","close":19.69},{"date":"2019-08-08","close":21.07},{"date":"2019-08-09","close":20.64},{"date":"2019-08-12","close":20.64},{"date":"2019-08-13","close":20.85},{"date":"2019-08-14","close":20.85},{"date":"2019-08-15","close":20.9},{"date":"2019-08-16","close":21.38},{"date":"2019-08-19","close":22.11},{"date":"2019-08-20","close":22.19},{"date":"2019-08-21","close":22.62},{"date":"2019-08-22","close":22.56},{"date":"2019-08-23","close":22.24},{"date":"2019-08-26","close":22.5},{"date":"2019-08-27","close":21.85},{"date":"2019-08-28","close":21.69},{"date":"2019-08-29","close":22.0},{"date":"2019-08-30","close":22.46},{"date":"2019-09-03","close":21.95},{"date":"2019-09-04","close":21.72},{"date":"2019-09-05","close":21.24},{"date":"2019-09-06","close":21.62},{"date":"2019-09-09","close":21.29},{"date":"2019-09-10","close":21.95},{"date":"2019-09-11","close":22.15},{"date":"2019-09-12","close":21.62},{"date":"2019-09-13","close":21.52},{"date":"2019-09-16","close":21.81},{"date":"2019-09-17","close":21.74},{"date":"2019-09-18","close":21.22},{"date":"2019-09-19","close":20.97},{"date":"2019-09-20","close":20.73},{"date":"2019-09-23","close":20.43},{"date":"2019-09-24","close":20.23},{"date":"2019-09-25","close":20.4},{"date":"2019-09-26","close":20.06},{"date":"2019-09-27","close":20.22},{"date":"2019-09-30","close":19.83},{"date":"2019-10-01","close":19.65},{"date":"2019-10-02","close":19.23},{"date":"2019-10-03","close":19.61},{"date":"2019-10-04","close":19.79},{"date":"2019-10-07","close":19.92},{"date":"2019-10-08","close":19.75},{"date":"2019-10-09","close":19.67},{"date":"2019-10-10","close":19.58},{"date":"2019-10-11","close":19.77},{"date":"2019-10-14","close":20.16},{"date":"2019-10-15","close":20.46},{"date":"2019-10-16","close":20.64},{"date":"2019-10-17","close":20.52},{"date":"2019-10-18","close":19.93},{"date":"2019-10-21","close":19.99},{"date":"2019-10-22","close":19.96},{"date":"2019-10-23","close":19.95},{"date":"2019-10-24","close":19.53},{"date":"2019-10-25","close":19.52},{"date":"2019-10-28","close":19.65},{"date":"2019-10-29","close":19.96},{"date":"2019-10-30","close":19.64},{"date":"2019-10-31","close":19.32},{"date":"2019-11-01","close":19.56},{"date":"2019-11-04","close":19.38},{"date":"2019-11-05","close":19.44},{"date":"2019-11-06","close":19.08},{"date":"2019-11-07","close":19.12},{"date":"2019-11-08","close":18.41},{"date":"2019-11-11","close":17.35},{"date":"2019-11-12","close":17.63},{"date":"2019-11-13","close":17.25},{"date":"2019-11-14","close":17.07},{"date":"2019-11-15","close":17.22},{"date":"2019-11-18","close":17.58},{"date":"2019-11-19","close":18.25},{"date":"2019-11-20","close":18.07},{"date":"2019-11-21","close":18.04},{"date":"2019-11-22","close":18.01},{"date":"2019-11-25","close":18.74},{"date":"2019-11-26","close":18.27},{"date":"2019-11-27","close":18.64},{"date":"2019-11-29","close":19.51},{"date":"2019-12-02","close":19.04},{"date":"2019-12-03","close":19.03},{"date":"2019-12-04","close":18.98},{"date":"2019-12-05","close":19.03},{"date":"2019-12-06","close":18.92},{"date":"2019-12-09","close":19.15},{"date":"2019-12-10","close":19.2},{"date":"2019-12-11","close":19.38},{"date":"2019-12-12","close":19.48},{"date":"2019-12-13","close":19.33},{"date":"2019-12-16","close":19.34},{"date":"2019-12-17","close":19.37},{"date":"2019-12-18","close":19.12},{"date":"2019-12-19","close":19.62},{"date":"2019-12-20","close":19.62},{"date":"2019-12-23","close":19.45},{"date":"2019-12-24","close":19.64},{"date":"2019-12-26","close":19.45},{"date":"2019-12-27","close":19.2},{"date":"2019-12-30","close":19.22},{"date":"2019-12-31","close":19.29},{"date":"2020-01-02","close":19.35},{"date":"2020-01-03","close":18.89},{"date":"2020-01-06","close":18.54},{"date":"2020-01-07","close":18.42},{"date":"2020-01-08","close":18.61},{"date":"2020-01-09","close":18.71},{"date":"2020-01-10","close":18.66},{"date":"2020-01-13","close":18.79},{"date":"2020-01-14","close":19.07},{"date":"2020-01-15","close":20.03},{"date":"2020-01-16","close":20.08},{"date":"2020-01-17","close":20.08},{"date":"2020-01-21","close":19.99},{"date":"2020-01-22","close":20.0},{"date":"2020-01-23","close":20.07},{"date":"2020-01-24","close":19.64},{"date":"2020-01-27","close":19.68},{"date":"2020-01-28","close":19.72},{"date":"2020-01-29","close":19.96},{"date":"2020-01-30","close":19.34},{"date":"2020-01-31","close":18.91},{"date":"2020-02-03","close":19.12},{"date":"2020-02-04","close":19.26},{"date":"2020-02-05","close":19.6},{"date":"2020-02-06","close":19.95},{"date":"2020-02-07","close":19.92},{"date":"2020-02-10","close":19.86},{"date":"2020-02-11","close":19.97},{"date":"2020-02-12","close":19.99},{"date":"2020-02-13","close":19.29},{"date":"2020-02-14","close":19.17},{"date":"2020-02-18","close":18.81},{"date":"2020-02-19","close":19.02},{"date":"2020-02-20","close":18.47},{"date":"2020-02-21","close":18.28},{"date":"2020-02-24","close":17.58},{"date":"2020-02-25","close":17.32},{"date":"2020-02-26","close":17.28},{"date":"2020-02-27","close":16.96},{"date":"2020-02-28","close":15.39},{"date":"2020-03-02","close":15.85},{"date":"2020-03-03","close":15.73},{"date":"2020-03-04","close":16.35},{"date":"2020-03-05","close":15.71},{"date":"2020-03-06","close":15.33},{"date":"2020-03-09","close":14.56},{"date":"2020-03-10","close":15.39},{"date":"2020-03-11","close":15.3},{"date":"2020-03-12","close":13.87},{"date":"2020-03-13","close":14.19},{"date":"2020-03-16","close":13.03},{"date":"2020-03-17","close":14.5},{"date":"2020-03-18","close":12.78},{"date":"2020-03-19","close":13.35},{"date":"2020-03-20","close":12.66},{"date":"2020-03-23","close":13.19},{"date":"2020-03-24","close":13.68},{"date":"2020-03-25","close":13.1},{"date":"2020-03-26","close":14.38},{"date":"2020-03-27","close":14.06},{"date":"2020-03-30","close":15.12},{"date":"2020-03-31","close":14.84},{"date":"2020-04-01","close":14.25},{"date":"2020-04-02","close":14.77},{"date":"2020-04-03","close":14.78},{"date":"2020-04-06","close":15.61},{"date":"2020-04-07","close":14.91},{"date":"2020-04-08","close":15.88},{"date":"2020-04-09","close":16.47},{"date":"2020-04-13","close":16.33},{"date":"2020-04-14","close":16.42},{"date":"2020-04-15","close":16.19},{"date":"2020-04-16","close":15.99},{"date":"2020-04-17","close":16.34},{"date":"2020-04-20","close":16.61},{"date":"2020-04-21","close":16.01},{"date":"2020-04-22","close":16.4},{"date":"2020-04-23","close":16.56},{"date":"2020-04-24","close":16.73},{"date":"2020-04-27","close":17.98},{"date":"2020-04-28","close":17.12},{"date":"2020-04-29","close":17.43},{"date":"2020-04-30","close":16.95},{"date":"2020-05-01","close":16.82},{"date":"2020-05-04","close":17.25},{"date":"2020-05-05","close":17.22},{"date":"2020-05-06","close":17.33},{"date":"2020-05-07","close":17.6},{"date":"2020-05-08","close":18.79},{"date":"2020-05-11","close":19.18},{"date":"2020-05-12","close":18.53},{"date":"2020-05-13","close":18.5},{"date":"2020-05-14","close":17.98},{"date":"2020-05-15","close":18.18},{"date":"2020-05-18","close":18.84},{"date":"2020-05-19","close":18.77},{"date":"2020-05-20","close":18.36},{"date":"2020-05-21","close":18.47},{"date":"2020-05-22","close":18.54},{"date":"2020-05-26","close":18.49},{"date":"2020-05-27","close":18.79},{"date":"2020-05-28","close":18.62},{"date":"2020-05-29","close":18.64},{"date":"2020-06-01","close":19.05},{"date":"2020-06-02","close":18.84},{"date":"2020-06-03","close":18.92},{"date":"2020-06-04","close":19.19},{"date":"2020-06-05","close":19.52},{"date":"2020-06-08","close":20.08},{"date":"2020-06-09","close":20.55},{"date":"2020-06-10","close":20.12},{"date":"2020-06-11","close":19.65},{"date":"2020-06-12","close":19.58},{"date":"2020-06-15","close":19.94},{"date":"2020-06-16","close":20.2},{"date":"2020-06-17","close":20.02},{"date":"2020-06-18","close":20.3},{"date":"2020-06-19","close":21.01},{"date":"2020-06-22","close":21.34},{"date":"2020-06-23","close":21.54},{"date":"2020-06-24","close":21.31},{"date":"2020-06-25","close":21.85},{"date":"2020-06-26","close":21.57},{"date":"2020-06-29","close":22.12},{"date":"2020-06-30","close":22.46},{"date":"2020-07-01","close":22.22},{"date":"2020-07-02","close":21.92},{"date":"2020-07-06","close":21.98},{"date":"2020-07-07","close":21.56},{"date":"2020-07-08","close":21.5},{"date":"2020-07-09","close":20.82},{"date":"2020-07-10","close":20.34},{"date":"2020-07-13","close":19.75},{"date":"2020-07-14","close":20.27},{"date":"2020-07-15","close":20.69},{"date":"2020-07-16","close":20.69},{"date":"2020-07-17","close":21.25},{"date":"2020-07-20","close":20.93},{"date":"2020-07-21","close":21.23},{"date":"2020-07-22","close":20.63},{"date":"2020-07-23","close":20.39},{"date":"2020-07-24","close":19.98},{"date":"2020-07-27","close":20.2},{"date":"2020-07-28","close":19.99},{"date":"2020-07-29","close":20.29},{"date":"2020-07-30","close":20.35},{"date":"2020-07-31","close":20.02},{"date":"2020-08-03","close":20.74},{"date":"2020-08-04","close":20.85},{"date":"2020-08-05","close":21.09},{"date":"2020-08-06","close":20.27},{"date":"2020-08-07","close":20.14},{"date":"2020-08-10","close":20.32},{"date":"2020-08-11","close":19.89},{"date":"2020-08-12","close":20.27},{"date":"2020-08-13","close":20.4},{"date":"2020-08-14","close":20.34},{"date":"2020-08-17","close":20.49},{"date":"2020-08-18","close":20.34},{"date":"2020-08-19","close":20.51},{"date":"2020-08-20","close":20.42},{"date":"2020-08-21","close":20.03},{"date":"2020-08-24","close":20.12},{"date":"2020-08-25","close":20.22},{"date":"2020-08-26","close":20.3},{"date":"2020-08-27","close":20.31},{"date":"2020-08-28","close":20.4},{"date":"2020-08-31","close":20.38},{"date":"2020-09-01","close":19.8},{"date":"2020-09-02","close":20.28},{"date":"2020-09-03","close":20.06},{"date":"2020-09-04","close":19.92},{"date":"2020-09-08","close":19.81},{"date":"2020-09-09","close":20.0},{"date":"2020-09-10","close":19.47},{"date":"2020-09-11","close":19.42},{"date":"2020-09-14","close":19.65},{"date":"2020-09-15","close":19.5},{"date":"2020-09-16","close":19.49},{"date":"2020-09-17","close":19.45},{"date":"2020-09-18","close":19.57},{"date":"2020-09-21","close":18.79},{"date":"2020-09-22","close":18.53},{"date":"2020-09-23","close":18.18},{"date":"2020-09-24","close":17.99},{"date":"2020-09-25","close":18.03},{"date":"2020-09-28","close":18.51},{"date":"2020-09-29","close":18.63},{"date":"2020-09-30","close":18.75},{"date":"2020-10-01","close":19.04},{"date":"2020-10-02","close":19.0},{"date":"2020-10-05","close":20.14},{"date":"2020-10-06","close":20.21},{"date":"2020-10-07","close":20.44},{"date":"2020-10-08","close":20.92},{"date":"2020-10-09","close":21.24},{"date":"2020-10-12","close":21.23},{"date":"2020-10-13","close":21.1},{"date":"2020-10-14","close":20.86},{"date":"2020-10-15","close":20.97},{"date":"2020-10-16","close":20.96},{"date":"2020-10-19","close":20.82},{"date":"2020-10-20","close":20.63},{"date":"2020-10-21","close":20.41},{"date":"2020-10-22","close":20.59},{"date":"2020-10-23","close":20.84},{"date":"2020-10-26","close":20.29},{"date":"2020-10-27","close":19.88},{"date":"2020-10-28","close":19.54},{"date":"2020-10-29","close":20.09},{"date":"2020-10-30","close":19.59},{"date":"2020-11-02","close":19.9},{"date":"2020-11-03","close":20.37},{"date":"2020-11-04","close":20.74},{"date":"2020-11-05","close":20.63},{"date":"2020-11-06","close":19.2},{"date":"2020-11-09","close":19.01},{"date":"2020-11-10","close":19.78},{"date":"2020-11-11","close":19.54},{"date":"2020-11-12","close":19.22},{"date":"2020-11-13","close":19.37},{"date":"2020-11-16","close":19.52},{"date":"2020-11-17","close":19.24},{"date":"2020-11-18","close":18.56},{"date":"2020-11-19","close":18.32},{"date":"2020-11-20","close":18.36},{"date":"2020-11-23","close":17.92},{"date":"2020-11-24","close":18.01},{"date":"2020-11-25","close":17.87},{"date":"2020-11-27","close":18.12},{"date":"2020-11-30","close":17.76},{"date":"2020-12-01","close":17.94},{"date":"2020-12-02","close":17.82},{"date":"2020-12-03","close":18.54},{"date":"2020-12-04","close":18.95},{"date":"2020-12-07","close":18.57},{"date":"2020-12-08","close":18.81},{"date":"2020-12-09","close":18.89},{"date":"2020-12-10","close":19.29},{"date":"2020-12-11","close":18.69},{"date":"2020-12-14","close":18.85},{"date":"2020-12-15","close":18.84},{"date":"2020-12-16","close":18.36},{"date":"2020-12-17","close":18.2},{"date":"2020-12-18","close":18.96},{"date":"2020-12-21","close":18.82},{"date":"2020-12-22","close":18.86},{"date":"2020-12-23","close":18.88},{"date":"2020-12-24","close":19.14},{"date":"2020-12-28","close":19.02},{"date":"2020-12-29","close":19.81},{"date":"2020-12-30","close":19.85},{"date":"2020-12-31","close":20.11},{"date":"2021-01-04","close":20.14},{"date":"2021-01-05","close":20.02},{"date":"2021-01-06","close":20.1},{"date":"2021-01-07","close":20.65},{"date":"2021-01-08","close":19.8},{"date":"2021-01-11","close":19.53},{"date":"2021-01-12","close":19.52},{"date":"2021-01-13","close":19.39},{"date":"2021-01-14","close":19.26},{"date":"2021-01-15","close":18.69},{"date":"2021-01-19","close":18.64},{"date":"2021-01-20","close":18.53},{"date":"2021-01-21","close":18.43},{"date":"2021-01-22","close":18.7},{"date":"2021-01-25","close":19.04},{"date":"2021-01-26","close":19.12},{"date":"2021-01-27","close":18.83},{"date":"2021-01-28","close":18.57},{"date":"2021-01-29","close":18.18},{"date":"2021-02-01","close":18.46},{"date":"2021-02-02","close":18.57},{"date":"2021-02-03","close":18.42},{"date":"2021-02-04","close":18.99},{"date":"2021-02-05","close":19.07},{"date":"2021-02-08","close":18.86},{"date":"2021-02-09","close":18.93},{"date":"2021-02-10","close":18.83},{"date":"2021-02-11","close":19.14},{"date":"2021-02-12","close":18.88},{"date":"2021-02-16","close":18.41},{"date":"2021-02-17","close":18.7},{"date":"2021-02-18","close":18.35},{"date":"2021-02-19","close":18.48},{"date":"2021-02-22","close":18.11},{"date":"2021-02-23","close":17.77},{"date":"2021-02-24","close":18.35},{"date":"2021-02-25","close":17.89},{"date":"2021-02-26","close":17.53},{"date":"2021-03-01","close":17.48},{"date":"2021-03-02","close":17.37},{"date":"2021-03-03","close":17.78},{"date":"2021-03-04","close":17.21},{"date":"2021-03-05","close":17.52},{"date":"2021-03-08","close":17.96},{"date":"2021-03-09","close":18.79},{"date":"2021-03-10","close":18.78},{"date":"2021-03-11","close":19.04},{"date":"2021-03-12","close":19.36},{"date":"2021-03-15","close":19.15},{"date":"2021-03-16","close":18.44},{"date":"2021-03-17","close":17.99},{"date":"2021-03-18","close":17.91},{"date":"2021-03-19","close":18.07},{"date":"2021-03-22","close":18.49},{"date":"2021-03-23","close":17.99},{"date":"2021-03-24","close":17.66},{"date":"2021-03-25","close":17.9},{"date":"2021-03-26","close":18.04},{"date":"2021-03-29","close":18.11},{"date":"2021-03-30","close":18.0},{"date":"2021-03-31","close":18.32},{"date":"2021-04-01","close":18.09},{"date":"2021-04-05","close":17.68},{"date":"2021-04-06","close":17.63},{"date":"2021-04-07","close":17.74},{"date":"2021-04-08","close":17.78},{"date":"2021-04-09","close":17.89},{"date":"2021-04-12","close":17.11},{"date":"2021-04-13","close":17.33},{"date":"2021-04-14","close":17.4},{"date":"2021-04-15","close":17.35},{"date":"2021-04-16","close":17.3},{"date":"2021-04-19","close":17.3},{"date":"2021-04-20","close":17.14},{"date":"2021-04-21","close":17.56},{"date":"2021-04-22","close":17.6},{"date":"2021-04-23","close":17.32},{"date":"2021-04-26","close":17.32},{"date":"2021-04-27","close":17.16},{"date":"2021-04-28","close":17.39},{"date":"2021-04-29","close":17.57},{"date":"2021-04-30","close":17.4},{"date":"2021-05-03","close":17.49},{"date":"2021-05-04","close":18.13},{"date":"2021-05-05","close":17.95},{"date":"2021-05-06","close":18.05},{"date":"2021-05-07","close":18.68},{"date":"2021-05-10","close":19.15},{"date":"2021-05-11","close":18.98},{"date":"2021-05-12","close":19.08},{"date":"2021-05-13","close":19.56},{"date":"2021-05-14","close":19.97},{"date":"2021-05-17","close":19.96},{"date":"2021-05-18","close":19.67},{"date":"2021-05-19","close":19.82},{"date":"2021-05-20","close":19.69},{"date":"2021-05-21","close":19.72},{"date":"2021-05-24","close":19.76},{"date":"2021-05-25","close":19.38},{"date":"2021-05-26","close":19.34},{"date":"2021-05-27","close":19.01},{"date":"2021-05-28","close":18.92},{"date":"2021-06-01","close":19.08},{"date":"2021-06-02","close":18.85},{"date":"2021-06-03","close":18.66},{"date":"2021-06-04","close":18.79},{"date":"2021-06-07","close":19.52},{"date":"2021-06-08","close":19.43},{"date":"2021-06-09","close":19.69},{"date":"2021-06-10","close":19.7},{"date":"2021-06-11","close":19.92},{"date":"2021-06-14","close":19.68},{"date":"2021-06-15","close":19.98},{"date":"2021-06-16","close":20.13},{"date":"2021-06-17","close":20.39},{"date":"2021-06-18","close":20.17},{"date":"2021-06-21","close":20.18},{"date":"2021-06-22","close":20.2},{"date":"2021-06-23","close":20.31},{"date":"2021-06-24","close":20.88},{"date":"2021-06-25","close":20.92},{"date":"2021-06-28","close":20.76},{"date":"2021-06-29","close":20.29},{"date":"2021-06-30","close":20.16},{"date":"2021-07-01","close":20.44},{"date":"2021-07-02","close":20.61},{"date":"2021-07-06","close":20.49},{"date":"2021-07-07","close":20.35},{"date":"2021-07-08","close":20.41},{"date":"2021-07-09","close":20.06},{"date":"2021-07-12","close":20.03},{"date":"2021-07-13","close":19.89},{"date":"2021-07-14","close":20.01},{"date":"2021-07-15","close":20.02},{"date":"2021-07-16","close":20.06},{"date":"2021-07-19","close":20.02},{"date":"2021-07-20","close":20.16},{"date":"2021-07-21","close":20.43},{"date":"2021-07-22","close":20.41},{"date":"2021-07-23","close":20.86},{"date":"2021-07-26","close":20.69},{"date":"2021-07-27","close":20.79},{"date":"2021-07-28","close":20.9},{"date":"2021-07-29","close":20.77},{"date":"2021-07-30","close":20.95},{"date":"2021-08-02","close":21.24},{"date":"2021-08-03","close":21.49},{"date":"2021-08-04","close":20.68},{"date":"2021-08-05","close":20.35},{"date":"2021-08-06","close":20.31},{"date":"2021-08-09","close":20.08},{"date":"2021-08-10","close":20.32},{"date":"2021-08-11","close":19.92},{"date":"2021-08-12","close":19.53},{"date":"2021-08-13","close":19.6},{"date":"2021-08-16","close":19.33},{"date":"2021-08-17","close":19.16},{"date":"2021-08-18","close":19.08},{"date":"2021-08-19","close":18.68},{"date":"2021-08-20","close":18.89},{"date":"2021-08-23","close":19.17},{"date":"2021-08-24","close":19.22},{"date":"2021-08-25","close":18.86},{"date":"2021-08-26","close":18.9},{"date":"2021-08-27","close":19.3},{"date":"2021-08-30","close":19.38},{"date":"2021-08-31","close":19.66},{"date":"2021-09-01","close":19.74},{"date":"2021-09-02","close":19.53},{"date":"2021-09-03","close":19.27},{"date":"2021-09-07","close":18.8},{"date":"2021-09-08","close":18.72},{"date":"2021-09-09","close":18.05},{"date":"2021-09-10","close":17.83},{"date":"2021-09-13","close":18.45},{"date":"2021-09-14","close":17.98},{"date":"2021-09-15","close":17.88},{"date":"2021-09-16","close":17.93},{"date":"2021-09-17","close":18.37},{"date":"2021-09-20","close":18.71},{"date":"2021-09-21","close":18.45},{"date":"2021-09-22","close":18.45},{"date":"2021-09-23","close":18.68},{"date":"2021-09-24","close":18.71},{"date":"2021-09-27","close":19.26},{"date":"2021-09-28","close":18.91},{"date":"2021-09-29","close":19.21},{"date":"2021-09-30","close":19.01},{"date":"2021-10-01","close":19.35},{"date":"2021-10-04","close":19.1},{"date":"2021-10-05","close":18.84},{"date":"2021-10-06","close":19.15},{"date":"2021-10-07","close":19.25},{"date":"2021-10-08","close":19.46},{"date":"2021-10-11","close":19.43},{"date":"2021-10-12","close":19.24},{"date":"2021-10-13","close":19.22},{"date":"2021-10-14","close":19.23},{"date":"2021-10-15","close":19.11},{"date":"2021-10-18","close":19.03},{"date":"2021-10-19","close":19.11},{"date":"2021-10-20","close":19.45},{"date":"2021-10-21","close":19.26},{"date":"2021-10-22","close":19.19},{"date":"2021-10-25","close":19.1},{"date":"2021-10-26","close":18.92},{"date":"2021-10-27","close":18.36},{"date":"2021-10-28","close":18.14},{"date":"2021-10-29","close":18.68},{"date":"2021-11-01","close":18.88},{"date":"2021-11-02","close":19.23},{"date":"2021-11-03","close":19.58},{"date":"2021-11-04","close":19.76},{"date":"2021-11-05","close":20.08},{"date":"2021-11-08","close":19.95},{"date":"2021-11-09","close":20.76},{"date":"2021-11-10","close":21.15},{"date":"2021-11-11","close":21.18},{"date":"2021-11-12","close":21.3},{"date":"2021-11-15","close":21.15},{"date":"2021-11-16","close":21.26},{"date":"2021-11-17","close":20.92},{"date":"2021-11-18","close":20.1},{"date":"2021-11-19","close":20.51},{"date":"2021-11-22","close":21.08},{"date":"2021-11-23","close":21.18},{"date":"2021-11-24","close":20.92},{"date":"2021-11-26","close":19.91},{"date":"2021-11-29","close":19.48},{"date":"2021-11-30","close":19.56},{"date":"2021-12-01","close":19.86},{"date":"2021-12-02","close":20.1},{"date":"2021-12-03","close":20.41},{"date":"2021-12-06","close":20.87},{"date":"2021-12-07","close":21.09},{"date":"2021-12-08","close":21.28},{"date":"2021-12-09","close":21.41},{"date":"2021-12-10","close":21.49},{"date":"2021-12-13","close":21.42},{"date":"2021-12-14","close":21.6},{"date":"2021-12-15","close":22.35},{"date":"2021-12-16","close":21.67},{"date":"2021-12-17","close":21.83},{"date":"2021-12-20","close":22.19},{"date":"2021-12-21","close":22.19},{"date":"2021-12-22","close":22.71},{"date":"2021-12-23","close":22.59},{"date":"2021-12-27","close":22.87},{"date":"2021-12-28","close":22.84},{"date":"2021-12-29","close":22.94},{"date":"2021-12-30","close":23.14},{"date":"2021-12-31","close":23.29},{"date":"2022-01-03","close":23.07},{"date":"2022-01-04","close":22.96},{"date":"2022-01-05","close":23.08},{"date":"2022-01-06","close":23.18},{"date":"2022-01-07","close":25.05},{"date":"2022-01-10","close":25.83},{"date":"2022-01-11","close":25.3},{"date":"2022-01-12","close":25.61},{"date":"2022-01-13","close":24.91},{"date":"2022-01-14","close":25.37},{"date":"2022-01-18","close":25.35},{"date":"2022-01-19","close":25.09},{"date":"2022-01-20","close":24.63},{"date":"2022-01-21","close":24.75},{"date":"2022-01-24","close":24.72},{"date":"2022-01-25","close":24.91},{"date":"2022-01-26","close":24.63},{"date":"2022-01-27","close":25.03},{"date":"2022-01-28","close":26.06},{"date":"2022-01-31","close":23.09},{"date":"2022-02-01","close":24.68},{"date":"2022-02-02","close":25.33},{"date":"2022-02-03","close":25.44},{"date":"2022-02-04","close":25.04},{"date":"2022-02-07","close":26.27},{"date":"2022-02-08","close":26.51},{"date":"2022-02-09","close":26.07},{"date":"2022-02-10","close":26.32},{"date":"2022-02-11","close":27.14},{"date":"2022-02-14","close":26.05},{"date":"2022-02-15","close":26.4},{"date":"2022-02-16","close":26.52},{"date":"2022-02-17","close":26.02},{"date":"2022-02-18","close":26.21},{"date":"2022-02-22","close":26.1},{"date":"2022-02-23","close":27.46},{"date":"2022-02-24","close":27.56},{"date":"2022-02-25","close":28.77},{"date":"2022-02-28","close":27.71},{"date":"2022-03-01","close":27.43},{"date":"2022-03-02","close":28.4},{"date":"2022-03-03","close":28.46},{"date":"2022-03-04","close":28.63},{"date":"2022-03-07","close":30.74},{"date":"2022-03-08","close":29.91},{"date":"2022-03-09","close":30.1},{"date":"2022-03-10","close":30.47},{"date":"2022-03-11","close":34.3},{"date":"2022-03-14","close":34.81},{"date":"2022-03-15","close":34.74},{"date":"2022-03-16","close":34.22},{"date":"2022-03-17","close":34.18},{"date":"2022-03-18","close":34.22},{"date":"2022-03-21","close":35.45},{"date":"2022-03-22","close":35.54},{"date":"2022-03-23","close":35.48},{"date":"2022-03-24","close":35.77},{"date":"2022-03-25","close":36.44},{"date":"2022-03-28","close":36.45},{"date":"2022-03-29","close":35.83},{"date":"2022-03-30","close":36.43},{"date":"2022-03-31","close":35.9},{"date":"2022-04-01","close":37.41},{"date":"2022-04-04","close":37.89},{"date":"2022-04-05","close":36.82},{"date":"2022-04-06","close":37.79},{"date":"2022-04-07","close":40.17},{"date":"2022-04-08","close":41.16},{"date":"2022-04-11","close":41.25},{"date":"2022-04-12","close":42.1},{"date":"2022-04-13","close":42.29},{"date":"2022-04-14","close":41.54},{"date":"2022-04-18","close":38.43},{"date":"2022-04-19","close":39.04},{"date":"2022-04-20","close":39.11},{"date":"2022-04-21","close":38.44},{"date":"2022-04-22","close":37.38},{"date":"2022-04-25","close":36.88},{"date":"2022-04-26","close":36.14},{"date":"2022-04-27","close":36.05},{"date":"2022-04-28","close":35.43},{"date":"2022-04-29","close":35.47},{"date":"2022-05-02","close":35.31},{"date":"2022-05-03","close":35.09},{"date":"2022-05-04","close":35.02},{"date":"2022-05-05","close":34.1},{"date":"2022-05-06","close":32.71},{"date":"2022-05-09","close":31.76},{"date":"2022-05-10","close":34.0},{"date":"2022-05-11","close":32.98},{"date":"2022-05-12","close":34.8},{"date":"2022-05-13","close":35.34},{"date":"2022-05-16","close":35.37},{"date":"2022-05-17","close":35.93},{"date":"2022-05-18","close":34.07},{"date":"2022-05-19","close":33.7},{"date":"2022-05-20","close":33.7},{"date":"2022-05-23","close":34.8},{"date":"2022-05-24","close":33.94},{"date":"2022-05-25","close":36.72},{"date":"2022-05-26","close":36.18},{"date":"2022-05-27","close":38.87},{"date":"2022-05-31","close":37.14},{"date":"2022-06-01","close":37.66},{"date":"2022-06-02","close":38.27},{"date":"2022-06-03","close":37.77},{"date":"2022-06-06","close":37.47},{"date":"2022-06-07","close":41.41},{"date":"2022-06-08","close":38.29},{"date":"2022-06-09","close":30.19},{"date":"2022-06-10","close":30.02},{"date":"2022-06-13","close":29.79},{"date":"2022-06-14","close":31.02},{"date":"2022-06-15","close":31.32},{"date":"2022-06-16","close":31.11},{"date":"2022-06-17","close":31.52},{"date":"2022-06-21","close":31.61},{"date":"2022-06-22","close":31.71},{"date":"2022-06-23","close":32.74},{"date":"2022-06-24","close":31.78},{"date":"2022-06-27","close":34.28},{"date":"2022-06-28","close":33.25},{"date":"2022-06-29","close":34.15},{"date":"2022-06-30","close":34.79},{"date":"2022-07-01","close":35.35},{"date":"2022-07-05","close":34.66},{"date":"2022-07-06","close":35.28},{"date":"2022-07-07","close":36.41},{"date":"2022-07-08","close":36.11},{"date":"2022-07-11","close":36.63},{"date":"2022-07-12","close":35.82},{"date":"2022-07-13","close":35.8},{"date":"2022-07-14","close":35.56},{"date":"2022-07-15","close":36.99},{"date":"2022-07-18","close":36.7},{"date":"2022-07-19","close":36.64},{"date":"2022-07-20","close":35.61},{"date":"2022-07-21","close":36.09},{"date":"2022-07-22","close":35.96},{"date":"2022-07-25","close":36.88},{"date":"2022-07-26","close":37.12},{"date":"2022-07-27","close":37.2},{"date":"2022-07-28","close":37.27},{"date":"2022-07-29","close":37.39},{"date":"2022-08-01","close":36.99},{"date":"2022-08-02","close":37.38},{"date":"2022-08-03","close":37.29},{"date":"2022-08-04","close":36.96},{"date":"2022-08-05","close":36.76},{"date":"2022-08-08","close":37.75},{"date":"2022-08-09","close":32.06},{"date":"2022-08-10","close":32.06},{"date":"2022-08-11","close":31.32},{"date":"2022-08-12","close":31.62},{"date":"2022-08-15","close":32.53},{"date":"2022-08-16","close":32.52},{"date":"2022-08-17","close":32.04},{"date":"2022-08-18","close":32.44},{"date":"2022-08-19","close":33.76},{"date":"2022-08-22","close":33.02},{"date":"2022-08-23","close":32.41},{"date":"2022-08-24","close":31.78},{"date":"2022-08-25","close":31.58},{"date":"2022-08-26","close":31.01},{"date":"2022-08-29","close":30.42},{"date":"2022-08-30","close":30.04},{"date":"2022-08-31","close":29.6},{"date":"2022-09-01","close":29.7},{"date":"2022-09-02","close":28.91},{"date":"2022-09-06","close":28.36},{"date":"2022-09-07","close":28.47},{"date":"2022-09-08","close":28.18},{"date":"2022-09-09","close":28.17},{"date":"2022-09-12","close":29.03},{"date":"2022-09-13","close":28.93},{"date":"2022-09-14","close":29.62},{"date":"2022-09-15","close":29.33},{"date":"2022-09-16","close":29.23},{"date":"2022-09-19","close":28.45},{"date":"2022-09-20","close":28.26},{"date":"2022-09-21","close":27.97},{"date":"2022-09-22","close":27.59},{"date":"2022-09-23","close":27.56},{"date":"2022-09-26","close":28.24},{"date":"2022-09-27","close":28.37},{"date":"2022-09-28","close":29.33},{"date":"2022-09-29","close":28.99},{"date":"2022-09-30","close":28.1},{"date":"2022-10-03","close":28.4},{"date":"2022-10-04","close":28.54},{"date":"2022-10-05","close":28.35},{"date":"2022-10-06","close":28.86},{"date":"2022-10-07","close":29.04},{"date":"2022-10-10","close":28.02},{"date":"2022-10-11","close":28.09},{"date":"2022-10-12","close":27.67},{"date":"2022-10-13","close":28.66},{"date":"2022-10-14","close":28.53},{"date":"2022-10-17","close":29.32},{"date":"2022-10-18","close":29.88},{"date":"2022-10-19","close":29.23},{"date":"2022-10-20","close":29.1},{"date":"2022-10-21","close":30.66},{"date":"2022-10-24","close":30.88},{"date":"2022-10-25","close":29.64},{"date":"2022-10-26","close":30.59},{"date":"2022-10-27","close":30.35},{"date":"2022-10-28","close":30.98},{"date":"2022-10-31","close":30.9},{"date":"2022-11-01","close":31.27},{"date":"2022-11-02","close":30.35},{"date":"2022-11-03","close":29.77},{"date":"2022-11-04","close":29.76},{"date":"2022-11-07","close":30.1},{"date":"2022-11-08","close":27.28},{"date":"2022-11-09","close":28.26},{"date":"2022-11-10","close":28.48},{"date":"2022-11-11","close":28.31},{"date":"2022-11-14","close":28.36},{"date":"2022-11-15","close":28.37},{"date":"2022-11-16","close":28.29},{"date":"2022-11-17","close":28.33},{"date":"2022-11-18","close":28.4},{"date":"2022-11-21","close":28.4},{"date":"2022-11-22","close":28.78},{"date":"2022-11-23","close":28.69},{"date":"2022-11-25","close":29.18},{"date":"2022-11-28","close":29.25},{"date":"2022-11-29","close":29.39},{"date":"2022-11-30","close":29.49},{"date":"2022-12-01","close":30.02},{"date":"2022-12-02","close":30.21},{"date":"2022-12-05","close":29.36},{"date":"2022-12-06","close":28.82},{"date":"2022-12-07","close":29.5},{"date":"2022-12-08","close":29.2},{"date":"2022-12-09","close":28.38},{"date":"2022-12-12","close":28.63},{"date":"2022-12-13","close":28.78},{"date":"2022-12-14","close":29.16},{"date":"2022-12-15","close":28.78},{"date":"2022-12-16","close":28.68},{"date":"2022-12-19","close":28.24},{"date":"2022-12-20","close":28.43},{"date":"2022-12-21","close":28.91},{"date":"2022-12-22","close":28.55},{"date":"2022-12-23","close":28.67},{"date":"2022-12-27","close":28.38},{"date":"2022-12-28","close":28.13},{"date":"2022-12-29","close":28.31},{"date":"2022-12-30","close":28.02},{"date":"2023-01-03","close":28.2},{"date":"2023-01-04","close":27.99},{"date":"2023-01-05","close":28.12},{"date":"2023-01-06","close":28.85},{"date":"2023-01-09","close":28.04},{"date":"2023-01-10","close":28.1},{"date":"2023-01-11","close":28.21},{"date":"2023-01-12","close":28.31},{"date":"2023-01-13","close":28.96},{"date":"2023-01-17","close":28.95},{"date":"2023-01-18","close":28.7},{"date":"2023-01-19","close":28.89},{"date":"2023-01-20","close":28.97},{"date":"2023-01-23","close":30.38},{"date":"2023-01-24","close":30.75},{"date":"2023-01-25","close":30.91},{"date":"2023-01-26","close":31.12},{"date":"2023-01-27","close":30.57},{"date":"2023-01-30","close":30.29},{"date":"2023-01-31","close":30.26},{"date":"2023-02-01","close":30.61},{"date":"2023-02-02","close":31.17},{"date":"2023-02-03","close":31.21},{"date":"2023-02-06","close":31.3},{"date":"2023-02-07","close":30.89},{"date":"2023-02-08","close":30.61},{"date":"2023-02-09","close":31.17},{"date":"2023-02-10","close":31.77},{"date":"2023-02-13","close":32.44},{"date":"2023-02-14","close":32.37},{"date":"2023-02-15","close":32.56},{"date":"2023-02-16","close":31.98},{"date":"2023-02-17","close":32.39},{"date":"2023-02-21","close":31.86},{"date":"2023-02-22","close":32.06},{"date":"2023-02-23","close":32.33},{"date":"2023-02-24","close":32.54},{"date":"2023-02-27","close":32.46},{"date":"2023-02-28","close":31.86},{"date":"2023-03-01","close":36.56},{"date":"2023-03-02","close":37.0},{"date":"2023-03-03","close":36.11},{"date":"2023-03-06","close":35.13},{"date":"2023-03-07","close":35.3},{"date":"2023-03-08","close":35.43},{"date":"2023-03-09","close":35.36},{"date":"2023-03-10","close":35.73},{"date":"2023-03-13","close":35.71},{"date":"2023-03-14","close":37.2},{"date":"2023-03-15","close":36.84},{"date":"2023-03-16","close":37.6},{"date":"2023-03-17","close":36.29},{"date":"2023-03-20","close":37.19},{"date":"2023-03-21","close":36.98},{"date":"2023-03-22","close":36.93},{"date":"2023-03-23","close":36.91},{"date":"2023-03-24","close":37.57},{"date":"2023-03-27","close":37.89},{"date":"2023-03-28","close":37.92},{"date":"2023-03-29","close":37.55},{"date":"2023-03-30","close":37.67},{"date":"2023-03-31","close":37.5},{"date":"2023-04-03","close":38.13},{"date":"2023-04-04","close":38.74},{"date":"2023-04-05","close":38.94},{"date":"2023-04-06","close":39.47},{"date":"2023-04-10","close":40.19},{"date":"2023-04-11","close":40.05},{"date":"2023-04-12","close":39.37},{"date":"2023-04-13","close":41.87},{"date":"2023-04-14","close":42.15},{"date":"2023-04-17","close":41.96},{"date":"2023-04-18","close":42.71},{"date":"2023-04-19","close":43.22},{"date":"2023-04-20","close":43.04},{"date":"2023-04-21","close":43.84},{"date":"2023-04-24","close":40.91},{"date":"2023-04-25","close":39.28},{"date":"2023-04-26","close":38.16},{"date":"2023-04-27","close":36.38},{"date":"2023-04-28","close":35.77},{"date":"2023-05-01","close":37.28},{"date":"2023-05-02","close":36.95},{"date":"2023-05-03","close":36.25},{"date":"2023-05-04","close":36.56},{"date":"2023-05-05","close":36.49},{"date":"2023-05-08","close":36.42},{"date":"2023-05-09","close":36.44},{"date":"2023-05-10","close":41.19},{"date":"2023-05-11","close":41.68},{"date":"2023-05-12","close":41.62},{"date":"2023-05-15","close":41.76},{"date":"2023-05-16","close":42.94},{"date":"2023-05-17","close":42.97},{"date":"2023-05-18","close":43.84},{"date":"2023-05-19","close":44.16},{"date":"2023-05-22","close":44.27},{"date":"2023-05-23","close":43.71},{"date":"2023-05-24","close":44.09},{"date":"2023-05-25","close":44.05},{"date":"2023-05-26","close":44.14},{"date":"2023-05-30","close":44.34},{"date":"2023-05-31","close":44.37},{"date":"2023-06-01","close":45.14},{"date":"2023-06-02","close":46.7},{"date":"2023-06-05","close":46.01},{"date":"2023-06-06","close":45.88},{"date":"2023-06-07","close":45.91},{"date":"2023-06-08","close":45.89},{"date":"2023-06-09","close":45.67},{"date":"2023-06-12","close":47.23},{"date":"2023-06-13","close":47.1},{"date":"2023-06-14","close":47.94},{"date":"2023-06-15","close":52.23},{"date":"2023-06-16","close":55.03},{"date":"2023-06-20","close":55.79},{"date":"2023-06-21","close":56.36},{"date":"2023-06-22","close":58.38},{"date":"2023-06-23","close":57.16},{"date":"2023-06-26","close":55.3},{"date":"2023-06-27","close":56.14},{"date":"2023-06-28","close":55.62},{"date":"2023-06-29","close":55.91},{"date":"2023-06-30","close":57.47},{"date":"2023-07-03","close":57.63},{"date":"2023-07-05","close":57.7},{"date":"2023-07-06","close":57.18},{"date":"2023-07-07","close":55.92},{"date":"2023-07-10","close":56.94},{"date":"2023-07-11","close":55.07},{"date":"2023-07-12","close":54.89},{"date":"2023-07-13","close":55.28},{"date":"2023-07-14","close":55.87},{"date":"2023-07-17","close":56.69},{"date":"2023-07-18","close":61.07},{"date":"2023-07-19","close":62.33},{"date":"2023-07-20","close":63.25},{"date":"2023-07-21","close":61.62},{"date":"2023-07-24","close":60.68},{"date":"2023-07-25","close":61.65},{"date":"2023-07-26","close":61.38},{"date":"2023-07-27","close":60.61},{"date":"2023-07-28","close":60.83},{"date":"2023-07-31","close":60.69},{"date":"2023-08-01","close":60.64},{"date":"2023-08-02","close":61.69},{"date":"2023-08-03","close":63.08},{"date":"2023-08-04","close":62.81},{"date":"2023-08-07","close":63.08},{"date":"2023-08-08","close":65.0},{"date":"2023-08-09","close":62.21},{"date":"2023-08-10","close":53.4},{"date":"2023-08-11","close":54.69},{"date":"2023-08-14","close":54.07},{"date":"2023-08-15","close":57.25},{"date":"2023-08-16","close":56.05},{"date":"2023-08-17","close":53.01},{"date":"2023-08-18","close":52.87},{"date":"2023-08-21","close":53.48},{"date":"2023-08-22","close":53.49},{"date":"2023-08-23","close":54.51},{"date":"2023-08-24","close":53.54},{"date":"2023-08-25","close":53.0},{"date":"2023-08-28","close":52.95},{"date":"2023-08-29","close":53.63},{"date":"2023-08-30","close":54.36},{"date":"2023-08-31","close":53.31},{"date":"2023-09-01","close":54.53},{"date":"2023-09-05","close":51.51},{"date":"2023-09-06","close":52.03},{"date":"2023-09-07","close":51.24},{"date":"2023-09-08","close":50.01},{"date":"2023-09-11","close":51.37},{"date":"2023-09-12","close":46.64},{"date":"2023-09-13","close":46.3},{"date":"2023-09-14","close":47.07},{"date":"2023-09-15","close":45.77},{"date":"2023-09-18","close":46.23},{"date":"2023-09-19","close":46.04},{"date":"2023-09-20","close":46.2},{"date":"2023-09-21","close":45.66},{"date":"2023-09-22","close":45.51},{"date":"2023-09-25","close":45.88},{"date":"2023-09-26","close":45.51},{"date":"2023-09-27","close":46.5},{"date":"2023-09-28","close":47.3},{"date":"2023-09-29","close":45.99},{"date":"2023-10-02","close":45.74},{"date":"2023-10-03","close":44.87},{"date":"2023-10-04","close":45.89},{"date":"2023-10-05","close":46.57},{"date":"2023-10-06","close":47.19},{"date":"2023-10-09","close":47.55},{"date":"2023-10-10","close":47.96},{"date":"2023-10-11","close":48.46},{"date":"2023-10-12","close":46.16},{"date":"2023-10-13","close":45.76},{"date":"2023-10-16","close":46.47},{"date":"2023-10-17","close":48.04},{"date":"2023-10-18","close":47.2},{"date":"2023-10-19","close":44.83},{"date":"2023-10-20","close":44.49},{"date":"2023-10-23","close":44.72},{"date":"2023-10-24","close":45.35},{"date":"2023-10-25","close":45.06},{"date":"2023-10-26","close":44.94},{"date":"2023-10-27","close":44.64},{"date":"2023-10-30","close":45.18},{"date":"2023-10-31","close":45.27},{"date":"2023-11-01","close":45.44},{"date":"2023-11-02","close":45.45},{"date":"2023-11-03","close":46.59},{"date":"2023-11-06","close":46.83},{"date":"2023-11-07","close":46.01},{"date":"2023-11-08","close":45.42},{"date":"2023-11-09","close":52.41},{"date":"2023-11-10","close":52.56},{"date":"2023-11-13","close":53.55},{"date":"2023-11-14","close":56.31},{"date":"2023-11-15","close":57.52},{"date":"2023-11-16","close":56.17},{"date":"2023-11-17","close":55.85},{"date":"2023-11-20","close":56.59},{"date":"2023-11-21","close":56.65},{"date":"2023-11-22","close":56.05},{"date":"2023-11-24","close":56.87},{"date":"2023-11-27","close":56.59},{"date":"2023-11-28","close":54.41},{"date":"2023-11-29","close":55.74},{"date":"2023-11-30","close":56.32},{"date":"2023-12-01","close":57.92},{"date":"2023-12-04","close":59.92},{"date":"2023-12-05","close":58.22},{"date":"2023-12-06","close":58.25},{"date":"2023-12-07","close":57.09},{"date":"2023-12-08","close":56.77},{"date":"2023-12-11","close":57.08},{"date":"2023-12-12","close":58.64},{"date":"2023-12-13","close":61.73},{"date":"2023-12-14","close":58.16},{"date":"2023-12-15","close":56.6},{"date":"2023-12-18","close":58.06},{"date":"2023-12-19","close":60.46},{"date":"2023-12-20","close":58.53},{"date":"2023-12-21","close":59.96},{"date":"2023-12-22","close":60.92},{"date":"2023-12-26","close":62.51},{"date":"2023-12-27","close":62.93},{"date":"2023-12-28","close":62.17},{"date":"2023-12-29","close":61.85},{"date":"2024-01-02","close":62.29},{"date":"2024-01-03","close":61.04},{"date":"2024-01-04","close":63.45},{"date":"2024-01-05","close":62.74},{"date":"2024-01-08","close":59.45},{"date":"2024-01-09","close":56.82},{"date":"2024-01-10","close":54.82},{"date":"2024-01-11","close":54.03},{"date":"2024-01-12","close":54.21},{"date":"2024-01-16","close":55.5},{"date":"2024-01-17","close":56.14},{"date":"2024-01-18","close":56.43},{"date":"2024-01-19","close":55.04},{"date":"2024-01-22","close":55.92},{"date":"2024-01-23","close":55.45},{"date":"2024-01-24","close":55.22},{"date":"2024-01-25","close":53.24},{"date":"2024-01-26","close":53.88},{"date":"2024-01-29","close":55.39},{"date":"2024-01-30","close":54.94},{"date":"2024-01-31","close":53.36},{"date":"2024-02-01","close":53.49},{"date":"2024-02-02","close":52.8},{"date":"2024-02-05","close":52.35},{"date":"2024-02-06","close":52.49},{"date":"2024-02-07","close":52.96},{"date":"2024-02-08","close":54.6},{"date":"2024-02-09","close":55.61},{"date":"2024-02-12","close":56.02},{"date":"2024-02-13","close":54.75},{"date":"2024-02-14","close":54.93},{"date":"2024-02-15","close":55.51},{"date":"2024-02-16","close":54.06},{"date":"2024-02-20","close":52.45},{"date":"2024-02-21","close":51.25},{"date":"2024-02-22","close":51.91},{"date":"2024-02-23","close":53.41},{"date":"2024-02-26","close":55.09},{"date":"2024-02-27","close":55.44},{"date":"2024-02-28","close":54.74},{"date":"2024-02-29","close":46.57},{"date":"2024-03-01","close":46.22},{"date":"2024-03-04","close":46.68},{"date":"2024-03-05","close":47.33},{"date":"2024-03-06","close":46.31},{"date":"2024-03-07","close":46.76},{"date":"2024-03-08","close":45.67},{"date":"2024-03-11","close":43.81},{"date":"2024-03-12","close":44.15},{"date":"2024-03-13","close":43.55},{"date":"2024-03-14","close":43.19},{"date":"2024-03-15","close":43.05},{"date":"2024-03-18","close":42.85},{"date":"2024-03-19","close":44.57},{"date":"2024-03-20","close":44.03},{"date":"2024-03-21","close":44.53},{"date":"2024-03-22","close":43.7},{"date":"2024-03-25","close":43.63},{"date":"2024-03-26","close":43.21},{"date":"2024-03-27","close":43.52},{"date":"2024-03-28","close":43.91},{"date":"2024-04-01","close":43.44},{"date":"2024-04-02","close":42.32},{"date":"2024-04-03","close":41.94},{"date":"2024-04-04","close":41.52},{"date":"2024-04-05","close":41.79},{"date":"2024-04-08","close":41.05},{"date":"2024-04-09","close":40.9},{"date":"2024-04-10","close":40.05},{"date":"2024-04-11","close":40.15},{"date":"2024-04-12","close":39.62},{"date":"2024-04-15","close":40.78},{"date":"2024-04-16","close":40.9},{"date":"2024-04-17","close":40.05},{"date":"2024-04-18","close":38.65},{"date":"2024-04-19","close":40.01},{"date":"2024-04-22","close":40.17},{"date":"2024-04-23","close":40.91},{"date":"2024-04-24","close":41.0},{"date":"2024-04-25","close":40.83},{"date":"2024-04-26","close":41.11},{"date":"2024-04-29","close":42.02},{"date":"2024-04-30","close":41.25},{"date":"2024-05-01","close":42.08},{"date":"2024-05-02","close":42.66},{"date":"2024-05-03","close":42.46},{"date":"2024-05-06","close":42.68},{"date":"2024-05-07","close":42.77},{"date":"2024-05-08","close":42.21},{"date":"2024-05-09","close":42.43},{"date":"2024-05-10","close":42.21},{"date":"2024-05-13","close":42.37},{"date":"2024-05-14","close":41.3},{"date":"2024-05-15","close":42.44},{"date":"2024-05-16","close":42.74},{"date":"2024-05-17","close":43.48},{"date":"2024-05-20","close":43.07},{"date":"2024-05-21","close":41.91},{"date":"2024-05-22","close":43.46},{"date":"2024-05-23","close":43.35},{"date":"2024-05-24","close":43.26},{"date":"2024-05-28","close":41.98},{"date":"2024-05-29","close":41.64},{"date":"2024-05-30","close":42.15},{"date":"2024-05-31","close":42.33},{"date":"2024-06-03","close":42.25},{"date":"2024-06-04","close":42.22},{"date":"2024-06-05","close":42.04},{"date":"2024-06-06","close":40.95},{"date":"2024-06-07","close":40.71},{"date":"2024-06-10","close":41.64},{"date":"2024-06-11","close":41.14},{"date":"2024-06-12","close":40.45},{"date":"2024-06-13","close":40.63},{"date":"2024-06-14","close":40.49},{"date":"2024-06-17","close":40.54},{"date":"2024-06-18","close":40.05},{"date":"2024-06-20","close":39.78},{"date":"2024-06-21","close":40.45},{"date":"2024-06-24","close":40.84},{"date":"2024-06-25","close":40.58},{"date":"2024-06-26","close":40.03},{"date":"2024-06-27","close":40.35},{"date":"2024-06-28","close":40.0},{"date":"2024-07-01","close":38.51},{"date":"2024-07-02","close":37.58},{"date":"2024-07-03","close":38.56},{"date":"2024-07-05","close":37.75},{"date":"2024-07-08","close":37.37},{"date":"2024-07-09","close":36.99},{"date":"2024-07-10","close":37.38},{"date":"2024-07-11","close":39.17},{"date":"2024-07-12","close":38.7},{"date":"2024-07-15","close":38.76},{"date":"2024-07-16","close":39.64},{"date":"2024-07-17","close":39.42},{"date":"2024-07-18","close":39.75},{"date":"2024-07-19","close":39.61},{"date":"2024-07-22","close":40.67},{"date":"2024-07-23","close":40.55},{"date":"2024-07-24","close":41.19},{"date":"2024-07-25","close":42.14},{"date":"2024-07-26","close":42.48},{"date":"2024-07-29","close":42.1},{"date":"2024-07-30","close":43.52},{"date":"2024-07-31","close":43.52},{"date":"2024-08-01","close":42.45},{"date":"2024-08-02","close":41.57},{"date":"2024-08-05","close":40.41},{"date":"2024-08-06","close":39.4},{"date":"2024-08-07","close":38.89},{"date":"2024-08-08","close":44.06},{"date":"2024-08-09","close":42.85},{"date":"2024-08-12","close":43.25},{"date":"2024-08-13","close":43.56},{"date":"2024-08-14","close":42.44},{"date":"2024-08-15","close":45.32},{"date":"2024-08-16","close":44.96},{"date":"2024-08-19","close":46.79},{"date":"2024-08-20","close":46.02},{"date":"2024-08-21","close":46.87},{"date":"2024-08-22","close":47.23},{"date":"2024-08-23","close":47.95},{"date":"2024-08-26","close":48.15},{"date":"2024-08-27","close":48.48},{"date":"2024-08-28","close":48.56},{"date":"2024-08-29","close":48.86},{"date":"2024-08-30","close":48.74},{"date":"2024-09-03","close":46.98},{"date":"2024-09-04","close":46.9},{"date":"2024-09-05","close":45.42},{"date":"2024-09-06","close":45.38},{"date":"2024-09-09","close":44.54},{"date":"2024-09-10","close":44.36},{"date":"2024-09-11","close":45.07},{"date":"2024-09-12","close":46.52},{"date":"2024-09-13","close":48.09},{"date":"2024-09-16","close":48.38},{"date":"2024-09-17","close":48.64},{"date":"2024-09-18","close":49.78},{"date":"2024-09-19","close":50.09},{"date":"2024-09-20","close":49.18},{"date":"2024-09-23","close":48.61},{"date":"2024-09-24","close":47.39},{"date":"2024-09-25","close":46.72},{"date":"2024-09-26","close":47.88},{"date":"2024-09-27","close":48.02},{"date":"2024-09-30","close":48.53},{"date":"2024-10-01","close":48.35},{"date":"2024-10-02","close":46.5},{"date":"2024-10-03","close":46.32},{"date":"2024-10-04","close":46.72},{"date":"2024-10-07","close":46.83},{"date":"2024-10-08","close":46.28},{"date":"2024-10-09","close":46.32},{"date":"2024-10-10","close":46.29},{"date":"2024-10-11","close":47.57},{"date":"2024-10-14","close":49.29},{"date":"2024-10-15","close":49.31},{"date":"2024-10-16","close":50.83},{"date":"2024-10-17","close":49.71},{"date":"2024-10-18","close":50.84},{"date":"2024-10-21","close":50.82},{"date":"2024-10-22","close":50.38},{"date":"2024-10-23","close":49.83},{"date":"2024-10-24","close":49.63},{"date":"2024-10-25","close":50.29},{"date":"2024-10-28","close":51.41},{"date":"2024-10-29","close":51.15},{"date":"2024-10-30","close":50.78},{"date":"2024-10-31","close":50.53},{"date":"2024-11-01","close":50.73},{"date":"2024-11-04","close":50.59},{"date":"2024-11-05","close":51.56},{"date":"2024-11-06","close":53.4},{"date":"2024-11-07","close":46.09},{"date":"2024-11-08","close":48.31},{"date":"2024-11-11","close":48.57},{"date":"2024-11-12","close":47.71},{"date":"2024-11-13","close":45.48},{"date":"2024-11-14","close":45.06},{"date":"2024-11-15","close":44.61},{"date":"2024-11-18","close":44.16},{"date":"2024-11-19","close":43.62},{"date":"2024-11-20","close":44.09},{"date":"2024-11-21","close":44.55},{"date":"2024-11-22","close":45.46},{"date":"2024-11-25","close":44.64},{"date":"2024-11-26","close":44.22},{"date":"2024-11-27","close":45.21},{"date":"2024-11-29","close":45.19},{"date":"2024-12-02","close":45.88},{"date":"2024-12-03","close":44.92},{"date":"2024-12-04","close":44.3},{"date":"2024-12-05","close":43.6},{"date":"2024-12-06","close":43.8},{"date":"2024-12-09","close":43.83},{"date":"2024-12-10","close":43.64},{"date":"2024-12-11","close":43.57},{"date":"2024-12-12","close":44.5},{"date":"2024-12-13","close":42.24},{"date":"2024-12-16","close":40.84},{"date":"2024-12-17","close":40.85},{"date":"2024-12-18","close":39.45},{"date":"2024-12-19","close":39.39},{"date":"2024-12-20","close":39.14},{"date":"2024-12-23","close":39.12},{"date":"2024-12-24","close":38.27},{"date":"2024-12-26","close":38.17},{"date":"2024-12-27","close":37.8},{"date":"2024-12-30","close":36.84},{"date":"2024-12-31","close":37.13},{"date":"2025-01-02","close":36.36},{"date":"2025-01-03","close":36.3},{"date":"2025-01-06","close":35.43},{"date":"2025-01-07","close":35.25},{"date":"2025-01-08","close":36.63},{"date":"2025-01-10","close":36.36},{"date":"2025-01-13","close":37.92},{"date":"2025-01-14","close":38.48},{"date":"2025-01-15","close":36.24},{"date":"2025-01-16","close":35.66},{"date":"2025-01-17","close":35.7},{"date":"2025-01-21","close":36.03},{"date":"2025-01-22","close":36.14},{"date":"2025-01-23","close":36.39},{"date":"2025-01-24","close":36.5},{"date":"2025-01-27","close":37.11},{"date":"2025-01-28","close":37.12},{"date":"2025-01-29","close":36.42},{"date":"2025-01-30","close":36.37},{"date":"2025-01-31","close":34.87},{"date":"2025-02-03","close":33.39},{"date":"2025-02-04","close":33.19},{"date":"2025-02-05","close":32.79},{"date":"2025-02-06","close":32.79},{"date":"2025-02-07","close":32.37},{"date":"2025-02-10","close":32.21},{"date":"2025-02-11","close":32.21},{"date":"2025-02-12","close":31.82},{"date":"2025-02-13","close":31.74},{"date":"2025-02-14","close":31.02},{"date":"2025-02-18","close":30.75},{"date":"2025-02-19","close":31.21},{"date":"2025-02-20","close":31.3},{"date":"2025-02-21","close":31.28},{"date":"2025-02-24","close":32.29},{"date":"2025-02-25","close":31.99},{"date":"2025-02-26","close":31.21},{"date":"2025-02-27","close":31.49},{"date":"2025-02-28","close":28.43},{"date":"2025-03-03","close":27.52},{"date":"2025-03-04","close":27.62},{"date":"2025-03-05","close":28.06},{"date":"2025-03-06","close":28.32},{"date":"2025-03-07","close":28.81},{"date":"2025-03-10","close":28.41},{"date":"2025-03-11","close":27.33},{"date":"2025-03-12","close":26.28},{"date":"2025-03-13","close":26.24},{"date":"2025-03-14","close":26.66},{"date":"2025-03-17","close":27.69},{"date":"2025-03-18","close":27.36},{"date":"2025-03-19","close":27.86},{"date":"2025-03-20","close":27.91},{"date":"2025-03-21","close":28.29},{"date":"2025-03-24","close":28.46},{"date":"2025-03-25","close":28.39},{"date":"2025-03-26","close":28.37},{"date":"2025-03-27","close":28.5},{"date":"2025-03-28","close":28.43},{"date":"2025-03-31","close":28.99},{"date":"2025-04-01","close":28.29},{"date":"2025-04-02","close":27.8},{"date":"2025-04-03","close":27.24},{"date":"2025-04-04","close":26.61},{"date":"2025-04-07","close":25.0},{"date":"2025-04-08","close":23.75},{"date":"2025-04-09","close":25.23},{"date":"2025-04-10","close":23.52},{"date":"2025-04-11","close":24.16},{"date":"2025-04-14","close":24.42},{"date":"2025-04-15","close":23.5},{"date":"2025-04-16","close":22.99},{"date":"2025-04-17","close":23.35},{"date":"2025-04-21","close":23.5},{"date":"2025-04-22","close":23.93},{"date":"2025-04-23","close":23.56},{"date":"2025-04-24","close":24.07},{"date":"2025-04-25","close":24.19},{"date":"2025-04-28","close":24.41},{"date":"2025-04-29","close":24.5},{"date":"2025-04-30","close":24.41},{"date":"2025-05-01","close":23.88},{"date":"2025-05-02","close":24.5},{"date":"2025-05-05","close":25.12},{"date":"2025-05-06","close":23.87},{"date":"2025-05-07","close":24.43},{"date":"2025-05-08","close":24.65},{"date":"2025-05-09","close":24.11},{"date":"2025-05-12","close":24.34},{"date":"2025-05-13","close":23.88},{"date":"2025-05-14","close":23.3},{"date":"2025-05-15","close":24.32},{"date":"2025-05-16","close":24.86},{"date":"2025-05-19","close":24.79},{"date":"2025-05-20","close":25.07},{"date":"2025-05-21","close":24.16},{"date":"2025-05-22","close":24.2},{"date":"2025-05-23","close":24.47},{"date":"2025-05-27","close":25.53},{"date":"2025-05-28","close":25.26},{"date":"2025-05-29","close":25.64},{"date":"2025-05-30","close":25.71},{"date":"2025-06-02","close":25.38},{"date":"2025-06-03","close":26.01},{"date":"2025-06-04","close":25.86},{"date":"2025-06-05","close":25.52},{"date":"2025-06-06","close":25.99},{"date":"2025-06-09","close":26.62},{"date":"2025-06-10","close":26.92},{"date":"2025-06-11","close":26.05},{"date":"2025-06-12","close":26.44},{"date":"2025-06-13","close":25.82},{"date":"2025-06-16","close":25.98},{"date":"2025-06-17","close":25.61},{"date":"2025-06-18","close":25.34},{"date":"2025-06-20","close":24.56},{"date":"2025-06-23","close":24.68},{"date":"2025-06-24","close":24.58},{"date":"2025-06-25","close":23.45},{"date":"2025-06-26","close":23.18},{"date":"2025-06-27","close":23.08},{"date":"2025-06-30","close":22.96},{"date":"2025-07-01","close":23.34},{"date":"2025-07-02","close":23.58},{"date":"2025-07-03","close":23.2},{"date":"2025-07-07","close":22.86},{"date":"2025-07-08","close":22.6},{"date":"2025-07-09","close":22.44},{"date":"2025-07-10","close":22.21},{"date":"2025-07-11","close":21.66},{"date":"2025-07-14","close":21.95},{"date":"2025-07-15","close":21.18},{"date":"2025-07-16","close":21.27},{"date":"2025-07-17","close":21.7},{"date":"2025-07-18","close":20.62},{"date":"2025-07-21","close":21.19},{"date":"2025-07-22","close":21.35},{"date":"2025-07-23","close":22.63},{"date":"2025-07-24","close":22.51},{"date":"2025-07-25","close":22.37},{"date":"2025-07-28","close":22.24},{"date":"2025-07-29","close":21.67},{"date":"2025-07-30","close":21.34},{"date":"2025-07-31","close":20.95},{"date":"2025-08-01","close":21.21},{"date":"2025-08-04","close":21.4},{"date":"2025-08-05","close":21.44},{"date":"2025-08-06","close":20.82},{"date":"2025-08-07","close":21.62},{"date":"2025-08-08","close":23.81},{"date":"2025-08-11","close":27.36},{"date":"2025-08-12","close":30.35},{"date":"2025-08-13","close":30.48},{"date":"2025-08-14","close":30.21},{"date":"2025-08-15","close":29.83},{"date":"2025-08-18","close":29.76},{"date":"2025-08-19","close":30.33},{"date":"2025-08-20","close":29.62},{"date":"2025-08-21","close":29.66},{"date":"2025-08-22","close":30.5},{"date":"2025-08-25","close":29.83},{"date":"2025-08-26","close":30.34},{"date":"2025-08-27","close":30.49},{"date":"2025-08-28","close":30.26},{"date":"2025-08-29","close":30.62},{"date":"2025-09-02","close":30.81},{"date":"2025-09-03","close":29.39},{"date":"2025-09-04","close":29.19},{"date":"2025-09-05","close":29.42},{"date":"2025-09-08","close":29.26},{"date":"2025-09-09","close":29.33},{"date":"2025-09-10","close":28.4},{"date":"2025-09-11","close":28.68},{"date":"2025-09-12","close":28.06},{"date":"2025-09-15","close":27.27},{"date":"2025-09-16","close":27.0},{"date":"2025-09-17","close":26.98},{"date":"2025-09-18","close":27.44},{"date":"2025-09-19","close":27.64},{"date":"2025-09-22","close":27.89},{"date":"2025-09-23","close":27.41},{"date":"2025-09-24","close":26.87},{"date":"2025-09-25","close":26.36},{"date":"2025-09-26","close":26.85},{"date":"2025-09-29","close":26.92},{"date":"2025-09-30","close":26.65},{"date":"2025-10-01","close":26.99},{"date":"2025-10-02","close":26.52},{"date":"2025-10-03","close":26.75},{"date":"2025-10-06","close":26.58},{"date":"2025-10-07","close":25.83},{"date":"2025-10-08","close":25.98},{"date":"2025-10-09","close":24.97},{"date":"2025-10-10","close":23.63},{"date":"2025-10-13","close":23.51},{"date":"2025-10-14","close":23.86},{"date":"2025-10-15","close":23.14},{"date":"2025-10-16","close":23.22},{"date":"2025-10-17","close":23.78},{"date":"2025-10-20","close":23.73},{"date":"2025-10-21","close":24.26},{"date":"2025-10-22","close":24.52},{"date":"2025-10-23","close":24.72},{"date":"2025-10-24","close":24.52},{"date":"2025-10-27","close":24.04},{"date":"2025-10-28","close":24.18},{"date":"2025-10-29","close":24.24},{"date":"2025-10-30","close":24.66},{"date":"2025-10-31","close":25.5},{"date":"2025-11-03","close":25.3},{"date":"2025-11-04","close":25.26},{"date":"2025-11-05","close":25.31},{"date":"2025-11-06","close":24.23},{"date":"2025-11-07","close":24.03},{"date":"2025-11-10","close":26.12},{"date":"2025-11-11","close":27.16},{"date":"2025-11-12","close":27.83},{"date":"2025-11-13","close":26.37},{"date":"2025-11-14","close":26.06},{"date":"2025-11-17","close":26.02},{"date":"2025-11-18","close":25.9},{"date":"2025-11-19","close":25.37},{"date":"2025-11-20","close":25.36},{"date":"2025-11-21","close":26.01},{"date":"2025-11-24","close":26.71},{"date":"2025-11-25","close":27.69},{"date":"2025-11-26","close":27.36},{"date":"2025-11-28","close":27.7},{"date":"2025-12-01","close":27.45},{"date":"2025-12-02","close":26.67},{"date":"2025-12-03","close":27.58},{"date":"2025-12-04","close":27.15},{"date":"2025-12-05","close":26.77},{"date":"2025-12-08","close":26.01},{"date":"2025-12-09","close":25.65},{"date":"2025-12-10","close":25.71},{"date":"2025-12-11","close":25.9},{"date":"2025-12-12","close":25.27},{"date":"2025-12-15","close":26.31},{"date":"2025-12-16","close":25.61},{"date":"2025-12-17","close":26.07},{"date":"2025-12-18","close":26.5},{"date":"2025-12-19","close":26.6},{"date":"2025-12-22","close":27.32},{"date":"2025-12-23","close":26.45},{"date":"2025-12-24","close":26.81},{"date":"2025-12-26","close":27.12},{"date":"2025-12-29","close":26.79},{"date":"2025-12-30","close":27.0},{"date":"2025-12-31","close":26.78},{"date":"2026-01-02","close":26.46},{"date":"2026-01-05","close":26.72},{"date":"2026-01-06","close":27.62},{"date":"2026-01-07","close":27.33},{"date":"2026-01-08","close":27.74},{"date":"2026-01-09","close":27.74},{"date":"2026-01-12","close":29.4},{"date":"2026-01-13","close":28.91},{"date":"2026-01-14","close":27.76},{"date":"2026-01-15","close":26.0},{"date":"2026-01-16","close":26.07},{"date":"2026-01-20","close":25.95},{"date":"2026-01-21","close":26.22},{"date":"2026-01-22","close":26.15},{"date":"2026-01-23","close":25.92},{"date":"2026-01-26","close":26.6},{"date":"2026-01-27","close":26.25},{"date":"2026-01-28","close":26.12},{"date":"2026-01-29","close":26.15},{"date":"2026-01-30","close":26.49},{"date":"2026-02-02","close":27.92},{"date":"2026-02-03","close":28.24},{"date":"2026-02-04","close":28.61},{"date":"2026-02-05","close":28.63},{"date":"2026-02-06","close":29.26},{"date":"2026-02-09","close":28.61},{"date":"2026-02-10","close":28.57},{"date":"2026-02-11","close":28.59},{"date":"2026-02-12","close":27.55},{"date":"2026-02-13","close":28.5},{"date":"2026-02-17","close":28.45},{"date":"2026-02-18","close":28.66},{"date":"2026-02-19","close":28.54},{"date":"2026-02-20","close":28.53},{"date":"2026-02-23","close":27.55},{"date":"2026-02-24","close":27.67},{"date":"2026-02-25","close":27.97},{"date":"2026-02-26","close":26.49},{"date":"2026-02-27","close":20.23},{"date":"2026-03-02","close":21.01},{"date":"2026-03-03","close":19.83},{"date":"2026-03-04","close":19.96},{"date":"2026-03-05","close":20.44},{"date":"2026-03-06","close":19.34},{"date":"2026-03-09","close":19.21},{"date":"2026-03-10","close":18.91},{"date":"2026-03-11","close":18.77},{"date":"2026-03-12","close":18.175},{"date":"2026-03-13","close":18.18},{"date":"2026-03-16","close":19.41},{"date":"2026-03-17","close":19.51},{"date":"2026-03-18","close":19.0},{"date":"2026-03-19","close":19.54},{"date":"2026-03-20","close":19.5},{"date":"2026-03-23","close":19.23},{"date":"2026-03-24","close":19.23},{"date":"2026-03-25","close":19.57},{"date":"2026-03-26","close":19.53},{"date":"2026-03-27","close":19.01},{"date":"2026-03-30","close":19.22},{"date":"2026-03-31","close":19.59},{"date":"2026-04-01","close":20.24},{"date":"2026-04-02","close":20.45},{"date":"2026-04-06","close":20.58},{"date":"2026-04-07","close":20.58},{"date":"2026-04-08","close":20.4},{"date":"2026-04-09","close":20.87},{"date":"2026-04-10","close":20.37},{"date":"2026-04-13","close":21.36},{"date":"2026-04-14","close":21.38},{"date":"2026-04-15","close":21.68},{"date":"2026-04-16","close":21.81},{"date":"2026-04-17","close":22.88},{"date":"2026-04-20","close":22.92},{"date":"2026-04-21","close":21.21},{"date":"2026-04-22","close":20.99},{"date":"2026-04-23","close":21.01},{"date":"2026-04-24","close":21.41},{"date":"2026-04-27","close":21.65},{"date":"2026-04-28","close":21.82},{"date":"2026-04-29","close":21.63},{"date":"2026-04-30","close":21.96},{"date":"2026-05-01","close":21.88},{"date":"2026-05-04","close":22.74},{"date":"2026-05-05","close":23.39},{"date":"2026-05-06","close":23.9},{"date":"2026-05-07","close":24.03},{"date":"2026-05-08","close":19.0},{"date":"2026-05-11","close":18.45},{"date":"2026-05-12","close":17.5},{"date":"2026-05-13","close":18.32},{"date":"2026-05-14","close":17.3},{"date":"2026-05-15","close":16.87},{"date":"2026-05-18","close":17.2},{"date":"2026-05-19","close":17.82},{"date":"2026-05-20","close":18.08},{"date":"2026-05-21","close":18.16},{"date":"2026-05-22","close":18.41},{"date":"2026-05-26","close":18.81},{"date":"2026-05-27","close":19.1},{"date":"2026-05-28","close":19.3},{"date":"2026-05-29","close":18.85},{"date":"2026-06-01","close":18.42},{"date":"2026-06-02","close":18.45},{"date":"2026-06-03","close":18.12},{"date":"2026-06-04","close":18.7},{"date":"2026-06-05","close":19.74},{"date":"2026-06-08","close":19.39},{"date":"2026-06-09","close":20.16},{"date":"2026-06-10","close":20.29},{"date":"2026-06-11","close":20.53},{"date":"2026-06-12","close":20.09},{"date":"2026-06-15","close":19.71},{"date":"2026-06-16","close":19.96},{"date":"2026-06-17","close":19.41},{"date":"2026-06-18","close":18.81},{"date":"2026-06-22","close":18.33},{"date":"2026-06-23","close":19.53},{"date":"2026-06-24","close":21.02},{"date":"2026-06-25","close":21.04},{"date":"2026-06-26","close":21.78},{"date":"2026-06-29","close":20.71},{"date":"2026-06-30","close":20.18},{"date":"2026-07-01","close":20.1},{"date":"2026-07-02","close":19.64},{"date":"2026-07-06","close":19.61},{"date":"2026-07-07","close":20.08},{"date":"2026-07-08","close":18.88},{"date":"2026-07-09","close":19.02},{"date":"2026-07-10","close":18.72},{"date":"2026-07-13","close":19.29},{"date":"2026-07-14","close":18.805},{"date":"2026-07-15","close":19.4},{"date":"2026-07-16","close":19.86},{"date":"2026-07-17","close":19.745},{"date":"2026-07-20","close":19.63},{"date":"2026-07-21","close":19.59},{"date":"2026-07-22","close":19.3},{"date":"2026-07-23","close":18.87},{"date":"2026-07-24","close":18.72},{"date":"2026-07-27","close":19.18},{"date":"2026-07-28","close":20.15},{"date":"2026-07-29","close":20.58},{"date":"2026-07-30","close":20.38},{"date":"2026-07-31","close":19.94},{"date":"2026-08-03","close":20.22},{"date":"2026-08-04","close":19.9},{"date":"2026-08-05","close":20.24},{"date":"2026-08-06","close":19.81},{"date":"2026-08-07","close":20.78},{"date":"2026-08-10","close":20.31},{"date":"2026-08-11","close":20.42},{"date":"2026-08-12","close":19.98},{"date":"2026-08-13","close":20.18},{"date":"2026-08-14","close":20.91},{"date":"2026-08-17","close":20.86},{"date":"2026-08-18","close":21.34},{"date":"2026-08-19","close":21.74},{"date":"2026-08-20","close":21.68},{"date":"2026-08-21","close":21.6},{"date":"2026-08-24","close":21.52},{"date":"2026-08-25","close":21.98},{"date":"2026-08-26","close":22.02},{"date":"2026-08-27","close":21.88},{"date":"2026-08-28","close":22.01},{"date":"2026-08-31","close":22.53},{"date":"2026-09-01","close":22.96},{"date":"2026-09-02","close":23.74},{"date":"2026-09-03","close":23.84},{"date":"2026-09-04","close":23.18},{"date":"2026-09-08","close":22.93},{"date":"2026-09-09","close":23.04},{"date":"2026-09-10","close":23.54},{"date":"2026-09-11","close":23.78},{"date":"2026-09-14","close":23.91},{"date":"2026-09-15","close":23.64},{"date":"2026-09-16","close":23.95},{"date":"2026-09-17","close":23.82},{"date":"2026-09-18","close":23.62},{"date":"2026-09-21","close":24.48},{"date":"2026-09-22","close":24.32},{"date":"2026-09-23","close":24.96},{"date":"2026-09-24","close":26.27},{"date":"2026-09-25","close":26.13},{"date":"2026-09-28","close":27.39},{"date":"2026-09-29","close":26.68},{"date":"2026-09-30","close":25.81},{"date":"2026-10-01","close":25.35},{"date":"2026-10-02","close":25.43},{"date":"2026-10-05","close":25.37},{"date":"2026-10-06","close":25.91},{"date":"2026-10-07","close":25.54},{"date":"2026-10-08","close":25.81},{"date":"2026-10-09","close":26.62},{"date":"2026-10-12","close":26.76},{"date":"2026-10-13","close":26.05},{"date":"2026-10-14","close":26.08},{"date":"2026-10-15","close":26.42},{"date":"2026-10-16","close":25.87},{"date":"2026-10-19","close":26.14},{"date":"2026-10-20","close":25.94},{"date":"2026-10-21","close":26.2},{"date":"2026-10-22","close":26.04}],"chart_data":[{"date":"2024-10-23","open":50.4,"high":50.63,"low":49.47,"close":49.83,"volume":314643,"rsi_14":69.65,"sma_20":48.33,"sma_60":46.65,"sma_120":43.8},{"date":"2024-10-24","open":49.68,"high":51.36,"low":49.38,"close":49.63,"volume":465917,"rsi_14":66.67,"sma_20":48.42,"sma_60":46.75,"sma_120":43.86},{"date":"2024-10-25","open":50.0,"high":50.55,"low":49.8,"close":50.29,"volume":179571,"rsi_14":68.64,"sma_20":48.53,"sma_60":46.88,"sma_120":43.92},{"date":"2024-10-28","open":50.57,"high":51.84,"low":50.53,"close":51.41,"volume":338028,"rsi_14":76.04,"sma_20":48.68,"sma_60":47.05,"sma_120":44.0},{"date":"2024-10-29","open":51.29,"high":51.36,"low":50.55,"close":51.15,"volume":180767,"rsi_14":73.98,"sma_20":48.82,"sma_60":47.23,"sma_120":44.07},{"date":"2024-10-30","open":50.42,"high":51.57,"low":50.42,"close":50.78,"volume":289255,"rsi_14":71.57,"sma_20":49.03,"sma_60":47.42,"sma_120":44.14},{"date":"2024-10-31","open":50.39,"high":51.35,"low":50.04,"close":50.53,"volume":266346,"rsi_14":65.78,"sma_20":49.24,"sma_60":47.61,"sma_120":44.21},{"date":"2024-11-01","open":50.75,"high":51.22,"low":50.25,"close":50.73,"volume":181298,"rsi_14":59.16,"sma_20":49.44,"sma_60":47.72,"sma_120":44.28},{"date":"2024-11-04","open":50.72,"high":51.53,"low":50.26,"close":50.59,"volume":376573,"rsi_14":58.02,"sma_20":49.63,"sma_60":47.85,"sma_120":44.36},{"date":"2024-11-05","open":50.59,"high":51.72,"low":50.33,"close":51.56,"volume":199229,"rsi_14":54.91,"sma_20":49.89,"sma_60":47.99,"sma_120":44.43},{"date":"2024-11-06","open":52.05,"high":53.96,"low":52.05,"close":53.4,"volume":611837,"rsi_14":72.64,"sma_20":50.25,"sma_60":48.15,"sma_120":44.52},{"date":"2024-11-07","open":47.94,"high":49.45,"low":46.03,"close":46.09,"volume":1367362,"rsi_14":33.43,"sma_20":50.24,"sma_60":48.21,"sma_120":44.54},{"date":"2024-11-08","open":46.18,"high":49.53,"low":46.03,"close":48.31,"volume":626887,"rsi_14":42.41,"sma_20":50.27,"sma_60":48.26,"sma_120":44.59},{"date":"2024-11-11","open":48.52,"high":49.16,"low":47.37,"close":48.57,"volume":382477,"rsi_14":44.46,"sma_20":50.24,"sma_60":48.32,"sma_120":44.64},{"date":"2024-11-12","open":48.38,"high":49.12,"low":47.48,"close":47.71,"volume":364171,"rsi_14":43.64,"sma_20":50.16,"sma_60":48.34,"sma_120":44.68},{"date":"2024-11-13","open":47.51,"high":47.99,"low":45.38,"close":45.48,"volume":421188,"rsi_14":38.9,"sma_20":49.89,"sma_60":48.33,"sma_120":44.7},{"date":"2024-11-14","open":45.48,"high":45.91,"low":44.71,"close":45.06,"volume":359021,"rsi_14":35.83,"sma_20":49.66,"sma_60":48.3,"sma_120":44.71},{"date":"2024-11-15","open":45.07,"high":45.39,"low":43.88,"close":44.61,"volume":408672,"rsi_14":30.88,"sma_20":49.35,"sma_60":48.26,"sma_120":44.73},{"date":"2024-11-18","open":44.39,"high":44.86,"low":44.0,"close":44.16,"volume":343046,"rsi_14":30.55,"sma_20":49.01,"sma_60":48.19,"sma_120":44.75},{"date":"2024-11-19","open":43.8,"high":44.26,"low":43.21,"close":43.62,"volume":432586,"rsi_14":30.26,"sma_20":48.68,"sma_60":48.12,"sma_120":44.77},{"date":"2024-11-20","open":43.71,"high":44.54,"low":43.09,"close":44.09,"volume":607136,"rsi_14":32.46,"sma_20":48.39,"sma_60":48.04,"sma_120":44.78},{"date":"2024-11-21","open":44.22,"high":44.71,"low":43.71,"close":44.55,"volume":364171,"rsi_14":33.4,"sma_20":48.13,"sma_60":47.98,"sma_120":44.8},{"date":"2024-11-22","open":45.48,"high":45.65,"low":44.95,"close":45.46,"volume":410772,"rsi_14":36.77,"sma_20":47.89,"sma_60":47.92,"sma_120":44.83},{"date":"2024-11-25","open":45.71,"high":46.43,"low":44.42,"close":44.64,"volume":666191,"rsi_14":32.02,"sma_20":47.55,"sma_60":47.85,"sma_120":44.85},{"date":"2024-11-26","open":44.45,"high":44.88,"low":44.16,"close":44.22,"volume":283742,"rsi_14":24.24,"sma_20":47.21,"sma_60":47.81,"sma_120":44.88},{"date":"2024-11-27","open":44.23,"high":45.71,"low":44.23,"close":45.21,"volume":439684,"rsi_14":46.17,"sma_20":46.93,"sma_60":47.78,"sma_120":44.91},{"date":"2024-11-29","open":45.21,"high":45.55,"low":44.88,"close":45.19,"volume":190808,"rsi_14":33.23,"sma_20":46.66,"sma_60":47.77,"sma_120":44.94},{"date":"2024-12-02","open":44.93,"high":46.09,"low":44.4,"close":45.88,"volume":606763,"rsi_14":36.18,"sma_20":46.42,"sma_60":47.78,"sma_120":44.98},{"date":"2024-12-03","open":45.84,"high":46.11,"low":44.71,"close":44.92,"volume":308292,"rsi_14":35.81,"sma_20":46.14,"sma_60":47.79,"sma_120":45.02},{"date":"2024-12-04","open":45.02,"high":45.24,"low":44.26,"close":44.3,"volume":401355,"rsi_14":42.82,"sma_20":45.77,"sma_60":47.79,"sma_120":45.05},{"date":"2024-12-05","open":44.27,"high":44.27,"low":43.34,"close":43.6,"volume":699900,"rsi_14":41.41,"sma_20":45.28,"sma_60":47.76,"sma_120":45.08},{"date":"2024-12-06","open":43.79,"high":44.27,"low":43.47,"close":43.8,"volume":267467,"rsi_14":45.09,"sma_20":45.17,"sma_60":47.72,"sma_120":45.1},{"date":"2024-12-09","open":43.96,"high":44.48,"low":43.74,"close":43.83,"volume":435655,"rsi_14":47.89,"sma_20":44.95,"sma_60":47.65,"sma_120":45.14},{"date":"2024-12-10","open":44.0,"high":44.16,"low":43.6,"close":43.64,"volume":388212,"rsi_14":50.13,"sma_20":44.7,"sma_60":47.57,"sma_120":45.17},{"date":"2024-12-11","open":43.92,"high":44.37,"low":43.55,"close":43.57,"volume":328229,"rsi_14":46.33,"sma_20":44.49,"sma_60":47.48,"sma_120":45.19},{"date":"2024-12-12","open":43.56,"high":45.0,"low":43.51,"close":44.5,"volume":632739,"rsi_14":49.67,"sma_20":44.44,"sma_60":47.39,"sma_120":45.22},{"date":"2024-12-13","open":44.44,"high":45.39,"low":41.82,"close":42.24,"volume":831517,"rsi_14":31.91,"sma_20":44.3,"sma_60":47.26,"sma_120":45.24},{"date":"2024-12-16","open":42.13,"high":42.49,"low":40.71,"close":40.84,"volume":665907,"rsi_14":29.96,"sma_20":44.11,"sma_60":47.12,"sma_120":45.24},{"date":"2024-12-17","open":40.43,"high":41.83,"low":40.37,"close":40.85,"volume":524810,"rsi_14":31.42,"sma_20":43.95,"sma_60":47.0,"sma_120":45.25},{"date":"2024-12-18","open":40.77,"high":41.13,"low":38.78,"close":39.45,"volume":984582,"rsi_14":19.62,"sma_20":43.74,"sma_60":46.86,"sma_120":45.24},{"date":"2024-12-19","open":39.59,"high":40.25,"low":38.81,"close":39.39,"volume":669474,"rsi_14":19.54,"sma_20":43.5,"sma_60":46.74,"sma_120":45.25},{"date":"2024-12-20","open":39.31,"high":40.74,"low":38.96,"close":39.14,"volume":2484940,"rsi_14":12.89,"sma_20":43.23,"sma_60":46.6,"sma_120":45.26},{"date":"2024-12-23","open":39.07,"high":39.77,"low":38.37,"close":39.12,"volume":543071,"rsi_14":14.37,"sma_20":42.92,"sma_60":46.45,"sma_120":45.27},{"date":"2024-12-24","open":39.16,"high":39.56,"low":37.88,"close":38.27,"volume":305165,"rsi_14":13.98,"sma_20":42.6,"sma_60":46.28,"sma_120":45.27},{"date":"2024-12-26","open":38.25,"high":38.6,"low":37.81,"close":38.17,"volume":403598,"rsi_14":15.06,"sma_20":42.3,"sma_60":46.11,"sma_120":45.28},{"date":"2024-12-27","open":37.88,"high":38.27,"low":37.36,"close":37.8,"volume":374192,"rsi_14":12.22,"sma_20":41.92,"sma_60":45.96,"sma_120":45.29},{"date":"2024-12-30","open":37.69,"high":37.69,"low":36.8,"close":36.84,"volume":484425,"rsi_14":10.6,"sma_20":41.51,"sma_60":45.8,"sma_120":45.28},{"date":"2024-12-31","open":37.01,"high":37.37,"low":36.48,"close":37.13,"volume":568434,"rsi_14":13.71,"sma_20":41.07,"sma_60":45.64,"sma_120":45.27},{"date":"2025-01-02","open":37.37,"high":37.84,"low":36.07,"close":36.36,"volume":410222,"rsi_14":12.72,"sma_20":40.64,"sma_60":45.47,"sma_120":45.25},{"date":"2025-01-03","open":36.5,"high":36.88,"low":35.68,"close":36.3,"volume":633563,"rsi_14":3.41,"sma_20":40.24,"sma_60":45.3,"sma_120":45.23},{"date":"2025-01-06","open":36.13,"high":36.45,"low":34.87,"close":35.43,"volume":828625,"rsi_14":4.05,"sma_20":39.83,"sma_60":45.12,"sma_120":45.19},{"date":"2025-01-07","open":35.8,"high":36.16,"low":34.97,"close":35.25,"volume":801735,"rsi_14":4.85,"sma_20":39.41,"sma_60":44.94,"sma_120":45.16},{"date":"2025-01-08","open":35.15,"high":36.99,"low":34.69,"close":36.63,"volume":923893,"rsi_14":22.09,"sma_20":39.05,"sma_60":44.76,"sma_120":45.13},{"date":"2025-01-10","open":36.2,"high":36.58,"low":35.71,"close":36.36,"volume":410130,"rsi_14":25.97,"sma_20":38.68,"sma_60":44.54,"sma_120":45.1},{"date":"2025-01-13","open":36.05,"high":37.95,"low":35.85,"close":37.92,"volume":461868,"rsi_14":40.73,"sma_20":38.4,"sma_60":44.35,"sma_120":45.08},{"date":"2025-01-14","open":38.0,"high":38.92,"low":37.26,"close":38.48,"volume":605852,"rsi_14":46.0,"sma_20":38.1,"sma_60":44.14,"sma_120":45.06},{"date":"2025-01-15","open":39.01,"high":39.01,"low":35.87,"close":36.24,"volume":908143,"rsi_14":36.23,"sma_20":37.8,"sma_60":43.92,"sma_120":45.02},{"date":"2025-01-16","open":36.28,"high":36.84,"low":34.6,"close":35.66,"volume":1060443,"rsi_14":37.19,"sma_20":37.54,"sma_60":43.67,"sma_120":44.97},{"date":"2025-01-17","open":35.67,"high":35.96,"low":35.27,"close":35.7,"volume":410713,"rsi_14":37.81,"sma_20":37.28,"sma_60":43.41,"sma_120":44.91},{"date":"2025-01-21","open":36.04,"high":36.31,"low":35.45,"close":36.03,"volume":474835,"rsi_14":41.23,"sma_20":37.11,"sma_60":43.18,"sma_120":44.86},{"date":"2025-01-22","open":35.9,"high":36.3,"low":35.56,"close":36.14,"volume":358168,"rsi_14":46.21,"sma_20":36.95,"sma_60":42.95,"sma_120":44.8},{"date":"2025-01-23","open":36.22,"high":36.66,"low":35.84,"close":36.39,"volume":350577,"rsi_14":45.98,"sma_20":36.81,"sma_60":42.73,"sma_120":44.74},{"date":"2025-01-24","open":36.31,"high":36.84,"low":35.79,"close":36.5,"volume":588475,"rsi_14":50.82,"sma_20":36.68,"sma_60":42.5,"sma_120":44.69},{"date":"2025-01-27","open":36.62,"high":37.66,"low":36.48,"close":37.11,"volume":421701,"rsi_14":54.46,"sma_20":36.62,"sma_60":42.26,"sma_120":44.65},{"date":"2025-01-28","open":37.08,"high":37.38,"low":36.53,"close":37.12,"volume":444824,"rsi_14":60.27,"sma_20":36.57,"sma_60":42.02,"sma_120":44.62},{"date":"2025-01-29","open":36.92,"high":37.28,"low":36.4,"close":36.42,"volume":425146,"rsi_14":56.69,"sma_20":36.5,"sma_60":41.78,"sma_120":44.6},{"date":"2025-01-30","open":36.42,"high":37.04,"low":36.06,"close":36.37,"volume":421769,"rsi_14":48.25,"sma_20":36.48,"sma_60":41.55,"sma_120":44.58},{"date":"2025-01-31","open":36.35,"high":36.35,"low":34.75,"close":34.87,"volume":517933,"rsi_14":41.39,"sma_20":36.36,"sma_60":41.28,"sma_120":44.5},{"date":"2025-02-03","open":34.08,"high":34.39,"low":32.88,"close":33.39,"volume":611610,"rsi_14":23.57,"sma_20":36.22,"sma_60":41.0,"sma_120":44.42},{"date":"2025-02-04","open":32.41,"high":33.76,"low":32.25,"close":33.19,"volume":440763,"rsi_14":17.78,"sma_20":36.06,"sma_60":40.69,"sma_120":44.34},{"date":"2025-02-05","open":33.35,"high":33.35,"low":32.5,"close":32.79,"volume":356053,"rsi_14":22.92,"sma_20":35.93,"sma_60":40.35,"sma_120":44.25},{"date":"2025-02-06","open":32.82,"high":33.42,"low":32.6,"close":32.79,"volume":349696,"rsi_14":25.22,"sma_20":35.8,"sma_60":40.13,"sma_120":44.17},{"date":"2025-02-07","open":32.71,"high":32.95,"low":32.16,"close":32.37,"volume":311590,"rsi_14":23.01,"sma_20":35.59,"sma_60":39.86,"sma_120":44.06},{"date":"2025-02-10","open":32.22,"high":32.48,"low":31.76,"close":32.21,"volume":319637,"rsi_14":18.17,"sma_20":35.38,"sma_60":39.59,"sma_120":43.96},{"date":"2025-02-11","open":32.1,"high":32.25,"low":31.55,"close":32.21,"volume":435624,"rsi_14":16.64,"sma_20":35.1,"sma_60":39.33,"sma_120":43.83},{"date":"2025-02-12","open":32.11,"high":32.4,"low":31.74,"close":31.82,"volume":358757,"rsi_14":12.11,"sma_20":34.77,"sma_60":39.1,"sma_120":43.72},{"date":"2025-02-13","open":31.95,"high":31.95,"low":31.46,"close":31.74,"volume":316789,"rsi_14":10.33,"sma_20":34.54,"sma_60":38.88,"sma_120":43.59},{"date":"2025-02-14","open":31.77,"high":31.9,"low":30.95,"close":31.02,"volume":550056,"rsi_14":0.16,"sma_20":34.31,"sma_60":38.65,"sma_120":43.45},{"date":"2025-02-18","open":31.02,"high":31.65,"low":30.34,"close":30.75,"volume":977847,"rsi_14":0.0,"sma_20":34.06,"sma_60":38.43,"sma_120":43.31},{"date":"2025-02-19","open":30.69,"high":31.45,"low":30.64,"close":31.21,"volume":661918,"rsi_14":7.5,"sma_20":33.82,"sma_60":38.22,"sma_120":43.17},{"date":"2025-02-20","open":31.2,"high":31.41,"low":30.95,"close":31.3,"volume":550105,"rsi_14":8.91,"sma_20":33.58,"sma_60":38.01,"sma_120":43.03},{"date":"2025-02-21","open":31.55,"high":31.6,"low":30.96,"close":31.28,"volume":523506,"rsi_14":11.73,"sma_20":33.32,"sma_60":37.79,"sma_120":42.88},{"date":"2025-02-24","open":31.23,"high":32.69,"low":31.08,"close":32.29,"volume":518437,"rsi_14":36.97,"sma_20":33.11,"sma_60":37.57,"sma_120":42.74},{"date":"2025-02-25","open":32.39,"high":32.56,"low":31.87,"close":31.99,"volume":575644,"rsi_14":36.11,"sma_20":32.86,"sma_60":37.36,"sma_120":42.61},{"date":"2025-02-26","open":31.82,"high":32.22,"low":31.08,"close":31.21,"volume":507966,"rsi_14":33.19,"sma_20":32.56,"sma_60":37.14,"sma_120":42.47},{"date":"2025-02-27","open":31.18,"high":31.7,"low":31.0,"close":31.49,"volume":606609,"rsi_14":36.95,"sma_20":32.31,"sma_60":36.91,"sma_120":42.35},{"date":"2025-02-28","open":30.5,"high":31.0,"low":27.82,"close":28.43,"volume":1792762,"rsi_14":24.15,"sma_20":31.92,"sma_60":36.63,"sma_120":42.2},{"date":"2025-03-03","open":28.51,"high":29.1,"low":26.98,"close":27.52,"volume":999415,"rsi_14":21.98,"sma_20":31.55,"sma_60":36.33,"sma_120":42.05},{"date":"2025-03-04","open":27.21,"high":28.24,"low":27.0,"close":27.62,"volume":803214,"rsi_14":22.9,"sma_20":31.26,"sma_60":36.04,"sma_120":41.91},{"date":"2025-03-05","open":27.52,"high":28.06,"low":27.04,"close":28.06,"volume":632357,"rsi_14":27.93,"sma_20":31.0,"sma_60":35.77,"sma_120":41.78},{"date":"2025-03-06","open":27.8,"high":28.49,"low":27.26,"close":28.32,"volume":721266,"rsi_14":30.34,"sma_20":30.78,"sma_60":35.51,"sma_120":41.64},{"date":"2025-03-07","open":28.14,"high":29.37,"low":28.08,"close":28.81,"volume":544259,"rsi_14":36.95,"sma_20":30.58,"sma_60":35.26,"sma_120":41.49},{"date":"2025-03-10","open":28.64,"high":29.34,"low":28.22,"close":28.41,"volume":536987,"rsi_14":36.4,"sma_20":30.38,"sma_60":35.01,"sma_120":41.33},{"date":"2025-03-11","open":28.4,"high":28.4,"low":27.25,"close":27.33,"volume":515760,"rsi_14":28.96,"sma_20":30.14,"sma_60":34.74,"sma_120":41.15},{"date":"2025-03-12","open":27.35,"high":27.55,"low":26.22,"close":26.28,"volume":700518,"rsi_14":25.34,"sma_20":29.84,"sma_60":34.45,"sma_120":40.97},{"date":"2025-03-13","open":26.34,"high":26.86,"low":25.88,"close":26.24,"volume":467567,"rsi_14":25.29,"sma_20":29.57,"sma_60":34.14,"sma_120":40.77},{"date":"2025-03-14","open":26.22,"high":26.76,"low":26.14,"close":26.66,"volume":500925,"rsi_14":20.71,"sma_20":29.31,"sma_60":33.88,"sma_120":40.57},{"date":"2025-03-17","open":26.68,"high":27.98,"low":26.68,"close":27.69,"volume":648301,"rsi_14":29.21,"sma_20":29.14,"sma_60":33.66,"sma_120":40.39},{"date":"2025-03-18","open":27.5,"high":27.81,"low":27.22,"close":27.36,"volume":602473,"rsi_14":30.54,"sma_20":28.98,"sma_60":33.44,"sma_120":40.22},{"date":"2025-03-19","open":27.4,"high":27.87,"low":27.09,"close":27.86,"volume":471499,"rsi_14":32.05,"sma_20":28.81,"sma_60":33.25,"sma_120":40.05},{"date":"2025-03-20","open":27.72,"high":28.38,"low":27.68,"close":27.91,"volume":406990,"rsi_14":46.34,"sma_20":28.64,"sma_60":33.05,"sma_120":39.9},{"date":"2025-03-21","open":27.66,"high":28.44,"low":27.66,"close":28.29,"volume":1478691,"rsi_14":55.86,"sma_20":28.49,"sma_60":32.87,"sma_120":39.73},{"date":"2025-03-24","open":28.5,"high":28.64,"low":28.06,"close":28.46,"volume":538425,"rsi_14":56.33,"sma_20":28.3,"sma_60":32.7,"sma_120":39.57},{"date":"2025-03-25","open":28.5,"high":28.66,"low":27.8,"close":28.39,"volume":713226,"rsi_14":52.63,"sma_20":28.12,"sma_60":32.53,"sma_120":39.4},{"date":"2025-03-26","open":28.4,"high":28.83,"low":28.02,"close":28.37,"volume":437895,"rsi_14":50.41,"sma_20":27.98,"sma_60":32.37,"sma_120":39.24},{"date":"2025-03-27","open":28.37,"high":28.75,"low":28.26,"close":28.5,"volume":457511,"rsi_14":47.27,"sma_20":27.83,"sma_60":32.21,"sma_120":39.09},{"date":"2025-03-28","open":28.45,"high":28.71,"low":28.23,"close":28.43,"volume":386852,"rsi_14":50.19,"sma_20":27.83,"sma_60":32.07,"sma_120":38.94},{"date":"2025-03-31","open":28.22,"high":29.18,"low":28.0,"close":28.99,"volume":547881,"rsi_14":67.22,"sma_20":27.9,"sma_60":31.94,"sma_120":38.79},{"date":"2025-04-01","open":28.86,"high":29.27,"low":28.17,"close":28.29,"volume":785073,"rsi_14":72.48,"sma_20":27.93,"sma_60":31.8,"sma_120":38.64},{"date":"2025-04-02","open":27.99,"high":28.29,"low":27.02,"close":27.8,"volume":717778,"rsi_14":65.85,"sma_20":27.92,"sma_60":31.66,"sma_120":38.48},{"date":"2025-04-03","open":27.67,"high":28.06,"low":26.88,"close":27.24,"volume":605671,"rsi_14":55.73,"sma_20":27.87,"sma_60":31.52,"sma_120":38.32},{"date":"2025-04-04","open":26.34,"high":27.02,"low":26.14,"close":26.61,"volume":699446,"rsi_14":38.41,"sma_20":27.76,"sma_60":31.38,"sma_120":38.16},{"date":"2025-04-07","open":25.72,"high":25.95,"low":24.71,"close":25.0,"volume":1290496,"rsi_14":30.13,"sma_20":27.58,"sma_60":31.19,"sma_120":37.97},{"date":"2025-04-08","open":25.47,"high":25.66,"low":23.72,"close":23.75,"volume":972673,"rsi_14":19.28,"sma_20":27.41,"sma_60":30.98,"sma_120":37.76},{"date":"2025-04-09","open":23.36,"high":25.51,"low":23.36,"close":25.23,"volume":1011359,"rsi_14":33.5,"sma_20":27.35,"sma_60":30.77,"sma_120":37.56},{"date":"2025-04-10","open":24.99,"high":25.01,"low":22.74,"close":23.52,"volume":840599,"rsi_14":24.76,"sma_20":27.22,"sma_60":30.52,"sma_120":37.33},{"date":"2025-04-11","open":23.73,"high":24.21,"low":23.35,"close":24.16,"volume":482794,"rsi_14":28.33,"sma_20":27.09,"sma_60":30.31,"sma_120":37.12},{"date":"2025-04-14","open":24.55,"high":24.77,"low":23.94,"close":24.42,"volume":523512,"rsi_14":30.37,"sma_20":26.93,"sma_60":30.13,"sma_120":36.9},{"date":"2025-04-15","open":24.26,"high":24.92,"low":23.39,"close":23.5,"volume":779954,"rsi_14":27.88,"sma_20":26.74,"sma_60":29.92,"sma_120":36.67},{"date":"2025-04-16","open":23.62,"high":23.74,"low":22.64,"close":22.99,"volume":904628,"rsi_14":25.81,"sma_20":26.49,"sma_60":29.71,"sma_120":36.44},{"date":"2025-04-17","open":23.08,"high":23.62,"low":23.08,"close":23.35,"volume":735039,"rsi_14":28.25,"sma_20":26.26,"sma_60":29.49,"sma_120":36.22},{"date":"2025-04-21","open":23.21,"high":23.59,"low":22.84,"close":23.5,"volume":486542,"rsi_14":25.64,"sma_20":26.02,"sma_60":29.28,"sma_120":36.0},{"date":"2025-04-22","open":23.71,"high":24.01,"low":23.17,"close":23.93,"volume":524820,"rsi_14":30.18,"sma_20":25.8,"sma_60":29.07,"sma_120":35.78},{"date":"2025-04-23","open":24.4,"high":24.68,"low":23.46,"close":23.56,"volume":317446,"rsi_14":30.51,"sma_20":25.56,"sma_60":28.84,"sma_120":35.55},{"date":"2025-04-24","open":23.58,"high":24.15,"low":23.35,"close":24.07,"volume":388155,"rsi_14":35.36,"sma_20":25.34,"sma_60":28.63,"sma_120":35.33},{"date":"2025-04-25","open":23.97,"high":24.25,"low":23.63,"close":24.19,"volume":235287,"rsi_14":38.28,"sma_20":25.13,"sma_60":28.42,"sma_120":35.1},{"date":"2025-04-28","open":24.28,"high":24.47,"low":24.12,"close":24.41,"volume":355520,"rsi_14":46.7,"sma_20":24.93,"sma_60":28.22,"sma_120":34.89},{"date":"2025-04-29","open":24.35,"high":24.61,"low":24.19,"close":24.5,"volume":296382,"rsi_14":54.83,"sma_20":24.7,"sma_60":28.05,"sma_120":34.67},{"date":"2025-04-30","open":24.44,"high":24.51,"low":23.91,"close":24.41,"volume":460186,"rsi_14":43.57,"sma_20":24.51,"sma_60":27.9,"sma_120":34.45},{"date":"2025-05-01","open":24.19,"high":24.54,"low":23.76,"close":23.88,"volume":562396,"rsi_14":53.46,"sma_20":24.31,"sma_60":27.75,"sma_120":34.22},{"date":"2025-05-02","open":24.41,"high":24.69,"low":24.19,"close":24.5,"volume":674104,"rsi_14":53.28,"sma_20":24.17,"sma_60":27.61,"sma_120":33.98},{"date":"2025-05-05","open":24.46,"high":25.37,"low":24.34,"close":25.12,"volume":681271,"rsi_14":56.32,"sma_20":24.1,"sma_60":27.48,"sma_120":33.8},{"date":"2025-05-06","open":24.95,"high":25.04,"low":23.69,"close":23.87,"volume":751946,"rsi_14":53.15,"sma_20":24.04,"sma_60":27.34,"sma_120":33.6},{"date":"2025-05-07","open":24.03,"high":24.61,"low":23.95,"close":24.43,"volume":819850,"rsi_14":62.16,"sma_20":24.08,"sma_60":27.21,"sma_120":33.4},{"date":"2025-05-08","open":24.59,"high":25.36,"low":23.68,"close":24.65,"volume":751566,"rsi_14":61.25,"sma_20":24.05,"sma_60":27.08,"sma_120":33.21},{"date":"2025-05-09","open":24.54,"high":25.03,"low":23.3,"close":24.11,"volume":790224,"rsi_14":54.94,"sma_20":24.08,"sma_60":26.95,"sma_120":33.03},{"date":"2025-05-12","open":24.05,"high":24.57,"low":23.6,"close":24.34,"volume":563807,"rsi_14":53.43,"sma_20":24.09,"sma_60":26.83,"sma_120":32.86},{"date":"2025-05-13","open":24.21,"high":24.42,"low":23.77,"close":23.88,"volume":444961,"rsi_14":52.64,"sma_20":24.06,"sma_60":26.71,"sma_120":32.68},{"date":"2025-05-14","open":23.88,"high":23.97,"low":23.26,"close":23.3,"volume":578020,"rsi_14":43.72,"sma_20":24.05,"sma_60":26.59,"sma_120":32.51},{"date":"2025-05-15","open":23.41,"high":24.7,"low":23.2,"close":24.32,"volume":667744,"rsi_14":50.92,"sma_20":24.12,"sma_60":26.47,"sma_120":32.35},{"date":"2025-05-16","open":24.32,"high":24.9,"low":24.2,"close":24.86,"volume":510675,"rsi_14":53.06,"sma_20":24.19,"sma_60":26.36,"sma_120":32.19},{"date":"2025-05-19","open":24.64,"high":24.93,"low":24.43,"close":24.79,"volume":359141,"rsi_14":51.98,"sma_20":24.26,"sma_60":26.26,"sma_120":32.02},{"date":"2025-05-20","open":24.83,"high":25.24,"low":24.67,"close":25.07,"volume":482087,"rsi_14":54.39,"sma_20":24.31,"sma_60":26.14,"sma_120":31.85},{"date":"2025-05-21","open":24.81,"high":24.83,"low":24.15,"close":24.16,"volume":341435,"rsi_14":51.77,"sma_20":24.34,"sma_60":26.01,"sma_120":31.68},{"date":"2025-05-22","open":24.0,"high":24.39,"low":23.93,"close":24.2,"volume":360874,"rsi_14":47.95,"sma_20":24.35,"sma_60":25.89,"sma_120":31.52},{"date":"2025-05-23","open":23.74,"high":24.49,"low":23.74,"close":24.47,"volume":548566,"rsi_14":45.34,"sma_20":24.36,"sma_60":25.77,"sma_120":31.34},{"date":"2025-05-27","open":24.86,"high":25.72,"low":24.81,"close":25.53,"volume":532528,"rsi_14":62.24,"sma_20":24.42,"sma_60":25.72,"sma_120":31.18},{"date":"2025-05-28","open":25.51,"high":25.69,"low":25.12,"close":25.26,"volume":476426,"rsi_14":56.39,"sma_20":24.46,"sma_60":25.69,"sma_120":31.01},{"date":"2025-05-29","open":25.39,"high":25.79,"low":25.18,"close":25.64,"volume":524701,"rsi_14":57.44,"sma_20":24.52,"sma_60":25.65,"sma_120":30.85},{"date":"2025-05-30","open":25.59,"high":25.92,"low":25.15,"close":25.71,"volume":460917,"rsi_14":62.94,"sma_20":24.61,"sma_60":25.61,"sma_120":30.69},{"date":"2025-06-02","open":25.61,"high":26.05,"low":25.26,"close":25.38,"volume":656459,"rsi_14":58.28,"sma_20":24.65,"sma_60":25.56,"sma_120":30.54},{"date":"2025-06-03","open":25.39,"high":26.17,"low":25.13,"close":26.01,"volume":526276,"rsi_14":66.51,"sma_20":24.7,"sma_60":25.52,"sma_120":30.39},{"date":"2025-06-04","open":26.01,"high":26.57,"low":25.76,"close":25.86,"volume":395494,"rsi_14":71.26,"sma_20":24.8,"sma_60":25.48,"sma_120":30.24},{"date":"2025-06-05","open":25.9,"high":25.91,"low":25.19,"close":25.52,"volume":555176,"rsi_14":61.24,"sma_20":24.85,"sma_60":25.45,"sma_120":30.09},{"date":"2025-06-06","open":25.76,"high":26.02,"low":25.52,"close":25.99,"volume":359174,"rsi_14":60.72,"sma_20":24.92,"sma_60":25.44,"sma_120":29.94},{"date":"2025-06-09","open":26.17,"high":26.86,"low":26.1,"close":26.62,"volume":514539,"rsi_14":65.69,"sma_20":25.05,"sma_60":25.45,"sma_120":29.8},{"date":"2025-06-10","open":26.76,"high":27.4,"low":26.7,"close":26.92,"volume":624899,"rsi_14":65.81,"sma_20":25.17,"sma_60":25.45,"sma_120":29.67},{"date":"2025-06-11","open":26.94,"high":27.04,"low":26.02,"close":26.05,"volume":528236,"rsi_14":66.27,"sma_20":25.28,"sma_60":25.42,"sma_120":29.54},{"date":"2025-06-12","open":26.08,"high":26.5,"low":25.77,"close":26.44,"volume":506968,"rsi_14":68.18,"sma_20":25.44,"sma_60":25.41,"sma_120":29.42},{"date":"2025-06-13","open":25.93,"high":26.27,"low":25.7,"close":25.82,"volume":402502,"rsi_14":60.37,"sma_20":25.52,"sma_60":25.37,"sma_120":29.31},{"date":"2025-06-16","open":25.96,"high":26.03,"low":25.59,"close":25.98,"volume":366128,"rsi_14":54.01,"sma_20":25.57,"sma_60":25.34,"sma_120":29.2},{"date":"2025-06-17","open":25.78,"high":26.06,"low":25.54,"close":25.61,"volume":399985,"rsi_14":53.06,"sma_20":25.61,"sma_60":25.3,"sma_120":29.09},{"date":"2025-06-18","open":25.58,"high":25.8,"low":25.26,"close":25.34,"volume":393981,"rsi_14":47.32,"sma_20":25.63,"sma_60":25.25,"sma_120":28.97},{"date":"2025-06-20","open":25.67,"high":25.85,"low":24.35,"close":24.56,"volume":672733,"rsi_14":40.89,"sma_20":25.65,"sma_60":25.18,"sma_120":28.86},{"date":"2025-06-23","open":24.5,"high":24.75,"low":24.4,"close":24.68,"volume":409110,"rsi_14":44.26,"sma_20":25.67,"sma_60":25.12,"sma_120":28.74},{"date":"2025-06-24","open":24.83,"high":25.04,"low":24.53,"close":24.58,"volume":395482,"rsi_14":37.16,"sma_20":25.68,"sma_60":25.05,"sma_120":28.63},{"date":"2025-06-25","open":24.51,"high":24.53,"low":23.31,"close":23.45,"volume":426886,"rsi_14":31.6,"sma_20":25.57,"sma_60":24.97,"sma_120":28.52},{"date":"2025-06-26","open":23.6,"high":23.77,"low":23.03,"close":23.18,"volume":517512,"rsi_14":31.94,"sma_20":25.47,"sma_60":24.88,"sma_120":28.41},{"date":"2025-06-27","open":23.32,"high":23.41,"low":22.86,"close":23.08,"volume":1270637,"rsi_14":26.19,"sma_20":25.34,"sma_60":24.79,"sma_120":28.3},{"date":"2025-06-30","open":23.17,"high":23.25,"low":22.81,"close":22.96,"volume":396102,"rsi_14":17.32,"sma_20":25.2,"sma_60":24.71,"sma_120":28.18},{"date":"2025-07-01","open":22.94,"high":24.52,"low":22.89,"close":23.34,"volume":444408,"rsi_14":18.49,"sma_20":25.1,"sma_60":24.64,"sma_120":28.08},{"date":"2025-07-02","open":23.43,"high":23.72,"low":23.2,"close":23.58,"volume":465368,"rsi_14":25.54,"sma_20":24.98,"sma_60":24.59,"sma_120":27.99},{"date":"2025-07-03","open":23.66,"high":23.77,"low":22.92,"close":23.2,"volume":221782,"rsi_14":17.86,"sma_20":24.84,"sma_60":24.56,"sma_120":27.87},{"date":"2025-07-07","open":23.06,"high":23.72,"low":22.8,"close":22.86,"volume":791122,"rsi_14":18.91,"sma_20":24.71,"sma_60":24.55,"sma_120":27.76},{"date":"2025-07-08","open":22.86,"high":23.38,"low":22.43,"close":22.6,"volume":657360,"rsi_14":15.23,"sma_20":24.54,"sma_60":24.5,"sma_120":27.63},{"date":"2025-07-09","open":22.78,"high":22.94,"low":22.29,"close":22.44,"volume":371461,"rsi_14":15.91,"sma_20":24.33,"sma_60":24.49,"sma_120":27.5},{"date":"2025-07-10","open":22.44,"high":22.83,"low":22.2,"close":22.21,"volume":464802,"rsi_14":16.05,"sma_20":24.1,"sma_60":24.45,"sma_120":27.38},{"date":"2025-07-11","open":22.0,"high":22.14,"low":21.48,"close":21.66,"volume":449086,"rsi_14":16.89,"sma_20":23.88,"sma_60":24.41,"sma_120":27.27},{"date":"2025-07-14","open":21.71,"high":22.12,"low":21.5,"close":21.95,"volume":504960,"rsi_14":20.0,"sma_20":23.65,"sma_60":24.38,"sma_120":27.15},{"date":"2025-07-15","open":22.11,"high":22.31,"low":21.16,"close":21.18,"volume":504519,"rsi_14":17.43,"sma_20":23.42,"sma_60":24.35,"sma_120":27.03},{"date":"2025-07-16","open":21.41,"high":21.65,"low":21.09,"close":21.27,"volume":675721,"rsi_14":23.92,"sma_20":23.19,"sma_60":24.32,"sma_120":26.91},{"date":"2025-07-17","open":21.2,"high":21.92,"low":21.19,"close":21.7,"volume":407650,"rsi_14":32.95,"sma_20":22.99,"sma_60":24.29,"sma_120":26.78},{"date":"2025-07-18","open":21.92,"high":22.0,"low":20.43,"close":20.62,"volume":430269,"rsi_14":26.88,"sma_20":22.75,"sma_60":24.23,"sma_120":26.65},{"date":"2025-07-21","open":20.7,"high":21.22,"low":20.64,"close":21.19,"volume":536090,"rsi_14":34.66,"sma_20":22.59,"sma_60":24.19,"sma_120":26.52},{"date":"2025-07-22","open":21.29,"high":21.7,"low":21.08,"close":21.35,"volume":469787,"rsi_14":32.07,"sma_20":22.42,"sma_60":24.15,"sma_120":26.39},{"date":"2025-07-23","open":21.53,"high":22.7,"low":21.51,"close":22.63,"volume":518064,"rsi_14":42.79,"sma_20":22.32,"sma_60":24.12,"sma_120":26.27},{"date":"2025-07-24","open":22.48,"high":22.68,"low":22.39,"close":22.51,"volume":320091,"rsi_14":44.55,"sma_20":22.28,"sma_60":24.09,"sma_120":26.16},{"date":"2025-07-25","open":22.46,"high":22.5,"low":22.13,"close":22.37,"volume":329130,"rsi_14":46.0,"sma_20":22.23,"sma_60":24.05,"sma_120":26.05},{"date":"2025-07-28","open":22.37,"high":22.9,"low":22.06,"close":22.24,"volume":457570,"rsi_14":47.0,"sma_20":22.19,"sma_60":24.02,"sma_120":25.96},{"date":"2025-07-29","open":22.1,"high":22.13,"low":21.65,"close":21.67,"volume":358966,"rsi_14":43.99,"sma_20":22.13,"sma_60":23.98,"sma_120":25.86},{"date":"2025-07-30","open":21.7,"high":21.84,"low":21.23,"close":21.34,"volume":304733,"rsi_14":43.32,"sma_20":22.03,"sma_60":23.93,"sma_120":25.77},{"date":"2025-07-31","open":21.06,"high":21.33,"low":20.77,"close":20.95,"volume":545003,"rsi_14":44.41,"sma_20":21.9,"sma_60":23.86,"sma_120":25.67},{"date":"2025-08-01","open":20.86,"high":21.25,"low":20.39,"close":21.21,"volume":440154,"rsi_14":44.15,"sma_20":21.8,"sma_60":23.81,"sma_120":25.58},{"date":"2025-08-04","open":21.19,"high":21.43,"low":20.88,"close":21.4,"volume":463650,"rsi_14":51.92,"sma_20":21.72,"sma_60":23.76,"sma_120":25.49},{"date":"2025-08-05","open":21.44,"high":21.57,"low":21.18,"close":21.44,"volume":388966,"rsi_14":51.49,"sma_20":21.67,"sma_60":23.71,"sma_120":25.4},{"date":"2025-08-06","open":21.42,"high":21.68,"low":20.79,"close":20.82,"volume":414589,"rsi_14":42.52,"sma_20":21.59,"sma_60":23.65,"sma_120":25.3},{"date":"2025-08-07","open":21.15,"high":21.74,"low":20.7,"close":21.62,"volume":705613,"rsi_14":58.93,"sma_20":21.56,"sma_60":23.61,"sma_120":25.22},{"date":"2025-08-08","open":22.29,"high":24.7,"low":22.07,"close":23.81,"volume":1005009,"rsi_14":68.14,"sma_20":21.66,"sma_60":23.61,"sma_120":25.16},{"date":"2025-08-11","open":24.73,"high":27.41,"low":24.69,"close":27.36,"volume":1816531,"rsi_14":78.32,"sma_20":21.93,"sma_60":23.68,"sma_120":25.13},{"date":"2025-08-12","open":28.18,"high":30.63,"low":28.14,"close":30.35,"volume":1601991,"rsi_14":81.33,"sma_20":22.39,"sma_60":23.78,"sma_120":25.12},{"date":"2025-08-13","open":30.44,"high":31.23,"low":30.0,"close":30.48,"volume":1016810,"rsi_14":82.32,"sma_20":22.85,"sma_60":23.87,"sma_120":25.12},{"date":"2025-08-14","open":30.03,"high":30.63,"low":29.64,"close":30.21,"volume":464377,"rsi_14":81.46,"sma_20":23.28,"sma_60":23.96,"sma_120":25.11},{"date":"2025-08-15","open":30.21,"high":30.63,"low":29.82,"close":29.83,"volume":651993,"rsi_14":79.86,"sma_20":23.74,"sma_60":24.04,"sma_120":25.09},{"date":"2025-08-18","open":29.83,"high":30.65,"low":29.58,"close":29.76,"volume":433187,"rsi_14":83.13,"sma_20":24.17,"sma_60":24.13,"sma_120":25.07},{"date":"2025-08-19","open":29.93,"high":30.99,"low":29.84,"close":30.33,"volume":527820,"rsi_14":86.1,"sma_20":24.62,"sma_60":24.24,"sma_120":25.06},{"date":"2025-08-20","open":30.21,"high":30.39,"low":29.42,"close":29.62,"volume":434164,"rsi_14":83.95,"sma_20":24.97,"sma_60":24.32,"sma_120":25.05},{"date":"2025-08-21","open":29.57,"high":30.42,"low":29.43,"close":29.66,"volume":491388,"rsi_14":83.67,"sma_20":25.32,"sma_60":24.39,"sma_120":25.06},{"date":"2025-08-22","open":29.98,"high":30.9,"low":29.98,"close":30.5,"volume":494915,"rsi_14":84.47,"sma_20":25.73,"sma_60":24.48,"sma_120":25.08},{"date":"2025-08-25","open":30.53,"high":30.55,"low":29.46,"close":29.83,"volume":374384,"rsi_14":80.33,"sma_20":26.11,"sma_60":24.55,"sma_120":25.1},{"date":"2025-08-26","open":29.98,"high":30.8,"low":29.93,"close":30.34,"volume":408475,"rsi_14":84.69,"sma_20":26.54,"sma_60":24.62,"sma_120":25.12},{"date":"2025-08-27","open":30.1,"high":30.95,"low":30.1,"close":30.49,"volume":326146,"rsi_14":83.93,"sma_20":27.0,"sma_60":24.71,"sma_120":25.14},{"date":"2025-08-28","open":30.5,"high":30.55,"low":29.86,"close":30.26,"volume":316721,"rsi_14":79.03,"sma_20":27.47,"sma_60":24.78,"sma_120":25.15},{"date":"2025-08-29","open":30.21,"high":30.81,"low":30.18,"close":30.62,"volume":290925,"rsi_14":70.58,"sma_20":27.94,"sma_60":24.86,"sma_120":25.17},{"date":"2025-09-02","open":30.86,"high":31.26,"low":30.44,"close":30.81,"volume":414770,"rsi_14":54.49,"sma_20":28.41,"sma_60":24.95,"sma_120":25.2},{"date":"2025-09-03","open":30.49,"high":31.09,"low":29.29,"close":29.39,"volume":566946,"rsi_14":41.5,"sma_20":28.8,"sma_60":25.0,"sma_120":25.22},{"date":"2025-09-04","open":29.39,"high":29.59,"low":28.88,"close":29.19,"volume":553530,"rsi_14":41.96,"sma_20":29.22,"sma_60":25.05,"sma_120":25.25},{"date":"2025-09-05","open":29.08,"high":29.78,"low":28.98,"close":29.42,"volume":414943,"rsi_14":46.69,"sma_20":29.61,"sma_60":25.09,"sma_120":25.27},{"date":"2025-09-08","open":29.3,"high":29.41,"low":28.49,"close":29.26,"volume":385699,"rsi_14":46.02,"sma_20":29.89,"sma_60":25.14,"sma_120":25.28},{"date":"2025-09-09","open":29.26,"high":29.43,"low":28.99,"close":29.33,"volume":379382,"rsi_14":41.35,"sma_20":29.98,"sma_60":25.19,"sma_120":25.3},{"date":"2025-09-10","open":29.18,"high":29.26,"low":28.34,"close":28.4,"volume":309841,"rsi_14":39.83,"sma_20":29.89,"sma_60":25.23,"sma_120":25.3},{"date":"2025-09-11","open":28.36,"high":28.89,"low":28.36,"close":28.68,"volume":422254,"rsi_14":42.15,"sma_20":29.8,"sma_60":25.28,"sma_120":25.31},{"date":"2025-09-12","open":28.86,"high":28.86,"low":27.91,"close":28.06,"volume":273671,"rsi_14":29.73,"sma_20":29.69,"sma_60":25.32,"sma_120":25.31},{"date":"2025-09-15","open":28.07,"high":28.39,"low":27.23,"close":27.27,"volume":422797,"rsi_14":29.15,"sma_20":29.56,"sma_60":25.35,"sma_120":25.3},{"date":"2025-09-16","open":27.3,"high":27.51,"low":26.87,"close":27.0,"volume":497864,"rsi_14":21.69,"sma_20":29.42,"sma_60":25.39,"sma_120":25.29},{"date":"2025-09-17","open":27.13,"high":27.9,"low":26.57,"close":26.98,"volume":920934,"rsi_14":19.58,"sma_20":29.26,"sma_60":25.43,"sma_120":25.28},{"date":"2025-09-18","open":27.09,"high":27.7,"low":26.9,"close":27.44,"volume":458903,"rsi_14":26.5,"sma_20":29.15,"sma_60":25.48,"sma_120":25.27},{"date":"2025-09-19","open":27.37,"high":27.77,"low":26.86,"close":27.64,"volume":1384028,"rsi_14":24.49,"sma_20":29.05,"sma_60":25.55,"sma_120":25.26},{"date":"2025-09-22","open":27.88,"high":28.24,"low":27.61,"close":27.89,"volume":424678,"rsi_14":25.25,"sma_20":28.91,"sma_60":25.63,"sma_120":25.25},{"date":"2025-09-23","open":27.88,"high":28.22,"low":27.21,"close":27.41,"volume":323932,"rsi_14":30.04,"sma_20":28.79,"sma_60":25.7,"sma_120":25.24},{"date":"2025-09-24","open":27.43,"high":27.62,"low":26.78,"close":26.87,"volume":302731,"rsi_14":28.11,"sma_20":28.62,"sma_60":25.76,"sma_120":25.24},{"date":"2025-09-25","open":26.88,"high":26.89,"low":25.95,"close":26.36,"volume":565989,"rsi_14":22.58,"sma_20":28.41,"sma_60":25.81,"sma_120":25.23},{"date":"2025-09-26","open":26.62,"high":26.92,"low":26.34,"close":26.85,"volume":291264,"rsi_14":29.61,"sma_20":28.24,"sma_60":25.87,"sma_120":25.23},{"date":"2025-09-29","open":26.87,"high":27.21,"low":26.34,"close":26.92,"volume":513361,"rsi_14":29.61,"sma_20":28.06,"sma_60":25.93,"sma_120":25.25},{"date":"2025-09-30","open":26.93,"high":27.27,"low":26.47,"close":26.65,"volume":392172,"rsi_14":33.33,"sma_20":27.85,"sma_60":25.99,"sma_120":25.27},{"date":"2025-10-01","open":26.74,"high":27.39,"low":26.74,"close":26.99,"volume":337099,"rsi_14":34.09,"sma_20":27.73,"sma_60":26.07,"sma_120":25.29},{"date":"2025-10-02","open":26.86,"high":27.03,"low":26.46,"close":26.52,"volume":288366,"rsi_14":35.08,"sma_20":27.6,"sma_60":26.14,"sma_120":25.31},{"date":"2025-10-03","open":26.51,"high":27.31,"low":26.46,"close":26.75,"volume":331099,"rsi_14":44.35,"sma_20":27.46,"sma_60":26.21,"sma_120":25.33},{"date":"2025-10-06","open":26.82,"high":27.07,"low":26.53,"close":26.58,"volume":241845,"rsi_14":45.33,"sma_20":27.33,"sma_60":26.29,"sma_120":25.35},{"date":"2025-10-07","open":26.45,"high":26.68,"low":25.8,"close":25.83,"volume":390489,"rsi_14":39.01,"sma_20":27.15,"sma_60":26.36,"sma_120":25.37},{"date":"2025-10-08","open":26.0,"high":26.32,"low":25.57,"close":25.98,"volume":250038,"rsi_14":35.16,"sma_20":27.03,"sma_60":26.44,"sma_120":25.39},{"date":"2025-10-09","open":25.92,"high":26.11,"low":24.68,"close":24.97,"volume":441557,"rsi_14":26.7,"sma_20":26.85,"sma_60":26.5,"sma_120":25.41},{"date":"2025-10-10","open":25.01,"high":25.02,"low":23.2,"close":23.63,"volume":607448,"rsi_14":18.77,"sma_20":26.63,"sma_60":26.53,"sma_120":25.41},{"date":"2025-10-13","open":23.69,"high":24.21,"low":23.42,"close":23.51,"volume":324141,"rsi_14":19.81,"sma_20":26.44,"sma_60":26.58,"sma_120":25.41},{"date":"2025-10-14","open":23.33,"high":23.98,"low":23.33,"close":23.86,"volume":282166,"rsi_14":26.0,"sma_20":26.28,"sma_60":26.62,"sma_120":25.41},{"date":"2025-10-15","open":23.85,"high":24.2,"low":22.94,"close":23.14,"volume":504313,"rsi_14":25.15,"sma_20":26.09,"sma_60":26.65,"sma_120":25.4},{"date":"2025-10-16","open":23.13,"high":23.61,"low":22.94,"close":23.22,"volume":449608,"rsi_14":20.1,"sma_20":25.88,"sma_60":26.66,"sma_120":25.39},{"date":"2025-10-17","open":23.09,"high":23.89,"low":23.09,"close":23.78,"volume":321594,"rsi_14":26.07,"sma_20":25.69,"sma_60":26.68,"sma_120":25.39},{"date":"2025-10-20","open":23.78,"high":24.1,"low":23.67,"close":23.73,"volume":255762,"rsi_14":26.97,"sma_20":25.48,"sma_60":26.71,"sma_120":25.38},{"date":"2025-10-21","open":23.73,"high":24.38,"low":23.73,"close":24.26,"volume":335175,"rsi_14":29.1,"sma_20":25.32,"sma_60":26.74,"sma_120":25.38},{"date":"2025-10-22","open":24.14,"high":24.83,"low":23.97,"close":24.52,"volume":582786,"rsi_14":34.18,"sma_20":25.2,"sma_60":26.79,"sma_120":25.38},{"date":"2025-10-23","open":24.59,"high":24.87,"low":24.23,"close":24.72,"volume":309413,"rsi_14":33.86,"sma_20":25.12,"sma_60":26.85,"sma_120":25.39},{"date":"2025-10-24","open":24.72,"high":24.89,"low":24.46,"close":24.52,"volume":220779,"rsi_14":33.7,"sma_20":25.0,"sma_60":26.9,"sma_120":25.38},{"date":"2025-10-27","open":24.38,"high":24.55,"low":23.98,"close":24.04,"volume":319227,"rsi_14":35.21,"sma_20":24.86,"sma_60":26.95,"sma_120":25.38},{"date":"2025-10-28","open":23.92,"high":24.45,"low":23.77,"close":24.18,"volume":264331,"rsi_14":35.1,"sma_20":24.74,"sma_60":27.0,"sma_120":25.38},{"date":"2025-10-29","open":24.01,"high":24.7,"low":23.9,"close":24.24,"volume":363133,"rsi_14":42.83,"sma_20":24.6,"sma_60":27.04,"sma_120":25.38},{"date":"2025-10-30","open":24.24,"high":24.81,"low":24.02,"close":24.66,"volume":390822,"rsi_14":62.35,"sma_20":24.51,"sma_60":27.11,"sma_120":25.38},{"date":"2025-10-31","open":24.36,"high":25.6,"low":24.24,"close":25.5,"volume":552330,"rsi_14":70.35,"sma_20":24.44,"sma_60":27.17,"sma_120":25.39},{"date":"2025-11-03","open":25.3,"high":25.85,"low":24.9,"close":25.3,"volume":361693,"rsi_14":65.19,"sma_20":24.38,"sma_60":27.2,"sma_120":25.4},{"date":"2025-11-04","open":25.2,"high":25.4,"low":24.93,"close":25.26,"volume":416494,"rsi_14":76.11,"sma_20":24.35,"sma_60":27.16,"sma_120":25.42},{"date":"2025-11-05","open":25.07,"high":25.65,"low":25.07,"close":25.31,"volume":335114,"rsi_14":75.93,"sma_20":24.32,"sma_60":27.08,"sma_120":25.43},{"date":"2025-11-06","open":25.41,"high":25.53,"low":24.15,"close":24.23,"volume":767419,"rsi_14":54.95,"sma_20":24.28,"sma_60":26.98,"sma_120":25.42},{"date":"2025-11-07","open":26.15,"high":27.4,"low":23.67,"close":24.03,"volume":809392,"rsi_14":53.19,"sma_20":24.3,"sma_60":26.87,"sma_120":25.42},{"date":"2025-11-10","open":24.03,"high":26.83,"low":23.81,"close":26.12,"volume":826318,"rsi_14":64.86,"sma_20":24.43,"sma_60":26.81,"sma_120":25.43},{"date":"2025-11-11","open":26.0,"high":27.21,"low":26.0,"close":27.16,"volume":541178,"rsi_14":68.75,"sma_20":24.6,"sma_60":26.77,"sma_120":25.45},{"date":"2025-11-12","open":27.16,"high":29.0,"low":27.12,"close":27.83,"volume":685779,"rsi_14":70.71,"sma_20":24.83,"sma_60":26.73,"sma_120":25.48},{"date":"2025-11-13","open":27.66,"high":27.86,"low":26.0,"close":26.37,"volume":488815,"rsi_14":60.55,"sma_20":24.99,"sma_60":26.67,"sma_120":25.5},{"date":"2025-11-14","open":26.15,"high":26.47,"low":25.9,"close":26.06,"volume":294122,"rsi_14":61.74,"sma_20":25.1,"sma_60":26.61,"sma_120":25.5},{"date":"2025-11-17","open":26.04,"high":26.54,"low":25.69,"close":26.02,"volume":417693,"rsi_14":60.82,"sma_20":25.22,"sma_60":26.54,"sma_120":25.51},{"date":"2025-11-18","open":25.82,"high":26.57,"low":25.39,"close":25.9,"volume":484851,"rsi_14":59.7,"sma_20":25.3,"sma_60":26.47,"sma_120":25.51},{"date":"2025-11-19","open":25.81,"high":26.28,"low":25.13,"close":25.37,"volume":524386,"rsi_14":54.09,"sma_20":25.34,"sma_60":26.39,"sma_120":25.51},{"date":"2025-11-20","open":25.54,"high":26.01,"low":24.92,"close":25.36,"volume":355832,"rsi_14":49.11,"sma_20":25.37,"sma_60":26.3,"sma_120":25.51},{"date":"2025-11-21","open":25.45,"high":26.53,"low":25.4,"close":26.01,"volume":392921,"rsi_14":54.28,"sma_20":25.45,"sma_60":26.23,"sma_120":25.51},{"date":"2025-11-24","open":25.96,"high":26.79,"low":25.82,"close":26.71,"volume":349465,"rsi_14":58.1,"sma_20":25.58,"sma_60":26.17,"sma_120":25.51},{"date":"2025-11-25","open":27.0,"high":27.76,"low":26.9,"close":27.69,"volume":375514,"rsi_14":62.04,"sma_20":25.76,"sma_60":26.11,"sma_120":25.53},{"date":"2025-11-26","open":27.44,"high":27.83,"low":27.23,"close":27.36,"volume":410857,"rsi_14":67.14,"sma_20":25.91,"sma_60":26.08,"sma_120":25.54},{"date":"2025-11-28","open":27.47,"high":27.78,"low":27.37,"close":27.7,"volume":208313,"rsi_14":69.8,"sma_20":26.06,"sma_60":26.06,"sma_120":25.55},{"date":"2025-12-01","open":27.44,"high":27.82,"low":27.3,"close":27.45,"volume":355915,"rsi_14":58.95,"sma_20":26.16,"sma_60":26.02,"sma_120":25.56},{"date":"2025-12-02","open":27.46,"high":27.62,"low":26.23,"close":26.67,"volume":456357,"rsi_14":46.58,"sma_20":26.23,"sma_60":25.98,"sma_120":25.56},{"date":"2025-12-03","open":26.86,"high":27.82,"low":26.75,"close":27.58,"volume":317346,"rsi_14":48.31,"sma_20":26.35,"sma_60":25.95,"sma_120":25.57},{"date":"2025-12-04","open":27.58,"high":27.84,"low":26.97,"close":27.15,"volume":404953,"rsi_14":56.11,"sma_20":26.44,"sma_60":25.93,"sma_120":25.58},{"date":"2025-12-05","open":27.15,"high":27.47,"low":26.68,"close":26.77,"volume":323533,"rsi_14":55.5,"sma_20":26.57,"sma_60":25.9,"sma_120":25.59},{"date":"2025-12-08","open":26.81,"high":26.84,"low":25.95,"close":26.01,"volume":300935,"rsi_14":49.93,"sma_20":26.66,"sma_60":25.86,"sma_120":25.59},{"date":"2025-12-09","open":25.97,"high":26.39,"low":25.56,"close":25.65,"volume":414104,"rsi_14":48.31,"sma_20":26.64,"sma_60":25.84,"sma_120":25.59},{"date":"2025-12-10","open":25.64,"high":25.91,"low":25.22,"close":25.71,"volume":483522,"rsi_14":52.45,"sma_20":26.57,"sma_60":25.82,"sma_120":25.6},{"date":"2025-12-11","open":25.81,"high":25.94,"low":25.47,"close":25.9,"volume":284940,"rsi_14":53.79,"sma_20":26.47,"sma_60":25.8,"sma_120":25.61},{"date":"2025-12-12","open":26.13,"high":26.13,"low":25.2,"close":25.27,"volume":341410,"rsi_14":44.79,"sma_20":26.42,"sma_60":25.76,"sma_120":25.62},{"date":"2025-12-15","open":25.78,"high":26.5,"low":25.56,"close":26.31,"volume":472896,"rsi_14":47.31,"sma_20":26.43,"sma_60":25.74,"sma_120":25.64},{"date":"2025-12-16","open":26.18,"high":26.31,"low":25.16,"close":25.61,"volume":499486,"rsi_14":35.47,"sma_20":26.41,"sma_60":25.7,"sma_120":25.66},{"date":"2025-12-17","open":25.6,"high":26.52,"low":25.47,"close":26.07,"volume":389864,"rsi_14":41.15,"sma_20":26.42,"sma_60":25.68,"sma_120":25.69},{"date":"2025-12-18","open":26.04,"high":26.62,"low":25.92,"close":26.5,"volume":340800,"rsi_14":41.87,"sma_20":26.47,"sma_60":25.67,"sma_120":25.72},{"date":"2025-12-19","open":26.4,"high":26.8,"low":26.33,"close":26.6,"volume":812109,"rsi_14":44.12,"sma_20":26.54,"sma_60":25.68,"sma_120":25.75},{"date":"2025-12-22","open":26.5,"high":27.44,"low":26.34,"close":27.32,"volume":507332,"rsi_14":54.53,"sma_20":26.6,"sma_60":25.68,"sma_120":25.78},{"date":"2025-12-23","open":27.24,"high":27.26,"low":26.25,"close":26.45,"volume":333344,"rsi_14":42.08,"sma_20":26.59,"sma_60":25.68,"sma_120":25.8},{"date":"2025-12-24","open":26.45,"high":27.11,"low":26.44,"close":26.81,"volume":175168,"rsi_14":47.59,"sma_20":26.54,"sma_60":25.68,"sma_120":25.84},{"date":"2025-12-26","open":26.77,"high":27.17,"low":26.55,"close":27.12,"volume":229035,"rsi_14":52.5,"sma_20":26.53,"sma_60":25.68,"sma_120":25.87},{"date":"2025-12-29","open":27.0,"high":27.23,"low":26.77,"close":26.79,"volume":220491,"rsi_14":55.95,"sma_20":26.49,"sma_60":25.69,"sma_120":25.91},{"date":"2025-12-30","open":26.75,"high":27.16,"low":26.73,"close":27.0,"volume":251521,"rsi_14":60.53,"sma_20":26.46,"sma_60":25.69,"sma_120":25.95},{"date":"2025-12-31","open":27.06,"high":27.06,"low":26.64,"close":26.78,"volume":218279,"rsi_14":58.14,"sma_20":26.47,"sma_60":25.69,"sma_120":25.99},{"date":"2026-01-02","open":26.91,"high":26.93,"low":26.02,"close":26.46,"volume":405969,"rsi_14":54.18,"sma_20":26.41,"sma_60":25.7,"sma_120":26.03},{"date":"2026-01-05","open":26.21,"high":27.45,"low":26.11,"close":26.72,"volume":419181,"rsi_14":61.45,"sma_20":26.39,"sma_60":25.72,"sma_120":26.08},{"date":"2026-01-06","open":26.53,"high":27.75,"low":26.51,"close":27.62,"volume":300067,"rsi_14":60.58,"sma_20":26.43,"sma_60":25.76,"sma_120":26.13},{"date":"2026-01-07","open":27.83,"high":28.28,"low":27.15,"close":27.33,"volume":342796,"rsi_14":64.88,"sma_20":26.5,"sma_60":25.82,"sma_120":26.18},{"date":"2026-01-08","open":27.4,"high":28.34,"low":27.23,"close":27.74,"volume":304492,"rsi_14":64.57,"sma_20":26.61,"sma_60":25.89,"sma_120":26.24},{"date":"2026-01-09","open":27.71,"high":28.02,"low":27.43,"close":27.74,"volume":247216,"rsi_14":61.7,"sma_20":26.71,"sma_60":25.96,"sma_120":26.29},{"date":"2026-01-12","open":28.05,"high":29.52,"low":27.31,"close":29.4,"volume":455860,"rsi_14":70.41,"sma_20":26.88,"sma_60":26.06,"sma_120":26.36},{"date":"2026-01-13","open":29.16,"high":29.38,"low":28.4,"close":28.91,"volume":345642,"rsi_14":61.99,"sma_20":27.06,"sma_60":26.16,"sma_120":26.41},{"date":"2026-01-14","open":28.8,"high":29.2,"low":27.61,"close":27.76,"volume":472419,"rsi_14":59.48,"sma_20":27.14,"sma_60":26.22,"sma_120":26.45},{"date":"2026-01-15","open":27.65,"high":27.69,"low":25.94,"close":26.0,"volume":584060,"rsi_14":45.13,"sma_20":27.16,"sma_60":26.26,"sma_120":26.48},{"date":"2026-01-16","open":25.94,"high":26.23,"low":25.42,"close":26.07,"volume":286949,"rsi_14":43.49,"sma_20":27.16,"sma_60":26.29,"sma_120":26.52},{"date":"2026-01-20","open":25.62,"high":26.75,"low":25.47,"close":25.95,"volume":282570,"rsi_14":44.66,"sma_20":27.13,"sma_60":26.31,"sma_120":26.55},{"date":"2026-01-21","open":25.96,"high":26.59,"low":25.93,"close":26.22,"volume":251623,"rsi_14":45.08,"sma_20":27.11,"sma_60":26.34,"sma_120":26.59},{"date":"2026-01-22","open":26.25,"high":26.92,"low":26.1,"close":26.15,"volume":233271,"rsi_14":45.95,"sma_20":27.05,"sma_60":26.37,"sma_120":26.64},{"date":"2026-01-23","open":26.03,"high":26.37,"low":25.81,"close":25.92,"volume":269500,"rsi_14":46.48,"sma_20":27.02,"sma_60":26.4,"sma_120":26.67},{"date":"2026-01-26","open":25.92,"high":26.71,"low":25.63,"close":26.6,"volume":316200,"rsi_14":49.26,"sma_20":27.01,"sma_60":26.44,"sma_120":26.72},{"date":"2026-01-27","open":26.39,"high":26.58,"low":25.81,"close":26.25,"volume":264500,"rsi_14":40.93,"sma_20":26.97,"sma_60":26.47,"sma_120":26.76},{"date":"2026-01-28","open":26.45,"high":26.45,"low":25.86,"close":26.12,"volume":209000,"rsi_14":41.81,"sma_20":26.94,"sma_60":26.5,"sma_120":26.8},{"date":"2026-01-29","open":26.1,"high":26.43,"low":25.8,"close":26.15,"volume":184400,"rsi_14":38.66,"sma_20":26.89,"sma_60":26.51,"sma_120":26.84},{"date":"2026-01-30","open":26.15,"high":26.6,"low":26.04,"close":26.49,"volume":294500,"rsi_14":41.5,"sma_20":26.88,"sma_60":26.53,"sma_120":26.86},{"date":"2026-02-02","open":26.36,"high":28.13,"low":26.34,"close":27.92,"volume":444100,"rsi_14":39.61,"sma_20":26.95,"sma_60":26.57,"sma_120":26.87},{"date":"2026-02-03","open":27.57,"high":28.28,"low":27.06,"close":28.24,"volume":506300,"rsi_14":45.18,"sma_20":27.03,"sma_60":26.62,"sma_120":26.85},{"date":"2026-02-04","open":28.79,"high":29.37,"low":28.56,"close":28.61,"volume":378900,"rsi_14":56.89,"sma_20":27.08,"sma_60":26.69,"sma_120":26.83},{"date":"2026-02-05","open":28.45,"high":29.22,"low":28.45,"close":28.63,"volume":287600,"rsi_14":79.68,"sma_20":27.14,"sma_60":26.77,"sma_120":26.82},{"date":"2026-02-06","open":28.61,"high":29.46,"low":28.61,"close":29.26,"volume":343800,"rsi_14":81.96,"sma_20":27.22,"sma_60":26.82,"sma_120":26.82},{"date":"2026-02-09","open":29.08,"high":29.2,"low":28.37,"close":28.61,"volume":285000,"rsi_14":74.09,"sma_20":27.26,"sma_60":26.85,"sma_120":26.81},{"date":"2026-02-10","open":28.75,"high":28.92,"low":28.49,"close":28.57,"volume":182573,"rsi_14":60.69,"sma_20":27.16,"sma_60":26.44,"sma_120":26.7},{"date":"2026-02-11","open":28.62,"high":29.09,"low":28.48,"close":28.59,"volume":236616,"rsi_14":59.71,"sma_20":27.25,"sma_60":26.52,"sma_120":26.76},{"date":"2026-02-12","open":28.62,"high":28.62,"low":27.24,"close":27.55,"volume":437541,"rsi_14":49.64,"sma_20":27.27,"sma_60":26.57,"sma_120":26.81},{"date":"2026-02-13","open":27.82,"high":29.0,"low":27.76,"close":28.5,"volume":268689,"rsi_14":55.61,"sma_20":27.35,"sma_60":26.63,"sma_120":26.87},{"date":"2026-02-17","open":28.65,"high":29.23,"low":28.4,"close":28.45,"volume":316858,"rsi_14":68.27,"sma_20":27.44,"sma_60":27.0,"sma_120":26.74},{"date":"2026-02-18","open":28.45,"high":29.16,"low":28.36,"close":28.66,"volume":325900,"rsi_14":70.82,"sma_20":27.57,"sma_60":27.06,"sma_120":26.72},{"date":"2026-02-19","open":28.56,"high":28.71,"low":28.42,"close":28.54,"volume":340700,"rsi_14":69.31,"sma_20":27.69,"sma_60":27.11,"sma_120":26.71},{"date":"2026-02-20","open":28.58,"high":28.98,"low":28.03,"close":28.53,"volume":508412,"rsi_14":67.41,"sma_20":27.81,"sma_60":27.15,"sma_120":26.69},{"date":"2026-02-23","open":28.42,"high":28.75,"low":27.19,"close":27.55,"volume":496700,"rsi_14":46.58,"sma_20":27.89,"sma_60":27.17,"sma_120":26.67},{"date":"2026-02-24","open":27.65,"high":28.37,"low":27.42,"close":27.67,"volume":478086,"rsi_14":40.75,"sma_20":27.57,"sma_60":26.78,"sma_120":26.97},{"date":"2026-02-25","open":27.73,"high":27.99,"low":27.03,"close":27.97,"volume":415986,"rsi_14":43.77,"sma_20":28.03,"sma_60":27.18,"sma_120":26.63},{"date":"2026-02-26","open":28.0,"high":28.17,"low":26.27,"close":26.49,"volume":813095,"rsi_14":43.31,"sma_20":27.58,"sma_60":26.86,"sma_120":26.92},{"date":"2026-02-27","open":22.44,"high":23.27,"low":19.83,"close":20.23,"volume":1965786,"rsi_14":29.38,"sma_20":27.22,"sma_60":26.8,"sma_120":26.83},{"date":"2026-03-02","open":20.3,"high":21.14,"low":19.95,"close":21.01,"volume":1261234,"rsi_14":19.26,"sma_20":27.48,"sma_60":26.94,"sma_120":26.46},{"date":"2026-03-03","open":20.35,"high":21.07,"low":19.81,"close":19.83,"volume":740546,"rsi_14":17.63,"sma_20":27.07,"sma_60":26.81,"sma_120":26.38},{"date":"2026-03-04","open":19.97,"high":20.2,"low":19.58,"close":19.96,"volume":594982,"rsi_14":29.96,"sma_20":26.02,"sma_60":26.46,"sma_120":26.59},{"date":"2026-03-05","open":19.67,"high":20.6,"low":19.56,"close":20.44,"volume":726331,"rsi_14":32.19,"sma_20":25.6,"sma_60":26.36,"sma_120":26.52},{"date":"2026-03-06","open":20.05,"high":20.08,"low":18.93,"close":19.34,"volume":753758,"rsi_14":18.63,"sma_20":25.18,"sma_60":26.25,"sma_120":26.43},{"date":"2026-03-09","open":18.97,"high":19.37,"low":18.52,"close":19.21,"volume":687648,"rsi_14":15.21,"sma_20":25.29,"sma_60":26.37,"sma_120":26.1},{"date":"2026-03-10","open":19.21,"high":19.57,"low":18.84,"close":18.91,"volume":527104,"rsi_14":13.54,"sma_20":24.8,"sma_60":26.26,"sma_120":26.04},{"date":"2026-03-11","open":18.91,"high":19.5,"low":18.52,"close":18.77,"volume":548081,"rsi_14":13.34,"sma_20":24.12,"sma_60":25.91,"sma_120":26.15},{"date":"2026-03-12","open":18.42,"high":18.57,"low":17.03,"close":18.18,"volume":901668,"rsi_14":12.95,"sma_20":23.79,"sma_60":26.02,"sma_120":25.89},{"date":"2026-03-13","open":18.23,"high":18.46,"low":17.8,"close":18.18,"volume":604648,"rsi_14":12.34,"sma_20":23.32,"sma_60":25.66,"sma_120":25.94},{"date":"2026-03-16","open":18.93,"high":19.46,"low":18.65,"close":19.41,"volume":737990,"rsi_14":20.73,"sma_20":22.86,"sma_60":25.54,"sma_120":25.85},{"date":"2026-03-17","open":19.48,"high":20.0,"low":19.48,"close":19.51,"volume":635572,"rsi_14":19.59,"sma_20":22.41,"sma_60":25.4,"sma_120":25.76},{"date":"2026-03-18","open":19.21,"high":19.47,"low":18.97,"close":19.0,"volume":650426,"rsi_14":21.06,"sma_20":21.98,"sma_60":25.26,"sma_120":25.67},{"date":"2026-03-19","open":19.1,"high":19.82,"low":19.06,"close":19.54,"volume":583123,"rsi_14":45.22,"sma_20":21.53,"sma_60":25.12,"sma_120":25.59},{"date":"2026-03-20","open":19.56,"high":19.76,"low":19.15,"close":19.5,"volume":1133239,"rsi_14":38.35,"sma_20":21.08,"sma_60":24.99,"sma_120":25.51},{"date":"2026-03-23","open":20.04,"high":20.08,"low":19.23,"close":19.23,"volume":414859,"rsi_14":44.61,"sma_20":20.62,"sma_60":24.87,"sma_120":25.42},{"date":"2026-03-24","open":19.1,"high":19.57,"low":18.98,"close":19.23,"volume":367780,"rsi_14":43.29,"sma_20":20.2,"sma_60":24.73,"sma_120":25.34},{"date":"2026-03-25","open":19.45,"high":19.96,"low":19.39,"close":19.57,"volume":317563,"rsi_14":41.79,"sma_20":19.78,"sma_60":24.6,"sma_120":25.27},{"date":"2026-03-26","open":19.5,"high":19.8,"low":18.98,"close":19.53,"volume":363470,"rsi_14":52.24,"sma_20":19.43,"sma_60":24.48,"sma_120":25.19},{"date":"2026-03-27","open":19.37,"high":19.64,"low":18.92,"close":19.01,"volume":346015,"rsi_14":47.84,"sma_20":19.37,"sma_60":24.36,"sma_120":25.11},{"date":"2026-03-30","open":19.15,"high":19.67,"low":19.07,"close":19.22,"volume":410715,"rsi_14":53.41,"sma_20":19.28,"sma_60":24.26,"sma_120":25.05},{"date":"2026-03-31","open":19.53,"high":20.0,"low":19.27,"close":19.59,"volume":534427,"rsi_14":58.6,"sma_20":19.27,"sma_60":24.16,"sma_120":24.99},{"date":"2026-04-01","open":19.74,"high":20.31,"low":19.68,"close":20.24,"volume":677388,"rsi_14":71.4,"sma_20":19.28,"sma_60":24.06,"sma_120":24.93},{"date":"2026-04-02","open":19.95,"high":20.66,"low":19.88,"close":20.45,"volume":390454,"rsi_14":72.56,"sma_20":19.28,"sma_60":23.98,"sma_120":24.87},{"date":"2026-04-06","open":20.45,"high":20.73,"low":20.04,"close":20.58,"volume":344067,"rsi_14":64.89,"sma_20":19.34,"sma_60":23.89,"sma_120":24.81},{"date":"2026-04-07","open":20.39,"high":20.81,"low":20.26,"close":20.58,"volume":351463,"rsi_14":63.97,"sma_20":19.41,"sma_60":23.8,"sma_120":24.75},{"date":"2026-04-08","open":20.68,"high":21.07,"low":20.18,"close":20.4,"volume":613466,"rsi_14":70.0,"sma_20":19.49,"sma_60":23.71,"sma_120":24.69},{"date":"2026-04-09","open":20.32,"high":21.19,"low":20.32,"close":20.87,"volume":519316,"rsi_14":69.39,"sma_20":19.59,"sma_60":23.61,"sma_120":24.64},{"date":"2026-04-10","open":20.98,"high":21.1,"low":20.14,"close":20.37,"volume":354467,"rsi_14":61.18,"sma_20":19.7,"sma_60":23.51,"sma_120":24.59},{"date":"2026-04-13","open":20.17,"high":21.48,"low":20.17,"close":21.36,"volume":577873,"rsi_14":73.1,"sma_20":19.86,"sma_60":23.41,"sma_120":24.55},{"date":"2026-04-14","open":21.36,"high":21.7,"low":21.11,"close":21.38,"volume":343451,"rsi_14":73.22,"sma_20":19.96,"sma_60":23.33,"sma_120":24.5},{"date":"2026-04-15","open":21.38,"high":21.76,"low":21.19,"close":21.68,"volume":389357,"rsi_14":72.98,"sma_20":20.07,"sma_60":23.24,"sma_120":24.46},{"date":"2026-04-16","open":21.67,"high":22.02,"low":21.41,"close":21.81,"volume":361313,"rsi_14":74.36,"sma_20":20.21,"sma_60":23.15,"sma_120":24.42},{"date":"2026-04-17","open":22.18,"high":23.0,"low":21.98,"close":22.88,"volume":537832,"rsi_14":87.0,"sma_20":20.37,"sma_60":23.09,"sma_120":24.39},{"date":"2026-04-20","open":22.67,"high":23.26,"low":22.54,"close":22.92,"volume":542349,"rsi_14":86.56,"sma_20":20.55,"sma_60":23.02,"sma_120":24.35},{"date":"2026-04-21","open":22.38,"high":22.66,"low":21.1,"close":21.21,"volume":684196,"rsi_14":62.66,"sma_20":20.64,"sma_60":22.93,"sma_120":24.31},{"date":"2026-04-22","open":21.4,"high":21.59,"low":20.77,"close":20.99,"volume":410802,"rsi_14":56.28,"sma_20":20.73,"sma_60":22.83,"sma_120":24.27},{"date":"2026-04-23","open":20.99,"high":21.23,"low":20.77,"close":21.01,"volume":302590,"rsi_14":54.84,"sma_20":20.8,"sma_60":22.74,"sma_120":24.23},{"date":"2026-04-24","open":21.05,"high":21.6,"low":20.77,"close":21.41,"volume":429703,"rsi_14":56.86,"sma_20":20.9,"sma_60":22.64,"sma_120":24.2},{"date":"2026-04-27","open":21.47,"high":22.06,"low":21.46,"close":21.65,"volume":329613,"rsi_14":58.51,"sma_20":21.03,"sma_60":22.54,"sma_120":24.18},{"date":"2026-04-28","open":21.71,"high":22.04,"low":21.56,"close":21.82,"volume":281225,"rsi_14":61.31,"sma_20":21.16,"sma_60":22.44,"sma_120":24.17},{"date":"2026-04-29","open":21.5,"high":21.86,"low":21.48,"close":21.63,"volume":268688,"rsi_14":56.33,"sma_20":21.26,"sma_60":22.34,"sma_120":24.15},{"date":"2026-04-30","open":21.63,"high":22.36,"low":21.57,"close":21.96,"volume":407242,"rsi_14":63.64,"sma_20":21.35,"sma_60":22.22,"sma_120":24.14},{"date":"2026-05-01","open":21.98,"high":22.26,"low":21.64,"close":21.88,"volume":353190,"rsi_14":55.28,"sma_20":21.42,"sma_60":22.1,"sma_120":24.13},{"date":"2026-05-04","open":21.82,"high":23.22,"low":21.71,"close":22.74,"volume":487139,"rsi_14":61.81,"sma_20":21.53,"sma_60":22.02,"sma_120":24.12},{"date":"2026-05-05","open":22.85,"high":23.46,"low":22.75,"close":23.39,"volume":366945,"rsi_14":63.99,"sma_20":21.67,"sma_60":21.97,"sma_120":24.12},{"date":"2026-05-06","open":23.5,"high":24.15,"low":23.5,"close":23.9,"volume":392763,"rsi_14":66.1,"sma_20":21.84,"sma_60":21.94,"sma_120":24.11},{"date":"2026-05-07","open":24.01,"high":24.34,"low":23.87,"close":24.03,"volume":373521,"rsi_14":60.36,"sma_20":22.0,"sma_60":21.9,"sma_120":24.11},{"date":"2026-05-08","open":18.57,"high":19.52,"low":18.28,"close":19.0,"volume":1983804,"rsi_14":31.4,"sma_20":21.93,"sma_60":21.78,"sma_120":24.06},{"date":"2026-05-11","open":19.13,"high":19.41,"low":18.33,"close":18.45,"volume":1359763,"rsi_14":35.29,"sma_20":21.79,"sma_60":21.66,"sma_120":24.01},{"date":"2026-05-12","open":18.41,"high":18.58,"low":17.26,"close":17.5,"volume":1219603,"rsi_14":32.74,"sma_20":21.59,"sma_60":21.47,"sma_120":23.96},{"date":"2026-05-13","open":17.5,"high":18.57,"low":17.43,"close":18.32,"volume":971189,"rsi_14":37.67,"sma_20":21.43,"sma_60":21.3,"sma_120":23.91},{"date":"2026-05-14","open":17.81,"high":18.08,"low":17.26,"close":17.3,"volume":739074,"rsi_14":32.18,"sma_20":21.2,"sma_60":21.13,"sma_120":23.85},{"date":"2026-05-15","open":17.27,"high":17.53,"low":16.75,"close":16.87,"volume":679289,"rsi_14":29.61,"sma_20":20.9,"sma_60":20.93,"sma_120":23.78},{"date":"2026-05-18","open":16.7,"high":17.31,"low":16.64,"close":17.2,"volume":866027,"rsi_14":30.56,"sma_20":20.61,"sma_60":20.75,"sma_120":23.72},{"date":"2026-05-19","open":17.28,"high":17.91,"low":17.0,"close":17.82,"volume":725146,"rsi_14":34.52,"sma_20":20.44,"sma_60":20.57,"sma_120":23.65},{"date":"2026-05-20","open":17.81,"high":18.18,"low":17.7,"close":18.08,"volume":868756,"rsi_14":34.15,"sma_20":20.3,"sma_60":20.41,"sma_120":23.59},{"date":"2026-05-21","open":18.07,"high":18.37,"low":17.75,"close":18.16,"volume":1656978,"rsi_14":34.8,"sma_20":20.16,"sma_60":20.25,"sma_120":23.53},{"date":"2026-05-22","open":18.25,"high":18.44,"low":17.93,"close":18.41,"volume":485197,"rsi_14":31.38,"sma_20":20.01,"sma_60":20.11,"sma_120":23.49},{"date":"2026-05-26","open":18.45,"high":19.12,"low":18.45,"close":18.81,"volume":670766,"rsi_14":29.88,"sma_20":19.86,"sma_60":20.09,"sma_120":23.44},{"date":"2026-05-27","open":19.31,"high":19.34,"low":18.5,"close":19.1,"volume":501594,"rsi_14":28.49,"sma_20":19.73,"sma_60":20.06,"sma_120":23.38},{"date":"2026-05-28","open":19.04,"high":19.55,"low":19.02,"close":19.3,"volume":621218,"rsi_14":28.94,"sma_20":19.61,"sma_60":20.05,"sma_120":23.32},{"date":"2026-05-29","open":19.28,"high":19.46,"low":18.55,"close":18.85,"volume":849067,"rsi_14":48.87,"sma_20":19.46,"sma_60":20.03,"sma_120":23.24},{"date":"2026-06-01","open":18.63,"high":19.01,"low":18.22,"close":18.42,"volume":569685,"rsi_14":49.77,"sma_20":19.28,"sma_60":19.99,"sma_120":23.18},{"date":"2026-06-02","open":18.36,"high":18.67,"low":18.1,"close":18.45,"volume":810643,"rsi_14":58.47,"sma_20":19.07,"sma_60":19.98,"sma_120":23.11},{"date":"2026-06-03","open":18.26,"high":18.36,"low":17.73,"close":18.12,"volume":509338,"rsi_14":48.05,"sma_20":18.8,"sma_60":19.96,"sma_120":23.05},{"date":"2026-06-04","open":18.28,"high":18.89,"low":18.28,"close":18.7,"volume":459231,"rsi_14":64.96,"sma_20":18.54,"sma_60":19.96,"sma_120":22.99},{"date":"2026-06-05","open":18.86,"high":20.14,"low":18.85,"close":19.74,"volume":750284,"rsi_14":77.13,"sma_20":18.33,"sma_60":19.97,"sma_120":22.94},{"date":"2026-06-08","open":19.75,"high":19.84,"low":19.34,"close":19.39,"volume":558989,"rsi_14":70.62,"sma_20":18.35,"sma_60":19.99,"sma_120":22.89},{"date":"2026-06-09","open":19.53,"high":20.27,"low":19.53,"close":20.16,"volume":506256,"rsi_14":71.43,"sma_20":18.44,"sma_60":20.03,"sma_120":22.84},{"date":"2026-06-10","open":20.21,"high":20.77,"low":19.98,"close":20.29,"volume":405165,"rsi_14":70.73,"sma_20":18.57,"sma_60":20.04,"sma_120":22.79},{"date":"2026-06-11","open":20.15,"high":20.64,"low":20.1,"close":20.53,"volume":463562,"rsi_14":71.58,"sma_20":18.69,"sma_60":20.06,"sma_120":22.73},{"date":"2026-06-12","open":19.9,"high":20.55,"low":19.9,"close":20.09,"volume":377788,"rsi_14":64.79,"sma_20":18.82,"sma_60":20.08,"sma_120":22.67},{"date":"2026-06-15","open":20.11,"high":20.29,"low":19.59,"close":19.71,"volume":528512,"rsi_14":57.95,"sma_20":18.97,"sma_60":20.08,"sma_120":22.6},{"date":"2026-06-16","open":19.91,"high":20.41,"low":19.61,"close":19.96,"volume":724208,"rsi_14":57.65,"sma_20":19.1,"sma_60":20.09,"sma_120":22.54},{"date":"2026-06-17","open":19.94,"high":20.26,"low":19.15,"close":19.41,"volume":1008517,"rsi_14":50.92,"sma_20":19.18,"sma_60":20.09,"sma_120":22.48},{"date":"2026-06-18","open":19.51,"high":19.66,"low":18.7,"close":18.81,"volume":1327603,"rsi_14":49.67,"sma_20":19.22,"sma_60":20.08,"sma_120":22.41},{"date":"2026-06-22","open":18.8,"high":18.89,"low":18.22,"close":18.33,"volume":767439,"rsi_14":49.27,"sma_20":19.23,"sma_60":20.06,"sma_120":22.33},{"date":"2026-06-23","open":18.61,"high":19.58,"low":18.5,"close":19.53,"volume":660872,"rsi_14":57.36,"sma_20":19.29,"sma_60":20.06,"sma_120":22.27},{"date":"2026-06-24","open":19.77,"high":21.09,"low":19.77,"close":21.02,"volume":701214,"rsi_14":67.06,"sma_20":19.4,"sma_60":20.1,"sma_120":22.23},{"date":"2026-06-25","open":21.0,"high":22.0,"low":20.79,"close":21.04,"volume":481265,"rsi_14":64.74,"sma_20":19.49,"sma_60":20.13,"sma_120":22.19},{"date":"2026-06-26","open":21.01,"high":21.8,"low":20.88,"close":21.78,"volume":623977,"rsi_14":63.35,"sma_20":19.62,"sma_60":20.16,"sma_120":22.16},{"date":"2026-06-29","open":21.12,"high":21.23,"low":19.66,"close":20.71,"volume":727089,"rsi_14":57.89,"sma_20":19.71,"sma_60":20.17,"sma_120":22.12},{"date":"2026-06-30","open":20.71,"high":20.71,"low":19.86,"close":20.18,"volume":400207,"rsi_14":50.12,"sma_20":19.8,"sma_60":20.17,"sma_120":22.07},{"date":"2026-07-01","open":20.32,"high":20.54,"low":19.91,"close":20.1,"volume":422109,"rsi_14":48.82,"sma_20":19.88,"sma_60":20.16,"sma_120":22.02},{"date":"2026-07-02","open":20.35,"high":20.35,"low":19.63,"close":19.64,"volume":315753,"rsi_14":44.63,"sma_20":19.96,"sma_60":20.14,"sma_120":21.97},{"date":"2026-07-06","open":19.48,"high":20.0,"low":19.08,"close":19.61,"volume":313781,"rsi_14":46.95,"sma_20":20.0,"sma_60":20.13,"sma_120":21.92},{"date":"2026-07-07","open":20.06,"high":20.28,"low":19.74,"close":20.08,"volume":449984,"rsi_14":52.32,"sma_20":20.02,"sma_60":20.12,"sma_120":21.86},{"date":"2026-07-08","open":19.96,"high":19.96,"low":18.52,"close":18.88,"volume":438664,"rsi_14":43.95,"sma_20":19.99,"sma_60":20.09,"sma_120":21.8},{"date":"2026-07-09","open":18.86,"high":19.13,"low":18.61,"close":19.02,"volume":446628,"rsi_14":47.71,"sma_20":19.94,"sma_60":20.05,"sma_120":21.73},{"date":"2026-07-10","open":18.97,"high":19.15,"low":18.61,"close":18.72,"volume":311051,"rsi_14":49.45,"sma_20":19.86,"sma_60":20.01,"sma_120":21.67},{"date":"2026-07-13","open":19.0,"high":19.68,"low":18.95,"close":19.29,"volume":384539,"rsi_14":55.78,"sma_20":19.8,"sma_60":19.97,"sma_120":21.6},{"date":"2026-07-14","open":19.1,"high":19.39,"low":18.41,"close":18.8,"volume":334748,"rsi_14":45.22,"sma_20":19.73,"sma_60":19.92,"sma_120":21.53},{"date":"2026-07-15","open":18.87,"high":19.5,"low":18.83,"close":19.4,"volume":356089,"rsi_14":37.89,"sma_20":19.72,"sma_60":19.86,"sma_120":21.47},{"date":"2026-07-16","open":19.4,"high":20.14,"low":19.4,"close":19.86,"volume":416861,"rsi_14":41.73,"sma_20":19.71,"sma_60":19.81,"sma_120":21.41},{"date":"2026-07-17","open":19.84,"high":20.35,"low":19.63,"close":19.75,"volume":338457,"rsi_14":34.36,"sma_20":19.73,"sma_60":19.79,"sma_120":21.36},{"date":"2026-07-20","open":19.78,"high":19.91,"low":19.52,"close":19.63,"volume":437416,"rsi_14":40.27,"sma_20":19.77,"sma_60":19.76,"sma_120":21.3},{"date":"2026-07-21","open":19.42,"high":19.89,"low":19.42,"close":19.59,"volume":621073,"rsi_14":44.17,"sma_20":19.83,"sma_60":19.74,"sma_120":21.24},{"date":"2026-07-22","open":19.71,"high":19.95,"low":19.2,"close":19.3,"volume":409242,"rsi_14":42.41,"sma_20":19.82,"sma_60":19.7,"sma_120":21.17},{"date":"2026-07-23","open":19.08,"high":19.34,"low":18.73,"close":18.87,"volume":650430,"rsi_14":42.65,"sma_20":19.71,"sma_60":19.66,"sma_120":21.1},{"date":"2026-07-24","open":18.9,"high":19.12,"low":18.5,"close":18.72,"volume":445684,"rsi_14":41.7,"sma_20":19.6,"sma_60":19.61,"sma_120":21.02},{"date":"2026-07-27","open":18.97,"high":19.31,"low":18.96,"close":19.18,"volume":285919,"rsi_14":41.59,"sma_20":19.47,"sma_60":19.56,"sma_120":20.95},{"date":"2026-07-28","open":19.38,"high":20.27,"low":19.38,"close":20.15,"volume":390836,"rsi_14":62.4,"sma_20":19.44,"sma_60":19.53,"sma_120":20.88},{"date":"2026-07-29","open":20.24,"high":20.7,"low":19.98,"close":20.58,"volume":321673,"rsi_14":64.42,"sma_20":19.46,"sma_60":19.51,"sma_120":20.81},{"date":"2026-07-30","open":20.31,"high":20.52,"low":19.95,"close":20.38,"volume":355683,"rsi_14":65.63,"sma_20":19.47,"sma_60":19.47,"sma_120":20.74},{"date":"2026-07-31","open":20.35,"high":20.41,"low":19.66,"close":19.94,"volume":367629,"rsi_14":56.27,"sma_20":19.49,"sma_60":19.42,"sma_120":20.69},{"date":"2026-08-03","open":20.11,"high":20.45,"low":19.7,"close":20.22,"volume":413179,"rsi_14":64.22,"sma_20":19.52,"sma_60":19.35,"sma_120":20.7},{"date":"2026-08-04","open":20.11,"high":20.38,"low":19.86,"close":19.9,"volume":481648,"rsi_14":55.32,"sma_20":19.51,"sma_60":19.29,"sma_120":20.63},{"date":"2026-08-05","open":20.06,"high":20.28,"low":19.88,"close":20.24,"volume":351618,"rsi_14":54.15,"sma_20":19.58,"sma_60":19.31,"sma_120":20.56},{"date":"2026-08-06","open":20.22,"high":20.25,"low":19.6,"close":19.81,"volume":527333,"rsi_14":50.66,"sma_20":19.62,"sma_60":19.33,"sma_120":20.49},{"date":"2026-08-07","open":22.48,"high":22.64,"low":20.4,"close":20.78,"volume":1300994,"rsi_14":60.0,"sma_20":19.72,"sma_60":19.38,"sma_120":20.43},{"date":"2026-08-10","open":20.74,"high":20.9,"low":19.55,"close":20.31,"volume":645749,"rsi_14":55.83,"sma_20":19.77,"sma_60":19.42,"sma_120":20.36},{"date":"2026-08-11","open":20.0,"high":20.57,"low":20.0,"close":20.42,"volume":570493},{"date":"2026-08-12","open":20.16,"high":20.21,"low":19.61,"close":19.98,"volume":343843,"rsi_14":59.23,"sma_20":19.88,"sma_60":19.52,"sma_120":20.22},{"date":"2026-08-13","open":20.18,"high":20.27,"low":19.84,"close":20.18,"volume":526116,"rsi_14":62.05,"sma_20":19.9,"sma_60":19.57,"sma_120":20.15},{"date":"2026-08-14","open":20.02,"high":21.07,"low":19.89,"close":20.91,"volume":305681,"rsi_14":63.67,"sma_20":19.95,"sma_60":19.62,"sma_120":20.1},{"date":"2026-08-17","open":20.9,"high":21.23,"low":20.77,"close":20.86,"volume":533504,"rsi_14":56.56,"sma_20":20.02,"sma_60":19.67,"sma_120":20.04},{"date":"2026-08-18","open":21.11,"high":21.59,"low":21.07,"close":21.34,"volume":411880,"rsi_14":56.96,"sma_20":20.1,"sma_60":19.72,"sma_120":19.98},{"date":"2026-08-19","open":21.64,"high":21.99,"low":21.14,"close":21.74,"volume":410771},{"date":"2026-08-20","open":21.38,"high":21.76,"low":21.24,"close":21.68,"volume":338697,"rsi_14":66.48,"sma_20":20.37,"sma_60":19.82,"sma_120":19.96},{"date":"2026-08-21","open":21.64,"high":22.2,"low":21.44,"close":21.6,"volume":376558,"rsi_14":63.58,"sma_20":20.51,"sma_60":19.87,"sma_120":19.96},{"date":"2026-08-24","open":21.6,"high":21.81,"low":21.26,"close":21.52,"volume":210263},{"date":"2026-08-25","open":21.5,"high":22.07,"low":21.41,"close":21.98,"volume":283774,"rsi_14":67.54,"sma_20":20.72,"sma_60":19.96,"sma_120":19.99},{"date":"2026-08-26","open":21.86,"high":22.43,"low":21.71,"close":22.02,"volume":395610,"rsi_14":74.18,"sma_20":20.79,"sma_60":20.02,"sma_120":20.0},{"date":"2026-08-27","open":21.69,"high":21.97,"low":21.62,"close":21.88,"volume":259787,"rsi_14":64.71,"sma_20":20.87,"sma_60":20.07,"sma_120":20.03},{"date":"2026-08-28","open":21.88,"high":22.15,"low":21.69,"close":22.01,"volume":224533,"rsi_14":75.0,"sma_20":20.97,"sma_60":20.14,"sma_120":20.05},{"date":"2026-08-31","open":21.86,"high":22.65,"low":21.52,"close":22.53,"volume":274025,"rsi_14":77.69,"sma_20":21.08,"sma_60":20.2,"sma_120":20.08},{"date":"2026-09-01","open":22.59,"high":23.05,"low":22.59,"close":22.96,"volume":550979,"rsi_14":89.21,"sma_20":21.24,"sma_60":20.26,"sma_120":20.11},{"date":"2026-09-02","open":23.05,"high":23.83,"low":23.03,"close":23.74,"volume":456779,"rsi_14":90.64,"sma_20":21.41,"sma_60":20.33,"sma_120":20.16},{"date":"2026-09-03","open":23.88,"high":23.92,"low":23.04,"close":23.84,"volume":469751,"rsi_14":89.07,"sma_20":21.61,"sma_60":20.39,"sma_120":20.21},{"date":"2026-09-04","open":23.47,"high":23.74,"low":23.07,"close":23.18,"volume":650129,"rsi_14":76.61,"sma_20":21.73,"sma_60":20.44,"sma_120":20.24},{"date":"2026-09-08","open":22.82,"high":23.14,"low":22.3,"close":22.93,"volume":460015,"rsi_14":69.25,"sma_20":21.87,"sma_60":20.48,"sma_120":20.27},{"date":"2026-09-09","open":22.84,"high":23.07,"low":22.57,"close":23.04,"volume":351601},{"date":"2026-09-10","open":23.0,"high":23.69,"low":22.75,"close":23.54,"volume":514990,"rsi_14":71.73,"sma_20":22.17,"sma_60":20.59,"sma_120":20.33},{"date":"2026-09-11","open":23.65,"high":23.8,"low":23.24,"close":23.78,"volume":410954,"rsi_14":74.55,"sma_20":22.35,"sma_60":20.65,"sma_120":20.37},{"date":"2026-09-14","open":23.84,"high":24.28,"low":23.55,"close":23.91,"volume":474878,"rsi_14":76.61,"sma_20":22.5,"sma_60":20.73,"sma_120":20.41},{"date":"2026-09-15","open":23.75,"high":23.94,"low":23.56,"close":23.64,"volume":354415,"rsi_14":69.3,"sma_20":22.64,"sma_60":20.81,"sma_120":20.45},{"date":"2026-09-16","open":23.64,"high":24.39,"low":23.49,"close":23.95,"volume":503880,"rsi_14":71.12,"sma_20":22.77,"sma_60":20.9,"sma_120":20.48},{"date":"2026-09-17","open":24.08,"high":24.18,"low":23.5,"close":23.82,"volume":465642,"rsi_14":71.27,"sma_20":22.88,"sma_60":20.97,"sma_120":20.52},{"date":"2026-09-18","open":23.69,"high":23.99,"low":23.51,"close":23.62,"volume":1455803,"rsi_14":67.39,"sma_20":22.97,"sma_60":21.02,"sma_120":20.56},{"date":"2026-09-21","open":23.54,"high":25.41,"low":23.45,"close":24.48,"volume":595754,"rsi_14":69.62,"sma_20":23.12,"sma_60":21.07,"sma_120":20.6},{"date":"2026-09-22","open":24.6,"high":24.83,"low":24.0,"close":24.32,"volume":522394,"rsi_14":64.47,"sma_20":23.26,"sma_60":21.12,"sma_120":20.64},{"date":"2026-09-23","open":24.39,"high":25.11,"low":24.2,"close":24.96,"volume":508095,"rsi_14":63.38,"sma_20":23.41,"sma_60":21.19,"sma_120":20.68},{"date":"2026-09-24","open":24.81,"high":26.31,"low":24.64,"close":26.27,"volume":572080,"rsi_14":71.06,"sma_20":23.62,"sma_60":21.29,"sma_120":20.73},{"date":"2026-09-25","open":26.25,"high":26.63,"low":25.66,"close":26.13,"volume":376921,"rsi_14":78.1,"sma_20":23.83,"sma_60":21.39,"sma_120":20.77},{"date":"2026-09-28","open":25.99,"high":27.8,"low":25.95,"close":27.39,"volume":751801,"rsi_14":85.62,"sma_20":24.1,"sma_60":21.52,"sma_120":20.83},{"date":"2026-09-29","open":27.59,"high":27.64,"low":26.52,"close":26.68,"volume":631997},{"date":"2026-09-30","open":26.73,"high":26.79,"low":25.77,"close":25.81,"volume":509363,"rsi_14":65.7,"sma_20":24.45,"sma_60":21.73,"sma_120":20.92},{"date":"2026-10-01","open":25.6,"high":26.02,"low":25.3,"close":25.35,"volume":530991,"rsi_14":60.54,"sma_20":24.53,"sma_60":21.84,"sma_120":20.97},{"date":"2026-10-02","open":25.46,"high":25.55,"low":25.06,"close":25.43,"volume":374220,"rsi_14":60.27,"sma_20":24.61,"sma_60":21.95,"sma_120":21.0},{"date":"2026-10-05","open":25.43,"high":25.7,"low":25.17,"close":25.37,"volume":454522,"rsi_14":62.03,"sma_20":24.72,"sma_60":22.06,"sma_120":21.03},{"date":"2026-10-06","open":25.54,"high":26.13,"low":25.03,"close":25.91,"volume":469146,"rsi_14":63.21,"sma_20":24.87,"sma_60":22.17,"sma_120":21.07},{"date":"2026-10-07","open":25.91,"high":26.17,"low":25.29,"close":25.54,"volume":776285},{"date":"2026-10-08","open":25.39,"high":26.14,"low":25.09,"close":25.81,"volume":423536,"rsi_14":64.17,"sma_20":25.11,"sma_60":22.39,"sma_120":21.12},{"date":"2026-10-09","open":25.73,"high":26.79,"low":25.65,"close":26.62,"volume":437696,"rsi_14":63.93,"sma_20":25.25,"sma_60":22.5,"sma_120":21.15},{"date":"2026-10-12","open":26.62,"high":26.86,"low":26.51,"close":26.76,"volume":362818,"rsi_14":65.93,"sma_20":25.39,"sma_60":22.62,"sma_120":21.2},{"date":"2026-10-13","open":26.91,"high":27.0,"low":26.03,"close":26.05,"volume":326547,"rsi_14":57.05,"sma_20":25.51,"sma_60":22.72,"sma_120":21.24},{"date":"2026-10-14","open":25.89,"high":26.57,"low":25.89,"close":26.08,"volume":364655,"rsi_14":48.53,"sma_20":25.62,"sma_60":22.83,"sma_120":21.29},{"date":"2026-10-15","open":26.38,"high":27.1,"low":26.13,"close":26.42,"volume":352436,"rsi_14":52.18,"sma_20":25.75,"sma_60":22.95,"sma_120":21.33},{"date":"2026-10-16","open":26.61,"high":26.61,"low":25.52,"close":25.87,"volume":352084,"rsi_14":37.21,"sma_20":25.86,"sma_60":23.07,"sma_120":21.36},{"date":"2026-10-19","open":25.63,"high":26.31,"low":25.63,"close":26.14,"volume":299510,"rsi_14":45.09,"sma_20":25.95,"sma_60":23.19,"sma_120":21.4},{"date":"2026-10-20","open":26.24,"high":26.61,"low":25.82,"close":25.94,"volume":361336,"rsi_14":51.35,"sma_20":26.03,"sma_60":23.3,"sma_120":21.43},{"date":"2026-10-21","open":25.69,"high":26.35,"low":25.51,"close":26.2,"volume":390205,"rsi_14":59.18,"sma_20":26.09,"sma_60":23.4,"sma_120":21.47},{"date":"2026-10-22","open":26.25,"high":26.47,"low":25.92,"close":26.04,"volume":315004,"rsi_14":56.48,"sma_20":26.08,"sma_60":23.5,"sma_120":21.5},{"date":"2026-10-23","open":26.04,"high":26.04,"low":25.14,"close":25.14,"volume":0,"rsi_14":56.48,"sma_20":26.08,"sma_60":23.5,"sma_120":21.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.09,"pbr":2.11,"ttm_eps":null,"close":40.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.69,"pbr":2.51,"ttm_eps":null,"close":48.53},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.99,"pbr":1.91,"ttm_eps":null,"close":37.13},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.14,"pbr":1.45,"ttm_eps":null,"close":28.99},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.81,"pbr":1.14,"ttm_eps":null,"close":22.96},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.98,"pbr":1.29,"ttm_eps":null,"close":26.65},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.84,"pbr":1.28,"ttm_eps":null,"close":26.78},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.23,"pbr":0.95,"ttm_eps":null,"close":19.59},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.31,"pbr":0.99,"ttm_eps":null,"close":20.18}],"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":"Amphastar P","phase":"above-fold","symbol_resolved":true}