{"status":"ok","report":{"price_analysis":{"current":51.9,"change_1d":5.0,"change_7d":0.6,"change_30d":10.5,"high_30d":50.495,"low_30d":41.23,"position_in_range":115.0,"support":42.16,"resistance":49.57},"summary":"APA Corporation(APA)은 Energy 섹터 US 시장 종목입니다, 시가총액 174.76억. 현재가 $49.44, 전일 대비 -0.4%, 30일 +10.5%. PER 9.7배 / ROE 10.6%. 기술적 시그널: RSI 83(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.7배입니다. ROE 10.6%입니다. 시가총액 174.76억. 매출 88.32억, 영업이익 10.46억.","grade":"B","comment":"PER 9.68배, ROE 10.64%","per":10.16,"pbr":3.21,"roe":10.64,"eps":5.109999999999999,"revenue":8832000000.0,"operating_income":1046000000.0,"net_income":1677000000.0,"market_cap":18345093000,"profit_margin":18.99,"roa":4.16,"operating_margin":11.84,"gross_margin":1.08,"debt_ratio":0.5527702606466315,"total_assets":17973000000.0,"total_equity":7021000000.0,"total_debt":3881000000.0,"dividend_yield":2.53,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 82.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.73)가 시그널선(1.35)을 상회합니다(골든크로스). 현재가가 SMA20(46)과 SMA60(43) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 40~51 (현재 위치 82%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 83","rsi_14":82.69012485811572,"macd":1.7304558438262987,"macd_signal":1.3473386428784084,"sma_20":45.812749999999994,"sma_60":43.28108333333334,"bb_upper":51.39776519693545,"bb_lower":40.227734803064536,"atr_14":1.5819285714285714},"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 9.68x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":30,"summary":"매출 +3.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.1,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":-232.0,"unit":"%","percentile":4,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 10.6%","metrics":[{"name":"ROE","value":10.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":18.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":75,"summary":"RSI 83","metrics":[{"name":"RSI (14)","value":82.7,"unit":"","percentile":83,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":10.5,"unit":"%","percentile":71,"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":65,"summary":"유동비율 0.9x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":0.95,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.49,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":15.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.29,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.68x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +3.1%"},"profitability":{"grade":"C","reason":"ROE 10.6%"},"momentum":{"grade":"B","reason":"RSI 83"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":10.64,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.55,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.53,"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":1.08,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":11.84,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":18.99,"unit":"%","threshold":"≥ 15%","pass":true,"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":["RSI 83 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 83 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.16,"current_pbr":3.21,"per_5y_high":10.24,"per_5y_low":3.01,"per_5y_avg":5.76,"per_percentile":88.9,"pbr_5y_high":1.72,"pbr_5y_low":0.78,"pbr_5y_avg":1.14,"pbr_percentile":100.0,"per_5y_median":6.33,"pbr_5y_median":1.07,"history":[{"quarter":"2024-Q2","per":3.46,"pbr":1.31},{"quarter":"2024-Q3","per":3.01,"pbr":1.16},{"quarter":"2024-Q4","per":6.44,"pbr":1.07},{"quarter":"2025-Q1","per":4.9,"pbr":0.96},{"quarter":"2025-Q2","per":4.69,"pbr":0.78},{"quarter":"2025-Q3","per":6.43,"pbr":1.04},{"quarter":"2025-Q4","per":6.34,"pbr":1.04},{"quarter":"2026-Q1","per":10.24,"pbr":1.72},{"quarter":"2026-Q2","per":6.33,"pbr":1.22},{"quarter":"현재","per":10.16,"pbr":3.21}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":26.8382,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":22.4739,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":21.4285,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":19.7154,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":17.4361,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":23.4676,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":23.8998,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":41.8737,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":32.3465,"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":"Energy","industry":"OIL & GAS E&P"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.46,"eps":7.7521,"close":26.84,"source":"reported"},{"date":"2024-07","per":3.7,"eps":7.7521,"close":28.66,"source":"reported"},{"date":"2024-08","per":3.38,"eps":7.7521,"close":26.18,"source":"reported"},{"date":"2024-09","per":3.01,"eps":7.4741,"close":22.47,"source":"reported"},{"date":"2024-10","per":2.93,"eps":7.4741,"close":21.9,"source":"reported"},{"date":"2024-11","per":2.81,"eps":7.4741,"close":21.02,"source":"reported"},{"date":"2024-12","per":6.44,"eps":3.3275,"close":21.43,"source":"reported"},{"date":"2025-01","per":6.18,"eps":3.3275,"close":20.57,"source":"reported"},{"date":"2025-02","per":5.83,"eps":3.3275,"close":19.42,"source":"reported"},{"date":"2025-03","per":4.9,"eps":4.02,"close":19.72,"source":"reported"},{"date":"2025-04","per":3.69,"eps":4.02,"close":14.81,"source":"reported"},{"date":"2025-05","per":4.03,"eps":4.02,"close":16.22,"source":"reported"},{"date":"2025-06","per":4.69,"eps":3.72,"close":17.44,"source":"reported"},{"date":"2025-07","per":5.01,"eps":3.72,"close":18.64,"source":"reported"},{"date":"2025-08","per":6.03,"eps":3.72,"close":22.44,"source":"reported"},{"date":"2025-09","per":6.43,"eps":3.65,"close":23.47,"source":"reported"},{"date":"2025-10","per":6.06,"eps":3.65,"close":22.13,"source":"reported"},{"date":"2025-11","per":6.68,"eps":3.65,"close":24.4,"source":"reported"},{"date":"2025-12","per":6.34,"eps":3.77,"close":23.9,"source":"reported"},{"date":"2026-01","per":6.91,"eps":3.77,"close":26.06,"source":"reported"},{"date":"2026-02","per":7.95,"eps":3.77,"close":29.96,"source":"reported"},{"date":"2026-03","per":10.24,"eps":4.09,"close":41.87,"source":"reported"},{"date":"2026-04","per":9.89,"eps":4.09,"close":40.45,"source":"reported"},{"date":"2026-05","per":8.85,"eps":4.09,"close":36.18,"source":"reported"},{"date":"2026-06","per":6.33,"eps":5.11,"close":32.35,"source":"reported"},{"date":"2026-07","per":7.3,"eps":5.11,"close":37.32,"source":"reported"},{"date":"2026-08","per":8.44,"eps":5.11,"close":43.15,"source":"reported"},{"date":"2026-09","per":8.13,"eps":5.11,"close":41.54,"source":"reported"},{"date":"2026-10","per":9.68,"eps":5.11,"close":49.44,"source":"reported"}],"trailing_per_history_meta":{"avg":6.05,"std":2.14,"upper_1sd":8.19,"lower_1sd":3.9,"current":9.68,"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":2.53,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":83,"summary":"배당성향 24%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":24.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.49,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.53,"summary":"배당수익률 2.53%","metrics":[{"name":"배당수익률","value":2.53,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"9.7배"},{"label":"PBR","value":"3.1배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"10.6%"}],"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":"2026-10-23T21:47:53.101239+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":0.10639510041304658,"dividend_yield":null,"eps":1.89,"revenue":2399000000.0,"operating_income":-1096000000.0,"net_income":747000000.0,"market_cap":null,"profit_margin":0.3113797415589829,"operating_margin":-0.45685702375989995,"roa":0.04156234351527291,"gross_margin":0.010837849103793247,"total_equity":7021000000.0,"total_assets":17973000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.28,"pbr":2.291,"roe":0.06908302354399008,"dividend_yield":2.53,"eps":1.38,"revenue":2327000000.0,"operating_income":830000000.0,"net_income":446000000.0,"market_cap":13086417000.0,"profit_margin":0.19166308551783412,"operating_margin":0.35668242372152986,"roa":0.024669506056750928,"gross_margin":0.7730984099699183,"total_equity":6456000000.0,"total_assets":18079000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04579025110782865,"dividend_yield":null,"eps":0.91,"revenue":1991000000.0,"operating_income":640000000.0,"net_income":279000000.0,"market_cap":null,"profit_margin":0.1401305876443998,"operating_margin":0.3214465092918132,"roa":0.014685756395410043,"gross_margin":0.39226519337016574,"total_equity":6093000000.0,"total_assets":18998000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03436714165968147,"dividend_yield":null,"eps":0.93,"revenue":2115000000.0,"operating_income":672000000.0,"net_income":205000000.0,"market_cap":null,"profit_margin":0.09692671394799054,"operating_margin":0.3177304964539007,"roa":0.011582575286739364,"gross_margin":0.3867612293144208,"total_equity":5965000000.0,"total_assets":17699000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.10211685012701101,"dividend_yield":null,"eps":0.87,"revenue":2178000000.0,"operating_income":671000000.0,"net_income":603000000.0,"market_cap":null,"profit_margin":0.2768595041322314,"operating_margin":0.30808080808080807,"roa":0.03335545967474278,"gross_margin":0.36317722681359044,"total_equity":5905000000.0,"total_assets":18078000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.06383370125091979,"dividend_yield":null,"eps":1.06,"revenue":2636000000.0,"operating_income":773000000.0,"net_income":347000000.0,"market_cap":null,"profit_margin":0.13163884673748102,"operating_margin":0.293247344461305,"roa":0.018725379094490315,"gross_margin":0.38239757207890746,"total_equity":5436000000.0,"total_assets":18531000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.06704545454545455,"dividend_yield":null,"eps":0.79,"revenue":2712000000.0,"operating_income":831000000.0,"net_income":354000000.0,"market_cap":null,"profit_margin":0.13053097345132744,"operating_margin":0.3064159292035398,"roa":0.01825683341928829,"gross_margin":0.40523598820059,"total_equity":5280000000.0,"total_assets":19390000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.043605788032851,"dividend_yield":null,"eps":1.0,"revenue":2531000000.0,"operating_income":876000000.0,"net_income":-223000000.0,"market_cap":null,"profit_margin":-0.08810746740418807,"operating_margin":0.3461082576056895,"roa":-0.011509083402146986,"gross_margin":0.4357961280126432,"total_equity":5114000000.0,"total_assets":19376000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.09976028028766365,"dividend_yield":null,"eps":1.17,"revenue":2543000000.0,"operating_income":894000000.0,"net_income":541000000.0,"market_cap":null,"profit_margin":0.21274085725521039,"operating_margin":0.35155328352339754,"roa":0.02678880911116613,"gross_margin":0.4577270939834841,"total_equity":5423000000.0,"total_assets":20195000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.05063291139240506,"dividend_yield":null,"eps":0.3675302245250432,"revenue":1951000000.0,"operating_income":613000000.0,"net_income":132000000.0,"market_cap":null,"profit_margin":0.06765761148129165,"operating_margin":0.3141978472578165,"roa":0.00882825040128411,"gross_margin":0.4797539723218862,"total_equity":2607000000.0,"total_assets":14952000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.6677966101694915,"dividend_yield":null,"eps":4.936599152143194,"revenue":2167000000.0,"operating_income":911000000.0,"net_income":1773000000.0,"market_cap":null,"profit_margin":0.8181818181818182,"operating_margin":0.4203968620212275,"roa":0.11630805562844398,"gross_margin":0.5126903553299492,"total_equity":2655000000.0,"total_assets":15244000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.42578849721706863,"dividend_yield":null,"eps":1.2780028261893548,"revenue":2308000000.0,"operating_income":918000000.0,"net_income":459000000.0,"market_cap":null,"profit_margin":0.19887348353552858,"operating_margin":0.39774696707105717,"roa":0.03388704318936877,"gross_margin":0.5181975736568457,"total_equity":1078000000.0,"total_assets":13545000000.0}],"current_price":51.9,"change_pct":4.98,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":61.58},{"date":"2016-10-25","close":60.57},{"date":"2016-10-26","close":61.68},{"date":"2016-10-27","close":61.7},{"date":"2016-10-28","close":60.72},{"date":"2016-10-31","close":59.48},{"date":"2016-11-01","close":59.53},{"date":"2016-11-02","close":59.46},{"date":"2016-11-03","close":55.52},{"date":"2016-11-04","close":56.14},{"date":"2016-11-07","close":57.45},{"date":"2016-11-08","close":56.93},{"date":"2016-11-09","close":58.02},{"date":"2016-11-10","close":58.32},{"date":"2016-11-11","close":57.72},{"date":"2016-11-14","close":58.93},{"date":"2016-11-15","close":63.39},{"date":"2016-11-16","close":62.45},{"date":"2016-11-17","close":61.4},{"date":"2016-11-18","close":62.08},{"date":"2016-11-21","close":63.27},{"date":"2016-11-22","close":62.47},{"date":"2016-11-23","close":63.65},{"date":"2016-11-25","close":62.84},{"date":"2016-11-28","close":61.35},{"date":"2016-11-29","close":60.74},{"date":"2016-11-30","close":65.95},{"date":"2016-12-01","close":65.14},{"date":"2016-12-02","close":65.11},{"date":"2016-12-05","close":66.41},{"date":"2016-12-06","close":66.35},{"date":"2016-12-07","close":66.39},{"date":"2016-12-08","close":66.5},{"date":"2016-12-09","close":66.56},{"date":"2016-12-12","close":66.79},{"date":"2016-12-13","close":67.35},{"date":"2016-12-14","close":65.74},{"date":"2016-12-15","close":66.74},{"date":"2016-12-16","close":66.39},{"date":"2016-12-19","close":66.7},{"date":"2016-12-20","close":66.75},{"date":"2016-12-21","close":66.64},{"date":"2016-12-22","close":66.74},{"date":"2016-12-23","close":66.4},{"date":"2016-12-27","close":66.34},{"date":"2016-12-28","close":64.59},{"date":"2016-12-29","close":63.87},{"date":"2016-12-30","close":63.47},{"date":"2017-01-03","close":63.78},{"date":"2017-01-04","close":63.59},{"date":"2017-01-05","close":63.25},{"date":"2017-01-06","close":63.12},{"date":"2017-01-09","close":62.36},{"date":"2017-01-10","close":62.87},{"date":"2017-01-11","close":63.77},{"date":"2017-01-12","close":63.02},{"date":"2017-01-13","close":62.78},{"date":"2017-01-17","close":63.1},{"date":"2017-01-18","close":62.91},{"date":"2017-01-19","close":62.22},{"date":"2017-01-20","close":61.81},{"date":"2017-01-23","close":60.77},{"date":"2017-01-24","close":60.96},{"date":"2017-01-25","close":61.43},{"date":"2017-01-26","close":62.55},{"date":"2017-01-27","close":62.08},{"date":"2017-01-30","close":59.95},{"date":"2017-01-31","close":59.82},{"date":"2017-02-01","close":57.78},{"date":"2017-02-02","close":59.09},{"date":"2017-02-03","close":59.64},{"date":"2017-02-06","close":57.87},{"date":"2017-02-07","close":57.03},{"date":"2017-02-08","close":56.93},{"date":"2017-02-09","close":56.92},{"date":"2017-02-10","close":57.38},{"date":"2017-02-13","close":57.18},{"date":"2017-02-14","close":55.5},{"date":"2017-02-15","close":55.59},{"date":"2017-02-16","close":55.25},{"date":"2017-02-17","close":55.44},{"date":"2017-02-21","close":55.89},{"date":"2017-02-22","close":54.91},{"date":"2017-02-23","close":52.98},{"date":"2017-02-24","close":53.41},{"date":"2017-02-27","close":52.93},{"date":"2017-02-28","close":52.59},{"date":"2017-03-01","close":52.95},{"date":"2017-03-02","close":51.92},{"date":"2017-03-03","close":52.09},{"date":"2017-03-06","close":52.19},{"date":"2017-03-07","close":51.28},{"date":"2017-03-08","close":49.41},{"date":"2017-03-09","close":50.63},{"date":"2017-03-10","close":50.23},{"date":"2017-03-13","close":50.16},{"date":"2017-03-14","close":50.33},{"date":"2017-03-15","close":51.07},{"date":"2017-03-16","close":51.08},{"date":"2017-03-17","close":51.22},{"date":"2017-03-20","close":50.93},{"date":"2017-03-21","close":50.3},{"date":"2017-03-22","close":50.54},{"date":"2017-03-23","close":50.09},{"date":"2017-03-24","close":50.24},{"date":"2017-03-27","close":49.72},{"date":"2017-03-28","close":51.22},{"date":"2017-03-29","close":53.18},{"date":"2017-03-30","close":52.09},{"date":"2017-03-31","close":51.39},{"date":"2017-04-03","close":51.04},{"date":"2017-04-04","close":51.89},{"date":"2017-04-05","close":51.7},{"date":"2017-04-06","close":52.96},{"date":"2017-04-07","close":52.64},{"date":"2017-04-10","close":53.99},{"date":"2017-04-11","close":53.87},{"date":"2017-04-12","close":53.81},{"date":"2017-04-13","close":52.37},{"date":"2017-04-17","close":52.5},{"date":"2017-04-18","close":50.45},{"date":"2017-04-19","close":49.19},{"date":"2017-04-20","close":49.02},{"date":"2017-04-21","close":49.02},{"date":"2017-04-24","close":48.74},{"date":"2017-04-25","close":50.25},{"date":"2017-04-26","close":50.01},{"date":"2017-04-27","close":48.32},{"date":"2017-04-28","close":48.64},{"date":"2017-05-01","close":48.79},{"date":"2017-05-02","close":48.47},{"date":"2017-05-03","close":48.8},{"date":"2017-05-04","close":47.9},{"date":"2017-05-05","close":49.29},{"date":"2017-05-08","close":50.25},{"date":"2017-05-09","close":50.45},{"date":"2017-05-10","close":51.21},{"date":"2017-05-11","close":51.07},{"date":"2017-05-12","close":51.45},{"date":"2017-05-15","close":50.97},{"date":"2017-05-16","close":50.97},{"date":"2017-05-17","close":50.19},{"date":"2017-05-18","close":49.92},{"date":"2017-05-19","close":51.16},{"date":"2017-05-22","close":50.02},{"date":"2017-05-23","close":50.0},{"date":"2017-05-24","close":49.87},{"date":"2017-05-25","close":47.71},{"date":"2017-05-26","close":48.19},{"date":"2017-05-30","close":47.56},{"date":"2017-05-31","close":46.76},{"date":"2017-06-01","close":47.3},{"date":"2017-06-02","close":46.99},{"date":"2017-06-05","close":46.73},{"date":"2017-06-06","close":48.04},{"date":"2017-06-07","close":46.78},{"date":"2017-06-08","close":47.0},{"date":"2017-06-09","close":48.34},{"date":"2017-06-12","close":48.42},{"date":"2017-06-13","close":49.22},{"date":"2017-06-14","close":47.72},{"date":"2017-06-15","close":47.8},{"date":"2017-06-16","close":49.54},{"date":"2017-06-19","close":49.82},{"date":"2017-06-20","close":47.72},{"date":"2017-06-21","close":45.66},{"date":"2017-06-22","close":45.63},{"date":"2017-06-23","close":46.08},{"date":"2017-06-26","close":46.21},{"date":"2017-06-27","close":46.21},{"date":"2017-06-28","close":47.14},{"date":"2017-06-29","close":47.45},{"date":"2017-06-30","close":47.93},{"date":"2017-07-03","close":49.33},{"date":"2017-07-05","close":47.65},{"date":"2017-07-06","close":45.77},{"date":"2017-07-07","close":45.11},{"date":"2017-07-10","close":47.11},{"date":"2017-07-11","close":47.2},{"date":"2017-07-12","close":47.58},{"date":"2017-07-13","close":48.24},{"date":"2017-07-14","close":48.56},{"date":"2017-07-17","close":48.68},{"date":"2017-07-18","close":47.73},{"date":"2017-07-19","close":49.86},{"date":"2017-07-20","close":49.35},{"date":"2017-07-21","close":48.41},{"date":"2017-07-24","close":47.96},{"date":"2017-07-25","close":48.86},{"date":"2017-07-26","close":48.86},{"date":"2017-07-27","close":50.22},{"date":"2017-07-28","close":50.01},{"date":"2017-07-31","close":49.48},{"date":"2017-08-01","close":48.66},{"date":"2017-08-02","close":47.91},{"date":"2017-08-03","close":44.06},{"date":"2017-08-04","close":45.22},{"date":"2017-08-07","close":44.39},{"date":"2017-08-08","close":44.12},{"date":"2017-08-09","close":43.58},{"date":"2017-08-10","close":42.61},{"date":"2017-08-11","close":42.39},{"date":"2017-08-14","close":41.57},{"date":"2017-08-15","close":41.54},{"date":"2017-08-16","close":40.63},{"date":"2017-08-17","close":39.89},{"date":"2017-08-18","close":40.31},{"date":"2017-08-21","close":39.52},{"date":"2017-08-22","close":39.89},{"date":"2017-08-23","close":40.24},{"date":"2017-08-24","close":40.03},{"date":"2017-08-25","close":40.06},{"date":"2017-08-28","close":39.35},{"date":"2017-08-29","close":38.87},{"date":"2017-08-30","close":38.37},{"date":"2017-08-31","close":38.84},{"date":"2017-09-01","close":39.48},{"date":"2017-09-05","close":39.42},{"date":"2017-09-06","close":40.13},{"date":"2017-09-07","close":40.73},{"date":"2017-09-08","close":39.3},{"date":"2017-09-11","close":39.76},{"date":"2017-09-12","close":40.52},{"date":"2017-09-13","close":42.34},{"date":"2017-09-14","close":42.22},{"date":"2017-09-15","close":42.52},{"date":"2017-09-18","close":42.3},{"date":"2017-09-19","close":41.75},{"date":"2017-09-20","close":43.05},{"date":"2017-09-21","close":43.36},{"date":"2017-09-22","close":43.57},{"date":"2017-09-25","close":45.06},{"date":"2017-09-26","close":45.96},{"date":"2017-09-27","close":46.26},{"date":"2017-09-28","close":45.8},{"date":"2017-09-29","close":45.8},{"date":"2017-10-02","close":45.72},{"date":"2017-10-03","close":45.44},{"date":"2017-10-04","close":45.14},{"date":"2017-10-05","close":45.82},{"date":"2017-10-06","close":45.17},{"date":"2017-10-09","close":45.85},{"date":"2017-10-10","close":42.46},{"date":"2017-10-11","close":41.96},{"date":"2017-10-12","close":41.41},{"date":"2017-10-13","close":41.6},{"date":"2017-10-16","close":42.73},{"date":"2017-10-17","close":42.76},{"date":"2017-10-18","close":42.65},{"date":"2017-10-19","close":42.15},{"date":"2017-10-20","close":41.53},{"date":"2017-10-23","close":40.3},{"date":"2017-10-24","close":40.14},{"date":"2017-10-25","close":39.505},{"date":"2017-10-26","close":39.59},{"date":"2017-10-27","close":40.74},{"date":"2017-10-30","close":40.81},{"date":"2017-10-31","close":41.37},{"date":"2017-11-01","close":42.23},{"date":"2017-11-02","close":41.68},{"date":"2017-11-03","close":42.75},{"date":"2017-11-06","close":45.74},{"date":"2017-11-07","close":45.19},{"date":"2017-11-08","close":44.51},{"date":"2017-11-09","close":45.24},{"date":"2017-11-10","close":44.13},{"date":"2017-11-13","close":43.49},{"date":"2017-11-14","close":41.88},{"date":"2017-11-15","close":41.03},{"date":"2017-11-16","close":40.49},{"date":"2017-11-17","close":41.18},{"date":"2017-11-20","close":41.07},{"date":"2017-11-21","close":41.44},{"date":"2017-11-22","close":41.54},{"date":"2017-11-24","close":41.14},{"date":"2017-11-27","close":39.86},{"date":"2017-11-28","close":40.27},{"date":"2017-11-29","close":40.74},{"date":"2017-11-30","close":41.83},{"date":"2017-12-01","close":44.22},{"date":"2017-12-04","close":43.21},{"date":"2017-12-05","close":42.15},{"date":"2017-12-06","close":40.57},{"date":"2017-12-07","close":40.63},{"date":"2017-12-08","close":40.7},{"date":"2017-12-11","close":40.19},{"date":"2017-12-12","close":39.72},{"date":"2017-12-13","close":39.8},{"date":"2017-12-14","close":39.42},{"date":"2017-12-15","close":39.47},{"date":"2017-12-18","close":39.92},{"date":"2017-12-19","close":40.25},{"date":"2017-12-20","close":41.26},{"date":"2017-12-21","close":43.31},{"date":"2017-12-22","close":42.91},{"date":"2017-12-26","close":43.36},{"date":"2017-12-27","close":42.89},{"date":"2017-12-28","close":42.87},{"date":"2017-12-29","close":42.22},{"date":"2018-01-02","close":35.1874},{"date":"2018-01-03","close":36.0055},{"date":"2018-01-04","close":37.2049},{"date":"2018-01-05","close":36.8474},{"date":"2018-01-08","close":36.4741},{"date":"2018-01-09","close":35.3859},{"date":"2018-01-10","close":34.9411},{"date":"2018-01-11","close":36.5377},{"date":"2018-01-12","close":37.459},{"date":"2018-01-16","close":36.7521},{"date":"2018-01-17","close":36.9587},{"date":"2018-01-18","close":37.0937},{"date":"2018-01-19","close":36.7743},{"date":"2018-01-22","close":38.06},{"date":"2018-01-23","close":38.1478},{"date":"2018-01-24","close":38.4273},{"date":"2018-01-25","close":37.8923},{"date":"2018-01-26","close":38.3954},{"date":"2018-01-29","close":37.2534},{"date":"2018-01-30","close":35.5924},{"date":"2018-01-31","close":35.8319},{"date":"2018-02-01","close":35.6882},{"date":"2018-02-02","close":34.1949},{"date":"2018-02-05","close":32.6856},{"date":"2018-02-06","close":32.8373},{"date":"2018-02-07","close":31.5835},{"date":"2018-02-08","close":30.1301},{"date":"2018-02-09","close":29.7308},{"date":"2018-02-12","close":30.4336},{"date":"2018-02-13","close":30.1062},{"date":"2018-02-14","close":30.5055},{"date":"2018-02-15","close":30.4256},{"date":"2018-02-16","close":30.4336},{"date":"2018-02-20","close":30.5853},{"date":"2018-02-21","close":29.7069},{"date":"2018-02-22","close":27.8302},{"date":"2018-02-23","close":28.8524},{"date":"2018-02-26","close":28.7326},{"date":"2018-02-27","close":27.7903},{"date":"2018-02-28","close":27.2712},{"date":"2018-03-01","close":27.3671},{"date":"2018-03-02","close":27.7743},{"date":"2018-03-05","close":28.1177},{"date":"2018-03-06","close":28.2375},{"date":"2018-03-07","close":27.6705},{"date":"2018-03-08","close":27.9261},{"date":"2018-03-09","close":28.2056},{"date":"2018-03-12","close":28.2774},{"date":"2018-03-13","close":28.3174},{"date":"2018-03-14","close":28.4691},{"date":"2018-03-15","close":28.2215},{"date":"2018-03-16","close":28.8604},{"date":"2018-03-19","close":28.4052},{"date":"2018-03-20","close":28.9642},{"date":"2018-03-21","close":30.4256},{"date":"2018-03-22","close":29.7708},{"date":"2018-03-23","close":29.5552},{"date":"2018-03-26","close":29.7708},{"date":"2018-03-27","close":29.9305},{"date":"2018-03-28","close":29.8267},{"date":"2018-03-29","close":30.7291},{"date":"2018-04-02","close":30.2659},{"date":"2018-04-03","close":30.3457},{"date":"2018-04-04","close":30.4975},{"date":"2018-04-05","close":30.9447},{"date":"2018-04-06","close":30.6173},{"date":"2018-04-09","close":30.7051},{"date":"2018-04-10","close":31.3679},{"date":"2018-04-11","close":31.6554},{"date":"2018-04-12","close":31.4478},{"date":"2018-04-13","close":32.438},{"date":"2018-04-16","close":32.5738},{"date":"2018-04-17","close":33.021},{"date":"2018-04-18","close":34.2108},{"date":"2018-04-19","close":33.564},{"date":"2018-04-20","close":33.2989},{"date":"2018-04-23","close":33.3632},{"date":"2018-04-24","close":32.6482},{"date":"2018-04-25","close":32.9374},{"date":"2018-04-26","close":32.841},{"date":"2018-04-27","close":32.2786},{"date":"2018-04-30","close":32.8972},{"date":"2018-05-01","close":32.4955},{"date":"2018-05-02","close":32.9856},{"date":"2018-05-03","close":30.9611},{"date":"2018-05-04","close":31.7243},{"date":"2018-05-07","close":31.7082},{"date":"2018-05-08","close":32.2304},{"date":"2018-05-09","close":33.1382},{"date":"2018-05-10","close":33.4515},{"date":"2018-05-11","close":33.2668},{"date":"2018-05-14","close":33.9898},{"date":"2018-05-15","close":34.1585},{"date":"2018-05-16","close":34.2709},{"date":"2018-05-17","close":35.3555},{"date":"2018-05-18","close":35.2751},{"date":"2018-05-21","close":35.5724},{"date":"2018-05-22","close":34.6485},{"date":"2018-05-23","close":34.1986},{"date":"2018-05-24","close":33.1462},{"date":"2018-05-25","close":31.5556},{"date":"2018-05-29","close":31.3307},{"date":"2018-05-30","close":32.7044},{"date":"2018-05-31","close":32.134},{"date":"2018-06-01","close":31.3066},{"date":"2018-06-04","close":31.4753},{"date":"2018-06-05","close":31.5315},{"date":"2018-06-06","close":31.7966},{"date":"2018-06-07","close":33.5399},{"date":"2018-06-08","close":33.9335},{"date":"2018-06-11","close":35.8294},{"date":"2018-06-12","close":34.3513},{"date":"2018-06-13","close":34.8011},{"date":"2018-06-14","close":34.4557},{"date":"2018-06-15","close":33.4274},{"date":"2018-06-18","close":34.4156},{"date":"2018-06-19","close":34.7529},{"date":"2018-06-20","close":36.697},{"date":"2018-06-21","close":35.6366},{"date":"2018-06-22","close":35.958},{"date":"2018-06-25","close":34.6566},{"date":"2018-06-26","close":35.484},{"date":"2018-06-27","close":36.8658},{"date":"2018-06-28","close":36.9059},{"date":"2018-06-29","close":37.5567},{"date":"2018-07-02","close":35.8937},{"date":"2018-07-03","close":36.7774},{"date":"2018-07-05","close":37.2192},{"date":"2018-07-06","close":37.6852},{"date":"2018-07-09","close":38.8822},{"date":"2018-07-10","close":39.0509},{"date":"2018-07-11","close":38.3038},{"date":"2018-07-12","close":37.8137},{"date":"2018-07-13","close":38.119},{"date":"2018-07-16","close":36.9541},{"date":"2018-07-17","close":36.3596},{"date":"2018-07-18","close":35.717},{"date":"2018-07-19","close":35.7893},{"date":"2018-07-20","close":35.8539},{"date":"2018-07-23","close":35.8297},{"date":"2018-07-24","close":36.3952},{"date":"2018-07-25","close":36.9203},{"date":"2018-07-26","close":36.9365},{"date":"2018-07-27","close":36.3629},{"date":"2018-07-30","close":37.2111},{"date":"2018-07-31","close":37.1627},{"date":"2018-08-01","close":36.3063},{"date":"2018-08-02","close":35.8781},{"date":"2018-08-03","close":36.476},{"date":"2018-08-06","close":36.8718},{"date":"2018-08-07","close":37.4697},{"date":"2018-08-08","close":37.2677},{"date":"2018-08-09","close":34.9733},{"date":"2018-08-10","close":35.6842},{"date":"2018-08-13","close":35.2965},{"date":"2018-08-14","close":35.4661},{"date":"2018-08-15","close":33.915},{"date":"2018-08-16","close":34.0685},{"date":"2018-08-17","close":33.9311},{"date":"2018-08-20","close":33.9554},{"date":"2018-08-21","close":34.4724},{"date":"2018-08-22","close":34.9652},{"date":"2018-08-23","close":34.6259},{"date":"2018-08-24","close":35.1349},{"date":"2018-08-27","close":35.3611},{"date":"2018-08-28","close":34.5451},{"date":"2018-08-29","close":35.3288},{"date":"2018-08-30","close":35.8539},{"date":"2018-08-31","close":35.4096},{"date":"2018-09-04","close":34.8844},{"date":"2018-09-05","close":35.4823},{"date":"2018-09-06","close":34.4643},{"date":"2018-09-07","close":34.634},{"date":"2018-09-10","close":34.9895},{"date":"2018-09-11","close":35.6196},{"date":"2018-09-12","close":36.4598},{"date":"2018-09-13","close":35.9832},{"date":"2018-09-14","close":36.7264},{"date":"2018-09-17","close":36.9849},{"date":"2018-09-18","close":37.3727},{"date":"2018-09-19","close":37.809},{"date":"2018-09-20","close":36.8961},{"date":"2018-09-21","close":37.1304},{"date":"2018-09-24","close":38.3583},{"date":"2018-09-25","close":38.6007},{"date":"2018-09-26","close":38.1564},{"date":"2018-09-27","close":38.3179},{"date":"2018-09-28","close":38.5118},{"date":"2018-10-01","close":39.0693},{"date":"2018-10-02","close":39.2228},{"date":"2018-10-03","close":39.4894},{"date":"2018-10-04","close":39.1662},{"date":"2018-10-05","close":38.7623},{"date":"2018-10-08","close":38.7784},{"date":"2018-10-09","close":39.8287},{"date":"2018-10-10","close":37.4858},{"date":"2018-10-11","close":36.0559},{"date":"2018-10-12","close":36.4598},{"date":"2018-10-15","close":36.0074},{"date":"2018-10-16","close":35.9589},{"date":"2018-10-17","close":34.9652},{"date":"2018-10-18","close":34.1977},{"date":"2018-10-19","close":34.214},{"date":"2018-10-22","close":33.5557},{"date":"2018-10-23","close":32.3286},{"date":"2018-10-24","close":30.8576},{"date":"2018-10-25","close":31.0039},{"date":"2018-10-26","close":30.3862},{"date":"2018-10-29","close":29.4029},{"date":"2018-10-30","close":30.435},{"date":"2018-10-31","close":30.7438},{"date":"2018-11-01","close":29.5736},{"date":"2018-11-02","close":29.2079},{"date":"2018-11-05","close":30.5407},{"date":"2018-11-06","close":30.3456},{"date":"2018-11-07","close":30.7276},{"date":"2018-11-08","close":29.2729},{"date":"2018-11-09","close":30.1343},{"date":"2018-11-12","close":29.2972},{"date":"2018-11-13","close":28.639},{"date":"2018-11-14","close":29.3541},{"date":"2018-11-15","close":30.0612},{"date":"2018-11-16","close":30.4188},{"date":"2018-11-19","close":29.6873},{"date":"2018-11-20","close":28.1758},{"date":"2018-11-21","close":29.281},{"date":"2018-11-23","close":28.3302},{"date":"2018-11-26","close":28.7446},{"date":"2018-11-27","close":28.509},{"date":"2018-11-28","close":28.6552},{"date":"2018-11-29","close":28.8828},{"date":"2018-11-30","close":28.5496},{"date":"2018-12-03","close":29.6548},{"date":"2018-12-04","close":28.4764},{"date":"2018-12-06","close":27.55},{"date":"2018-12-07","close":26.8267},{"date":"2018-12-10","close":25.4045},{"date":"2018-12-11","close":24.8437},{"date":"2018-12-12","close":25.4614},{"date":"2018-12-13","close":25.437},{"date":"2018-12-14","close":24.5756},{"date":"2018-12-17","close":24.5187},{"date":"2018-12-18","close":23.7629},{"date":"2018-12-19","close":23.3647},{"date":"2018-12-20","close":21.9425},{"date":"2018-12-21","close":21.5768},{"date":"2018-12-24","close":20.6422},{"date":"2018-12-26","close":21.975},{"date":"2018-12-27","close":21.7312},{"date":"2018-12-28","close":21.4061},{"date":"2018-12-31","close":21.333},{"date":"2019-01-02","close":22.0319},{"date":"2019-01-03","close":22.0888},{"date":"2019-01-04","close":23.0152},{"date":"2019-01-07","close":23.5109},{"date":"2019-01-08","close":23.8604},{"date":"2019-01-09","close":25.0794},{"date":"2019-01-10","close":25.1607},{"date":"2019-01-11","close":25.2745},{"date":"2019-01-14","close":25.6564},{"date":"2019-01-15","close":25.8027},{"date":"2019-01-16","close":25.3639},{"date":"2019-01-17","close":25.754},{"date":"2019-01-18","close":26.2864},{"date":"2019-01-22","close":25.8195},{"date":"2019-01-23","close":25.369},{"date":"2019-01-24","close":26.0816},{"date":"2019-01-25","close":26.2618},{"date":"2019-01-28","close":26.4502},{"date":"2019-01-29","close":27.0974},{"date":"2019-01-30","close":27.3595},{"date":"2019-01-31","close":26.8844},{"date":"2019-02-01","close":26.7451},{"date":"2019-02-04","close":27.1383},{"date":"2019-02-05","close":26.8926},{"date":"2019-02-06","close":26.0898},{"date":"2019-02-07","close":25.0085},{"date":"2019-02-08","close":24.4679},{"date":"2019-02-11","close":24.8611},{"date":"2019-02-12","close":25.4591},{"date":"2019-02-13","close":26.442},{"date":"2019-02-14","close":26.7615},{"date":"2019-02-15","close":27.2776},{"date":"2019-02-19","close":27.2858},{"date":"2019-02-20","close":27.6871},{"date":"2019-02-21","close":27.3349},{"date":"2019-02-22","close":27.4168},{"date":"2019-02-25","close":27.4086},{"date":"2019-02-26","close":27.1055},{"date":"2019-02-27","close":27.4905},{"date":"2019-02-28","close":27.1793},{"date":"2019-03-01","close":27.8428},{"date":"2019-03-04","close":27.5806},{"date":"2019-03-05","close":27.6298},{"date":"2019-03-06","close":26.8106},{"date":"2019-03-07","close":27.253},{"date":"2019-03-08","close":26.1717},{"date":"2019-03-11","close":26.827},{"date":"2019-03-12","close":27.5888},{"date":"2019-03-13","close":28.1131},{"date":"2019-03-14","close":28.0721},{"date":"2019-03-15","close":28.2196},{"date":"2019-03-18","close":28.6783},{"date":"2019-03-19","close":28.2523},{"date":"2019-03-20","close":28.9077},{"date":"2019-03-21","close":29.5548},{"date":"2019-03-22","close":28.5227},{"date":"2019-03-25","close":28.6046},{"date":"2019-03-26","close":29.2108},{"date":"2019-03-27","close":28.6865},{"date":"2019-03-28","close":28.7438},{"date":"2019-03-29","close":28.3916},{"date":"2019-04-01","close":28.6455},{"date":"2019-04-02","close":28.0803},{"date":"2019-04-03","close":27.081},{"date":"2019-04-04","close":27.3349},{"date":"2019-04-05","close":29.137},{"date":"2019-04-08","close":29.1288},{"date":"2019-04-09","close":28.5718},{"date":"2019-04-10","close":29.2599},{"date":"2019-04-11","close":29.1944},{"date":"2019-04-12","close":29.8988},{"date":"2019-04-15","close":29.4483},{"date":"2019-04-16","close":29.948},{"date":"2019-04-17","close":30.1773},{"date":"2019-04-18","close":29.5835},{"date":"2019-04-22","close":30.5897},{"date":"2019-04-23","close":30.0454},{"date":"2019-04-24","close":29.2619},{"date":"2019-04-25","close":28.0907},{"date":"2019-04-26","close":27.266},{"date":"2019-04-29","close":27.398},{"date":"2019-04-30","close":27.1423},{"date":"2019-05-01","close":26.1526},{"date":"2019-05-02","close":24.5608},{"date":"2019-05-03","close":25.2289},{"date":"2019-05-06","close":25.3856},{"date":"2019-05-07","close":25.1629},{"date":"2019-05-08","close":25.2454},{"date":"2019-05-09","close":25.6165},{"date":"2019-05-10","close":25.7485},{"date":"2019-05-13","close":24.8577},{"date":"2019-05-14","close":25.5753},{"date":"2019-05-15","close":25.7072},{"date":"2019-05-16","close":25.7567},{"date":"2019-05-17","close":25.0804},{"date":"2019-05-20","close":24.6846},{"date":"2019-05-21","close":25.4268},{"date":"2019-05-22","close":24.3217},{"date":"2019-05-23","close":22.8124},{"date":"2019-05-24","close":22.5402},{"date":"2019-05-28","close":22.1938},{"date":"2019-05-29","close":21.9876},{"date":"2019-05-30","close":21.5918},{"date":"2019-05-31","close":21.501},{"date":"2019-06-03","close":22.1773},{"date":"2019-06-04","close":23.3732},{"date":"2019-06-05","close":23.1258},{"date":"2019-06-06","close":23.7856},{"date":"2019-06-07","close":23.8763},{"date":"2019-06-10","close":23.8186},{"date":"2019-06-11","close":23.7938},{"date":"2019-06-12","close":23.101},{"date":"2019-06-13","close":23.3897},{"date":"2019-06-14","close":22.6722},{"date":"2019-06-17","close":22.9608},{"date":"2019-06-18","close":23.6206},{"date":"2019-06-19","close":23.6041},{"date":"2019-06-20","close":24.3382},{"date":"2019-06-21","close":24.4454},{"date":"2019-06-24","close":23.9753},{"date":"2019-06-25","close":23.2742},{"date":"2019-06-26","close":23.9423},{"date":"2019-06-27","close":23.6206},{"date":"2019-06-28","close":23.8928},{"date":"2019-07-01","close":24.0825},{"date":"2019-07-02","close":22.598},{"date":"2019-07-03","close":22.499},{"date":"2019-07-05","close":22.4165},{"date":"2019-07-08","close":21.8557},{"date":"2019-07-09","close":22.2268},{"date":"2019-07-10","close":22.6557},{"date":"2019-07-11","close":22.0536},{"date":"2019-07-12","close":22.1938},{"date":"2019-07-15","close":21.732},{"date":"2019-07-16","close":20.8165},{"date":"2019-07-17","close":20.1897},{"date":"2019-07-18","close":19.4227},{"date":"2019-07-19","close":20.0312},{"date":"2019-07-22","close":19.8895},{"date":"2019-07-23","close":20.2646},{"date":"2019-07-24","close":20.6648},{"date":"2019-07-25","close":20.1563},{"date":"2019-07-26","close":19.9479},{"date":"2019-07-29","close":19.4477},{"date":"2019-07-30","close":20.0896},{"date":"2019-07-31","close":20.3563},{"date":"2019-08-01","close":20.1062},{"date":"2019-08-02","close":20.1646},{"date":"2019-08-05","close":19.381},{"date":"2019-08-06","close":19.1059},{"date":"2019-08-07","close":18.3307},{"date":"2019-08-08","close":18.7141},{"date":"2019-08-09","close":18.314},{"date":"2019-08-12","close":17.9639},{"date":"2019-08-13","close":18.2723},{"date":"2019-08-14","close":16.7385},{"date":"2019-08-15","close":16.6135},{"date":"2019-08-16","close":17.3721},{"date":"2019-08-19","close":18.2557},{"date":"2019-08-20","close":18.1306},{"date":"2019-08-21","close":18.114},{"date":"2019-08-22","close":17.8889},{"date":"2019-08-23","close":17.247},{"date":"2019-08-26","close":17.5054},{"date":"2019-08-27","close":17.4721},{"date":"2019-08-28","close":18.0306},{"date":"2019-08-29","close":18.3724},{"date":"2019-08-30","close":17.9806},{"date":"2019-09-03","close":17.8472},{"date":"2019-09-04","close":18.3724},{"date":"2019-09-05","close":18.8975},{"date":"2019-09-06","close":18.6308},{"date":"2019-09-09","close":19.7145},{"date":"2019-09-10","close":19.7561},{"date":"2019-09-11","close":19.9979},{"date":"2019-09-12","close":19.8728},{"date":"2019-09-13","close":20.2896},{"date":"2019-09-16","close":23.7157},{"date":"2019-09-17","close":21.6901},{"date":"2019-09-18","close":21.1982},{"date":"2019-09-19","close":21.4733},{"date":"2019-09-20","close":21.5067},{"date":"2019-09-23","close":21.8234},{"date":"2019-09-24","close":21.1566},{"date":"2019-09-25","close":21.2733},{"date":"2019-09-26","close":21.0649},{"date":"2019-09-27","close":21.4233},{"date":"2019-09-30","close":21.34},{"date":"2019-10-01","close":20.2313},{"date":"2019-10-02","close":19.3393},{"date":"2019-10-03","close":19.481},{"date":"2019-10-04","close":18.4724},{"date":"2019-10-07","close":17.8389},{"date":"2019-10-08","close":16.8802},{"date":"2019-10-09","close":17.1136},{"date":"2019-10-10","close":17.0303},{"date":"2019-10-11","close":17.8555},{"date":"2019-10-14","close":18.289},{"date":"2019-10-15","close":18.4891},{"date":"2019-10-16","close":18.139},{"date":"2019-10-17","close":18.4391},{"date":"2019-10-18","close":18.7058},{"date":"2019-10-21","close":19.1947},{"date":"2019-10-22","close":19.3465},{"date":"2019-10-23","close":19.8438},{"date":"2019-10-24","close":19.5825},{"date":"2019-10-25","close":18.6047},{"date":"2019-10-28","close":18.318},{"date":"2019-10-29","close":18.5878},{"date":"2019-10-30","close":18.0061},{"date":"2019-10-31","close":18.259},{"date":"2019-11-01","close":20.0714},{"date":"2019-11-04","close":20.67},{"date":"2019-11-05","close":20.1979},{"date":"2019-11-06","close":19.9113},{"date":"2019-11-07","close":20.299},{"date":"2019-11-08","close":20.5941},{"date":"2019-11-11","close":20.1052},{"date":"2019-11-12","close":20.063},{"date":"2019-11-13","close":19.6415},{"date":"2019-11-14","close":19.7511},{"date":"2019-11-15","close":20.1557},{"date":"2019-11-18","close":19.3718},{"date":"2019-11-19","close":18.8575},{"date":"2019-11-20","close":19.279},{"date":"2019-11-21","close":19.5741},{"date":"2019-11-22","close":19.7342},{"date":"2019-11-25","close":19.8523},{"date":"2019-11-26","close":19.2959},{"date":"2019-11-27","close":19.5741},{"date":"2019-11-29","close":18.7817},{"date":"2019-12-02","close":16.4719},{"date":"2019-12-03","close":15.494},{"date":"2019-12-04","close":15.7638},{"date":"2019-12-05","close":15.6626},{"date":"2019-12-06","close":16.8512},{"date":"2019-12-09","close":17.3907},{"date":"2019-12-10","close":17.6436},{"date":"2019-12-11","close":17.9387},{"date":"2019-12-12","close":18.5794},{"date":"2019-12-13","close":17.9977},{"date":"2019-12-16","close":18.6047},{"date":"2019-12-17","close":18.9418},{"date":"2019-12-18","close":19.1694},{"date":"2019-12-19","close":19.1442},{"date":"2019-12-20","close":19.0683},{"date":"2019-12-23","close":22.3644},{"date":"2019-12-24","close":22.0609},{"date":"2019-12-26","close":22.1452},{"date":"2019-12-27","close":22.0187},{"date":"2019-12-30","close":21.4961},{"date":"2019-12-31","close":21.5719},{"date":"2020-01-02","close":21.3781},{"date":"2020-01-03","close":21.6562},{"date":"2020-01-06","close":21.6141},{"date":"2020-01-07","close":27.4054},{"date":"2020-01-08","close":27.5908},{"date":"2020-01-09","close":27.4813},{"date":"2020-01-10","close":27.2958},{"date":"2020-01-13","close":26.9839},{"date":"2020-01-14","close":28.3158},{"date":"2020-01-15","close":28.2737},{"date":"2020-01-16","close":27.9028},{"date":"2020-01-17","close":27.5403},{"date":"2020-01-21","close":26.9626},{"date":"2020-01-22","close":26.2236},{"date":"2020-01-23","close":25.7139},{"date":"2020-01-24","close":25.4675},{"date":"2020-01-27","close":24.5076},{"date":"2020-01-28","close":24.4057},{"date":"2020-01-29","close":23.862},{"date":"2020-01-30","close":23.9385},{"date":"2020-01-31","close":23.3098},{"date":"2020-02-03","close":23.4118},{"date":"2020-02-04","close":23.9045},{"date":"2020-02-05","close":24.5501},{"date":"2020-02-06","close":24.5841},{"date":"2020-02-07","close":23.879},{"date":"2020-02-10","close":23.7601},{"date":"2020-02-11","close":23.93},{"date":"2020-02-12","close":24.1933},{"date":"2020-02-13","close":23.7176},{"date":"2020-02-14","close":23.2419},{"date":"2020-02-18","close":23.879},{"date":"2020-02-19","close":24.1848},{"date":"2020-02-20","close":24.2783},{"date":"2020-02-21","close":24.1253},{"date":"2020-02-24","close":22.7237},{"date":"2020-02-25","close":21.6618},{"date":"2020-02-26","close":20.7529},{"date":"2020-02-27","close":21.2966},{"date":"2020-02-28","close":21.1691},{"date":"2020-03-02","close":21.6788},{"date":"2020-03-03","close":21.2286},{"date":"2020-03-04","close":21.3475},{"date":"2020-03-05","close":20.6764},{"date":"2020-03-06","close":17.5843},{"date":"2020-03-09","close":8.1126},{"date":"2020-03-10","close":9.1659},{"date":"2020-03-11","close":7.0082},{"date":"2020-03-12","close":6.592},{"date":"2020-03-13","close":6.8553},{"date":"2020-03-16","close":4.6382},{"date":"2020-03-17","close":3.7887},{"date":"2020-03-18","close":3.7717},{"date":"2020-03-19","close":4.2049},{"date":"2020-03-20","close":4.103},{"date":"2020-03-23","close":3.6613},{"date":"2020-03-24","close":4.7401},{"date":"2020-03-25","close":5.0035},{"date":"2020-03-26","close":4.893},{"date":"2020-03-27","close":4.1285},{"date":"2020-03-30","close":3.4914},{"date":"2020-03-31","close":3.5508},{"date":"2020-04-01","close":3.4149},{"date":"2020-04-02","close":3.9841},{"date":"2020-04-03","close":4.5702},{"date":"2020-04-06","close":4.9865},{"date":"2020-04-07","close":5.5386},{"date":"2020-04-08","close":6.4391},{"date":"2020-04-09","close":6.9658},{"date":"2020-04-13","close":7.1187},{"date":"2020-04-14","close":6.8638},{"date":"2020-04-15","close":6.7449},{"date":"2020-04-16","close":6.3626},{"date":"2020-04-17","close":7.2121},{"date":"2020-04-20","close":7.2036},{"date":"2020-04-21","close":7.3016},{"date":"2020-04-22","close":8.0258},{"date":"2020-04-23","close":8.946},{"date":"2020-04-24","close":9.1078},{"date":"2020-04-27","close":8.946},{"date":"2020-04-28","close":9.0908},{"date":"2020-04-29","close":11.1185},{"date":"2020-04-30","close":11.1441},{"date":"2020-05-01","close":9.6105},{"date":"2020-05-04","close":10.2751},{"date":"2020-05-05","close":10.0365},{"date":"2020-05-06","close":9.8917},{"date":"2020-05-07","close":10.1217},{"date":"2020-05-08","close":10.6073},{"date":"2020-05-11","close":10.2495},{"date":"2020-05-12","close":10.045},{"date":"2020-05-13","close":9.1419},{"date":"2020-05-14","close":8.8267},{"date":"2020-05-15","close":9.0397},{"date":"2020-05-18","close":10.1558},{"date":"2020-05-19","close":9.6787},{"date":"2020-05-20","close":10.1814},{"date":"2020-05-21","close":10.2665},{"date":"2020-05-22","close":10.3688},{"date":"2020-05-26","close":10.8289},{"date":"2020-05-27","close":10.7181},{"date":"2020-05-28","close":10.1132},{"date":"2020-05-29","close":9.193},{"date":"2020-06-01","close":9.9939},{"date":"2020-06-02","close":10.4199},{"date":"2020-06-03","close":10.6755},{"date":"2020-06-04","close":11.0759},{"date":"2020-06-05","close":13.6916},{"date":"2020-06-08","close":15.1059},{"date":"2020-06-09","close":14.0835},{"date":"2020-06-10","close":12.6351},{"date":"2020-06-11","close":10.897},{"date":"2020-06-12","close":11.732},{"date":"2020-06-15","close":11.9961},{"date":"2020-06-16","close":12.4136},{"date":"2020-06-17","close":11.8342},{"date":"2020-06-18","close":12.1154},{"date":"2020-06-19","close":11.9109},{"date":"2020-06-22","close":12.1665},{"date":"2020-06-23","close":12.0387},{"date":"2020-06-24","close":11.1356},{"date":"2020-06-25","close":11.6383},{"date":"2020-06-26","close":11.2889},{"date":"2020-06-29","close":11.3571},{"date":"2020-06-30","close":11.5019},{"date":"2020-07-01","close":11.0759},{"date":"2020-07-02","close":11.2975},{"date":"2020-07-06","close":11.5275},{"date":"2020-07-07","close":10.88},{"date":"2020-07-08","close":11.1356},{"date":"2020-07-09","close":10.2921},{"date":"2020-07-10","close":10.8289},{"date":"2020-07-13","close":10.667},{"date":"2020-07-14","close":11.5105},{"date":"2020-07-15","close":11.7746},{"date":"2020-07-16","close":11.8172},{"date":"2020-07-17","close":11.323},{"date":"2020-07-20","close":11.5871},{"date":"2020-07-21","close":12.7181},{"date":"2020-07-22","close":12.3852},{"date":"2020-07-23","close":12.2828},{"date":"2020-07-24","close":12.1206},{"date":"2020-07-27","close":11.6853},{"date":"2020-07-28","close":11.3695},{"date":"2020-07-29","close":11.6512},{"date":"2020-07-30","close":13.6656},{"date":"2020-07-31","close":13.1022},{"date":"2020-08-03","close":13.418},{"date":"2020-08-04","close":13.5546},{"date":"2020-08-05","close":13.8619},{"date":"2020-08-06","close":13.3156},{"date":"2020-08-07","close":13.2644},{"date":"2020-08-10","close":13.896},{"date":"2020-08-11","close":13.3071},{"date":"2020-08-12","close":13.4436},{"date":"2020-08-13","close":13.162},{"date":"2020-08-14","close":13.3327},{"date":"2020-08-17","close":13.0937},{"date":"2020-08-18","close":13.0169},{"date":"2020-08-19","close":13.0937},{"date":"2020-08-20","close":12.5815},{"date":"2020-08-21","close":12.1718},{"date":"2020-08-24","close":12.3425},{"date":"2020-08-25","close":12.5047},{"date":"2020-08-26","close":12.0182},{"date":"2020-08-27","close":12.462},{"date":"2020-08-28","close":12.8462},{"date":"2020-08-31","close":12.6328},{"date":"2020-09-01","close":12.7523},{"date":"2020-09-02","close":12.3084},{"date":"2020-09-03","close":12.2828},{"date":"2020-09-04","close":12.462},{"date":"2020-09-08","close":11.1305},{"date":"2020-09-09","close":11.2244},{"date":"2020-09-10","close":10.2513},{"date":"2020-09-11","close":10.1489},{"date":"2020-09-14","close":10.183},{"date":"2020-09-15","close":10.1916},{"date":"2020-09-16","close":10.6696},{"date":"2020-09-17","close":10.6013},{"date":"2020-09-18","close":10.7976},{"date":"2020-09-21","close":10.3367},{"date":"2020-09-22","close":10.4476},{"date":"2020-09-23","close":9.4746},{"date":"2020-09-24","close":9.3039},{"date":"2020-09-25","close":8.4076},{"date":"2020-09-28","close":8.7661},{"date":"2020-09-29","close":8.143},{"date":"2020-09-30","close":8.0833},{"date":"2020-10-01","close":7.9467},{"date":"2020-10-02","close":8.3137},{"date":"2020-10-05","close":8.3991},{"date":"2020-10-06","close":8.0406},{"date":"2020-10-07","close":8.1686},{"date":"2020-10-08","close":8.6551},{"date":"2020-10-09","close":8.254},{"date":"2020-10-12","close":7.9467},{"date":"2020-10-13","close":7.8016},{"date":"2020-10-14","close":7.8528},{"date":"2020-10-15","close":8.3308},{"date":"2020-10-16","close":7.9979},{"date":"2020-10-19","close":7.7333},{"date":"2020-10-20","close":8.2028},{"date":"2020-10-21","close":7.7877},{"date":"2020-10-22","close":8.0787},{"date":"2020-10-23","close":7.9417},{"date":"2020-10-26","close":7.3256},{"date":"2020-10-27","close":7.1459},{"date":"2020-10-28","close":6.6666},{"date":"2020-10-29","close":7.0089},{"date":"2020-10-30","close":7.1031},{"date":"2020-11-02","close":7.608},{"date":"2020-11-03","close":7.4711},{"date":"2020-11-04","close":7.6936},{"date":"2020-11-05","close":7.6764},{"date":"2020-11-06","close":7.3085},{"date":"2020-11-09","close":8.344},{"date":"2020-11-10","close":8.5494},{"date":"2020-11-11","close":8.5151},{"date":"2020-11-12","close":8.3012},{"date":"2020-11-13","close":8.8318},{"date":"2020-11-16","close":9.5335},{"date":"2020-11-17","close":9.7903},{"date":"2020-11-18","close":9.4479},{"date":"2020-11-19","close":9.7132},{"date":"2020-11-20","close":9.7903},{"date":"2020-11-23","close":11.0055},{"date":"2020-11-24","close":12.0153},{"date":"2020-11-25","close":12.0838},{"date":"2020-11-27","close":11.9126},{"date":"2020-11-30","close":11.0311},{"date":"2020-12-01","close":10.5861},{"date":"2020-12-02","close":11.2194},{"date":"2020-12-03","close":11.7586},{"date":"2020-12-04","close":12.9909},{"date":"2020-12-07","close":12.5031},{"date":"2020-12-08","close":12.6315},{"date":"2020-12-09","close":12.854},{"date":"2020-12-10","close":14.1206},{"date":"2020-12-11","close":13.7782},{"date":"2020-12-14","close":13.1022},{"date":"2020-12-15","close":13.5985},{"date":"2020-12-16","close":13.5215},{"date":"2020-12-17","close":13.4787},{"date":"2020-12-18","close":13.1193},{"date":"2020-12-21","close":12.7085},{"date":"2020-12-22","close":12.0838},{"date":"2020-12-23","close":12.6486},{"date":"2020-12-24","close":12.3491},{"date":"2020-12-28","close":12.1608},{"date":"2020-12-29","close":12.1094},{"date":"2020-12-30","close":12.4689},{"date":"2020-12-31","close":12.1437},{"date":"2021-01-04","close":12.64},{"date":"2021-01-05","close":13.8467},{"date":"2021-01-06","close":14.4115},{"date":"2021-01-07","close":14.6426},{"date":"2021-01-08","close":14.189},{"date":"2021-01-11","close":14.2575},{"date":"2021-01-12","close":15.8578},{"date":"2021-01-13","close":15.2331},{"date":"2021-01-14","close":15.7038},{"date":"2021-01-15","close":14.7795},{"date":"2021-01-19","close":15.2502},{"date":"2021-01-20","close":14.9507},{"date":"2021-01-21","close":14.2608},{"date":"2021-01-22","close":14.0379},{"date":"2021-01-25","close":13.4809},{"date":"2021-01-26","close":13.1124},{"date":"2021-01-27","close":12.5125},{"date":"2021-01-28","close":12.8038},{"date":"2021-01-29","close":12.2382},{"date":"2021-02-01","close":12.9581},{"date":"2021-02-02","close":13.3352},{"date":"2021-02-03","close":14.0808},{"date":"2021-02-04","close":13.9865},{"date":"2021-02-05","close":13.9008},{"date":"2021-02-08","close":15.2892},{"date":"2021-02-09","close":14.7664},{"date":"2021-02-10","close":15.0921},{"date":"2021-02-11","close":14.5522},{"date":"2021-02-12","close":14.9807},{"date":"2021-02-16","close":15.9234},{"date":"2021-02-17","close":16.0177},{"date":"2021-02-18","close":15.1092},{"date":"2021-02-19","close":15.4435},{"date":"2021-02-22","close":16.3519},{"date":"2021-02-23","close":16.9261},{"date":"2021-02-24","close":17.8345},{"date":"2021-02-25","close":17.2518},{"date":"2021-02-26","close":16.909},{"date":"2021-03-01","close":16.729},{"date":"2021-03-02","close":16.7118},{"date":"2021-03-03","close":17.0632},{"date":"2021-03-04","close":17.9802},{"date":"2021-03-05","close":19.9257},{"date":"2021-03-08","close":19.8571},{"date":"2021-03-09","close":18.5116},{"date":"2021-03-10","close":18.5373},{"date":"2021-03-11","close":18.7601},{"date":"2021-03-12","close":18.1945},{"date":"2021-03-15","close":18.4516},{"date":"2021-03-16","close":17.7831},{"date":"2021-03-17","close":17.9888},{"date":"2021-03-18","close":16.489},{"date":"2021-03-19","close":16.6947},{"date":"2021-03-22","close":16.1634},{"date":"2021-03-23","close":15.6577},{"date":"2021-03-24","close":15.9234},{"date":"2021-03-25","close":15.7177},{"date":"2021-03-26","close":16.1034},{"date":"2021-03-29","close":15.392},{"date":"2021-03-30","close":15.2806},{"date":"2021-03-31","close":15.3406},{"date":"2021-04-01","close":16.1548},{"date":"2021-04-05","close":15.0321},{"date":"2021-04-06","close":15.3063},{"date":"2021-04-07","close":15.4435},{"date":"2021-04-08","close":15.0407},{"date":"2021-04-09","close":14.7921},{"date":"2021-04-12","close":14.7836},{"date":"2021-04-13","close":14.8093},{"date":"2021-04-14","close":15.5463},{"date":"2021-04-15","close":15.4863},{"date":"2021-04-16","close":15.2549},{"date":"2021-04-19","close":15.4863},{"date":"2021-04-20","close":14.5693},{"date":"2021-04-21","close":14.7109},{"date":"2021-04-22","close":15.1143},{"date":"2021-04-23","close":15.6035},{"date":"2021-04-26","close":16.0069},{"date":"2021-04-27","close":16.3331},{"date":"2021-04-28","close":17.5861},{"date":"2021-04-29","close":17.7492},{"date":"2021-04-30","close":17.1656},{"date":"2021-05-03","close":17.5604},{"date":"2021-05-04","close":17.3201},{"date":"2021-05-05","close":17.9981},{"date":"2021-05-06","close":18.3929},{"date":"2021-05-07","close":18.5303},{"date":"2021-05-10","close":18.7877},{"date":"2021-05-11","close":18.0582},{"date":"2021-05-12","close":18.1354},{"date":"2021-05-13","close":17.5089},{"date":"2021-05-14","close":18.5045},{"date":"2021-05-17","close":19.0195},{"date":"2021-05-18","close":18.5989},{"date":"2021-05-19","close":17.8694},{"date":"2021-05-20","close":17.7063},{"date":"2021-05-21","close":17.9295},{"date":"2021-05-24","close":17.9209},{"date":"2021-05-25","close":17.1141},{"date":"2021-05-26","close":17.5776},{"date":"2021-05-27","close":17.878},{"date":"2021-05-28","close":17.8522},{"date":"2021-06-01","close":19.7919},{"date":"2021-06-02","close":20.1867},{"date":"2021-06-03","close":19.9636},{"date":"2021-06-04","close":20.1009},{"date":"2021-06-07","close":20.1009},{"date":"2021-06-08","close":19.8606},{"date":"2021-06-09","close":19.6031},{"date":"2021-06-10","close":19.4658},{"date":"2021-06-11","close":19.4229},{"date":"2021-06-14","close":19.2426},{"date":"2021-06-15","close":19.6203},{"date":"2021-06-16","close":19.3714},{"date":"2021-06-17","close":18.1354},{"date":"2021-06-18","close":17.7235},{"date":"2021-06-21","close":19.0195},{"date":"2021-06-22","close":18.8392},{"date":"2021-06-23","close":18.7963},{"date":"2021-06-24","close":19.1053},{"date":"2021-06-25","close":19.0538},{"date":"2021-06-28","close":18.0496},{"date":"2021-06-29","close":18.0496},{"date":"2021-06-30","close":18.5646},{"date":"2021-07-01","close":18.8135},{"date":"2021-07-02","close":18.4273},{"date":"2021-07-06","close":17.6291},{"date":"2021-07-07","close":17.2085},{"date":"2021-07-08","close":17.1913},{"date":"2021-07-09","close":17.6548},{"date":"2021-07-12","close":17.5175},{"date":"2021-07-13","close":17.3115},{"date":"2021-07-14","close":16.3416},{"date":"2021-07-15","close":15.8524},{"date":"2021-07-16","close":15.4319},{"date":"2021-07-19","close":14.771},{"date":"2021-07-20","close":15.0714},{"date":"2021-07-21","close":15.8321},{"date":"2021-07-22","close":15.6859},{"date":"2021-07-23","close":15.6516},{"date":"2021-07-26","close":16.193},{"date":"2021-07-27","close":15.9524},{"date":"2021-07-28","close":16.3649},{"date":"2021-07-29","close":16.3993},{"date":"2021-07-30","close":16.1157},{"date":"2021-08-02","close":15.7117},{"date":"2021-08-03","close":16.1415},{"date":"2021-08-04","close":15.2562},{"date":"2021-08-05","close":15.5226},{"date":"2021-08-06","close":15.7547},{"date":"2021-08-09","close":15.3937},{"date":"2021-08-10","close":16.3821},{"date":"2021-08-11","close":16.5283},{"date":"2021-08-12","close":16.2618},{"date":"2021-08-13","close":15.3679},{"date":"2021-08-16","close":14.7233},{"date":"2021-08-17","close":14.4998},{"date":"2021-08-18","close":14.2678},{"date":"2021-08-19","close":13.7521},{"date":"2021-08-20","close":13.8122},{"date":"2021-08-23","close":14.8608},{"date":"2021-08-24","close":15.3851},{"date":"2021-08-25","close":15.5828},{"date":"2021-08-26","close":15.2046},{"date":"2021-08-27","close":16.1071},{"date":"2021-08-30","close":16.0383},{"date":"2021-08-31","close":16.7431},{"date":"2021-09-01","close":16.3735},{"date":"2021-09-02","close":17.0611},{"date":"2021-09-03","close":16.9064},{"date":"2021-09-07","close":16.7861},{"date":"2021-09-08","close":16.3649},{"date":"2021-09-09","close":16.2704},{"date":"2021-09-10","close":16.0641},{"date":"2021-09-13","close":17.319},{"date":"2021-09-14","close":16.6314},{"date":"2021-09-15","close":17.723},{"date":"2021-09-16","close":17.6112},{"date":"2021-09-17","close":17.3104},{"date":"2021-09-20","close":16.2532},{"date":"2021-09-21","close":16.1329},{"date":"2021-09-22","close":17.2932},{"date":"2021-09-23","close":18.5137},{"date":"2021-09-24","close":18.8317},{"date":"2021-09-27","close":19.9921},{"date":"2021-09-28","close":18.6426},{"date":"2021-09-29","close":18.2816},{"date":"2021-09-30","close":18.4192},{"date":"2021-10-01","close":18.7372},{"date":"2021-10-04","close":18.9606},{"date":"2021-10-05","close":19.0896},{"date":"2021-10-06","close":18.995},{"date":"2021-10-07","close":19.5967},{"date":"2021-10-08","close":20.9375},{"date":"2021-10-11","close":20.9891},{"date":"2021-10-12","close":21.2641},{"date":"2021-10-13","close":21.1524},{"date":"2021-10-14","close":22.5362},{"date":"2021-10-15","close":22.6651},{"date":"2021-10-18","close":23.1464},{"date":"2021-10-19","close":23.0863},{"date":"2021-10-20","close":23.5934},{"date":"2021-10-21","close":23.2686},{"date":"2021-10-22","close":23.8458},{"date":"2021-10-25","close":24.311},{"date":"2021-10-26","close":24.2507},{"date":"2021-10-27","close":23.1738},{"date":"2021-10-28","close":23.3289},{"date":"2021-10-29","close":22.5794},{"date":"2021-11-01","close":23.4064},{"date":"2021-11-02","close":23.5098},{"date":"2021-11-03","close":23.8027},{"date":"2021-11-04","close":25.0519},{"date":"2021-11-05","close":25.7583},{"date":"2021-11-08","close":26.413},{"date":"2021-11-09","close":25.853},{"date":"2021-11-10","close":24.7503},{"date":"2021-11-11","close":25.3361},{"date":"2021-11-12","close":25.3706},{"date":"2021-11-15","close":25.5084},{"date":"2021-11-16","close":25.5171},{"date":"2021-11-17","close":23.8286},{"date":"2021-11-18","close":23.7596},{"date":"2021-11-19","close":22.3985},{"date":"2021-11-22","close":22.8551},{"date":"2021-11-23","close":24.5264},{"date":"2021-11-24","close":24.647},{"date":"2021-11-26","close":22.6053},{"date":"2021-11-29","close":23.1135},{"date":"2021-11-30","close":22.2004},{"date":"2021-12-01","close":21.7524},{"date":"2021-12-02","close":22.5536},{"date":"2021-12-03","close":22.0367},{"date":"2021-12-06","close":22.2693},{"date":"2021-12-07","close":23.1652},{"date":"2021-12-08","close":22.9412},{"date":"2021-12-09","close":22.4243},{"date":"2021-12-10","close":22.9757},{"date":"2021-12-13","close":21.7782},{"date":"2021-12-14","close":21.4939},{"date":"2021-12-15","close":21.6232},{"date":"2021-12-16","close":21.3561},{"date":"2021-12-17","close":21.0029},{"date":"2021-12-20","close":20.6238},{"date":"2021-12-21","close":21.8299},{"date":"2021-12-22","close":22.252},{"date":"2021-12-23","close":22.4588},{"date":"2021-12-27","close":24.0956},{"date":"2021-12-28","close":24.0612},{"date":"2021-12-29","close":24.0439},{"date":"2021-12-30","close":23.3117},{"date":"2021-12-31","close":23.1652},{"date":"2022-01-03","close":24.1731},{"date":"2022-01-04","close":25.3792},{"date":"2022-01-05","close":24.466},{"date":"2022-01-06","close":25.5171},{"date":"2022-01-07","close":25.5601},{"date":"2022-01-10","close":25.3448},{"date":"2022-01-11","close":27.5674},{"date":"2022-01-12","close":28.1273},{"date":"2022-01-13","close":27.6449},{"date":"2022-01-14","close":28.6787},{"date":"2022-01-18","close":28.403},{"date":"2022-01-19","close":27.8947},{"date":"2022-01-20","close":27.0256},{"date":"2022-01-21","close":26.0311},{"date":"2022-01-24","close":26.4116},{"date":"2022-01-25","close":28.5996},{"date":"2022-01-26","close":28.6342},{"date":"2022-01-27","close":28.4958},{"date":"2022-01-28","close":28.686},{"date":"2022-01-31","close":28.7206},{"date":"2022-02-01","close":30.0179},{"date":"2022-02-02","close":30.0698},{"date":"2022-02-03","close":29.8709},{"date":"2022-02-04","close":29.8276},{"date":"2022-02-07","close":29.4817},{"date":"2022-02-08","close":28.4266},{"date":"2022-02-09","close":28.9109},{"date":"2022-02-10","close":28.9368},{"date":"2022-02-11","close":29.5249},{"date":"2022-02-14","close":27.7953},{"date":"2022-02-15","close":27.8731},{"date":"2022-02-16","close":28.0201},{"date":"2022-02-17","close":28.0115},{"date":"2022-02-18","close":27.8126},{"date":"2022-02-22","close":26.844},{"date":"2022-02-23","close":26.6624},{"date":"2022-02-24","close":27.9423},{"date":"2022-02-25","close":29.1185},{"date":"2022-02-28","close":30.8135},{"date":"2022-03-01","close":32.2491},{"date":"2022-03-02","close":32.7507},{"date":"2022-03-03","close":33.1053},{"date":"2022-03-04","close":34.1431},{"date":"2022-03-07","close":32.7939},{"date":"2022-03-08","close":33.408},{"date":"2022-03-09","close":33.4685},{"date":"2022-03-10","close":34.6274},{"date":"2022-03-11","close":33.7712},{"date":"2022-03-14","close":32.4999},{"date":"2022-03-15","close":31.7389},{"date":"2022-03-16","close":31.8686},{"date":"2022-03-17","close":34.0998},{"date":"2022-03-18","close":33.8231},{"date":"2022-03-21","close":35.3538},{"date":"2022-03-22","close":35.0425},{"date":"2022-03-23","close":35.2068},{"date":"2022-03-24","close":35.2673},{"date":"2022-03-25","close":35.9159},{"date":"2022-03-28","close":34.463},{"date":"2022-03-29","close":35.423},{"date":"2022-03-30","close":35.6306},{"date":"2022-03-31","close":35.743},{"date":"2022-04-01","close":36.5127},{"date":"2022-04-04","close":37.1699},{"date":"2022-04-05","close":36.0543},{"date":"2022-04-06","close":35.2933},{"date":"2022-04-07","close":35.4576},{"date":"2022-04-08","close":37.2045},{"date":"2022-04-11","close":35.5181},{"date":"2022-04-12","close":36.4781},{"date":"2022-04-13","close":37.7148},{"date":"2022-04-14","close":37.7753},{"date":"2022-04-18","close":38.0348},{"date":"2022-04-19","close":38.3893},{"date":"2022-04-20","close":38.3374},{"date":"2022-04-21","close":36.5899},{"date":"2022-04-22","close":35.3063},{"date":"2022-04-25","close":33.8927},{"date":"2022-04-26","close":33.4938},{"date":"2022-04-27","close":34.6646},{"date":"2022-04-28","close":35.9481},{"date":"2022-04-29","close":35.4971},{"date":"2022-05-02","close":35.2196},{"date":"2022-05-03","close":36.8761},{"date":"2022-05-04","close":39.2004},{"date":"2022-05-05","close":35.818},{"date":"2022-05-06","close":38.255},{"date":"2022-05-09","close":32.5484},{"date":"2022-05-10","close":32.4184},{"date":"2022-05-11","close":33.2162},{"date":"2022-05-12","close":32.9821},{"date":"2022-05-13","close":35.6879},{"date":"2022-05-16","close":36.7807},{"date":"2022-05-17","close":37.4138},{"date":"2022-05-18","close":35.0809},{"date":"2022-05-19","close":35.4017},{"date":"2022-05-20","close":36.1302},{"date":"2022-05-23","close":38.2897},{"date":"2022-05-24","close":37.8301},{"date":"2022-05-25","close":39.5039},{"date":"2022-05-26","close":39.7554},{"date":"2022-05-27","close":41.2991},{"date":"2022-05-31","close":40.7701},{"date":"2022-06-01","close":41.2991},{"date":"2022-06-02","close":41.1691},{"date":"2022-06-03","close":41.8889},{"date":"2022-06-06","close":42.1057},{"date":"2022-06-07","close":44.5687},{"date":"2022-06-08","close":44.3779},{"date":"2022-06-09","close":43.3979},{"date":"2022-06-10","close":42.3312},{"date":"2022-06-13","close":39.5212},{"date":"2022-06-14","close":39.8942},{"date":"2022-06-15","close":39.5733},{"date":"2022-06-16","close":36.217},{"date":"2022-06-17","close":34.0141},{"date":"2022-06-21","close":34.9941},{"date":"2022-06-22","close":32.5224},{"date":"2022-06-23","close":31.4037},{"date":"2022-06-24","close":31.6118},{"date":"2022-06-27","close":32.4964},{"date":"2022-06-28","close":33.6239},{"date":"2022-06-29","close":31.3083},{"date":"2022-06-30","close":30.2675},{"date":"2022-07-01","close":30.6578},{"date":"2022-07-05","close":28.3856},{"date":"2022-07-06","close":27.7611},{"date":"2022-07-07","close":29.9293},{"date":"2022-07-08","close":30.2242},{"date":"2022-07-11","close":29.6691},{"date":"2022-07-12","close":28.1254},{"date":"2022-07-13","close":28.533},{"date":"2022-07-14","close":27.3882},{"date":"2022-07-15","close":27.7438},{"date":"2022-07-18","close":28.4463},{"date":"2022-07-19","close":29.7819},{"date":"2022-07-20","close":30.3543},{"date":"2022-07-21","close":28.9747},{"date":"2022-07-22","close":28.2088},{"date":"2022-07-25","close":29.9669},{"date":"2022-07-26","close":29.4534},{"date":"2022-07-27","close":30.6284},{"date":"2022-07-28","close":31.0027},{"date":"2022-07-29","close":32.3518},{"date":"2022-08-01","close":31.3421},{"date":"2022-08-02","close":31.2725},{"date":"2022-08-03","close":29.9669},{"date":"2022-08-04","close":26.703},{"date":"2022-08-05","close":27.6343},{"date":"2022-08-08","close":28.0347},{"date":"2022-08-09","close":28.4438},{"date":"2022-08-10","close":28.9138},{"date":"2022-08-11","close":30.3238},{"date":"2022-08-12","close":30.2019},{"date":"2022-08-15","close":29.2184},{"date":"2022-08-16","close":28.9138},{"date":"2022-08-17","close":29.2706},{"date":"2022-08-18","close":31.7686},{"date":"2022-08-19","close":31.464},{"date":"2022-08-22","close":32.021},{"date":"2022-08-23","close":33.7618},{"date":"2022-08-24","close":35.0847},{"date":"2022-08-25","close":35.1631},{"date":"2022-08-26","close":34.9716},{"date":"2022-08-29","close":35.9986},{"date":"2022-08-30","close":34.2231},{"date":"2022-08-31","close":34.0403},{"date":"2022-09-01","close":33.0045},{"date":"2022-09-02","close":33.7705},{"date":"2022-09-06","close":32.9175},{"date":"2022-09-07","close":31.9166},{"date":"2022-09-08","close":32.1429},{"date":"2022-09-09","close":33.1525},{"date":"2022-09-12","close":34.8149},{"date":"2022-09-13","close":34.0403},{"date":"2022-09-14","close":36.3294},{"date":"2022-09-15","close":36.1118},{"date":"2022-09-16","close":35.2153},{"date":"2022-09-19","close":35.2066},{"date":"2022-09-20","close":34.4668},{"date":"2022-09-21","close":33.4484},{"date":"2022-09-22","close":32.2995},{"date":"2022-09-23","close":28.6092},{"date":"2022-09-26","close":27.7127},{"date":"2022-09-27","close":28.4438},{"date":"2022-09-28","close":30.1758},{"date":"2022-09-29","close":30.4195},{"date":"2022-09-30","close":29.7581},{"date":"2022-10-03","close":32.4649},{"date":"2022-10-04","close":34.0838},{"date":"2022-10-05","close":35.2675},{"date":"2022-10-06","close":36.7297},{"date":"2022-10-07","close":37.0083},{"date":"2022-10-10","close":35.8333},{"date":"2022-10-11","close":35.2327},{"date":"2022-10-12","close":35.4677},{"date":"2022-10-13","close":36.4338},{"date":"2022-10-14","close":34.754},{"date":"2022-10-17","close":34.902},{"date":"2022-10-18","close":34.6583},{"date":"2022-10-19","close":36.4773},{"date":"2022-10-20","close":36.346},{"date":"2022-10-21","close":37.817},{"date":"2022-10-24","close":38.3161},{"date":"2022-10-25","close":39.577},{"date":"2022-10-26","close":40.3475},{"date":"2022-10-27","close":40.041},{"date":"2022-10-28","close":39.7871},{"date":"2022-10-31","close":39.8046},{"date":"2022-11-01","close":40.0936},{"date":"2022-11-02","close":38.7364},{"date":"2022-11-03","close":41.407},{"date":"2022-11-04","close":42.8955},{"date":"2022-11-07","close":43.342},{"date":"2022-11-08","close":42.9392},{"date":"2022-11-09","close":39.8834},{"date":"2022-11-10","close":41.153},{"date":"2022-11-11","close":42.6941},{"date":"2022-11-14","close":41.3369},{"date":"2022-11-15","close":42.9392},{"date":"2022-11-16","close":41.5295},{"date":"2022-11-17","close":41.1005},{"date":"2022-11-18","close":40.5751},{"date":"2022-11-21","close":39.6382},{"date":"2022-11-22","close":41.836},{"date":"2022-11-23","close":40.9604},{"date":"2022-11-25","close":40.6539},{"date":"2022-11-28","close":39.3668},{"date":"2022-11-29","close":40.794},{"date":"2022-11-30","close":41.0217},{"date":"2022-12-01","close":40.9079},{"date":"2022-12-02","close":41.2493},{"date":"2022-12-05","close":40.0235},{"date":"2022-12-06","close":38.4124},{"date":"2022-12-07","close":38.2285},{"date":"2022-12-08","close":37.4492},{"date":"2022-12-09","close":36.6525},{"date":"2022-12-12","close":38.4474},{"date":"2022-12-13","close":40.1286},{"date":"2022-12-14","close":39.4368},{"date":"2022-12-15","close":39.4456},{"date":"2022-12-16","close":38.3424},{"date":"2022-12-19","close":38.3861},{"date":"2022-12-20","close":38.6401},{"date":"2022-12-21","close":40.8641},{"date":"2022-12-22","close":39.1304},{"date":"2022-12-23","close":41.3719},{"date":"2022-12-27","close":41.7134},{"date":"2022-12-28","close":39.5594},{"date":"2022-12-29","close":40.1986},{"date":"2022-12-30","close":40.8728},{"date":"2023-01-03","close":38.1935},{"date":"2023-01-04","close":36.9064},{"date":"2023-01-05","close":36.5649},{"date":"2023-01-06","close":37.5543},{"date":"2023-01-09","close":37.9746},{"date":"2023-01-10","close":37.8608},{"date":"2023-01-11","close":38.3686},{"date":"2023-01-12","close":39.7083},{"date":"2023-01-13","close":39.6995},{"date":"2023-01-17","close":39.5244},{"date":"2023-01-18","close":38.5788},{"date":"2023-01-19","close":39.5419},{"date":"2023-01-20","close":39.7004},{"date":"2023-01-23","close":39.9381},{"date":"2023-01-24","close":38.7935},{"date":"2023-01-25","close":38.8199},{"date":"2023-01-26","close":39.9381},{"date":"2023-01-27","close":40.2639},{"date":"2023-01-30","close":38.8816},{"date":"2023-01-31","close":39.0313},{"date":"2023-02-01","close":38.2124},{"date":"2023-02-02","close":37.2967},{"date":"2023-02-03","close":37.015},{"date":"2023-02-06","close":36.9974},{"date":"2023-02-07","close":38.4678},{"date":"2023-02-08","close":37.0854},{"date":"2023-02-09","close":36.1433},{"date":"2023-02-10","close":38.3533},{"date":"2023-02-13","close":37.4288},{"date":"2023-02-14","close":37.3936},{"date":"2023-02-15","close":36.3722},{"date":"2023-02-16","close":35.3421},{"date":"2023-02-17","close":33.5371},{"date":"2023-02-21","close":33.5107},{"date":"2023-02-22","close":33.3346},{"date":"2023-02-23","close":34.444},{"date":"2023-02-24","close":34.5321},{"date":"2023-02-27","close":34.5409},{"date":"2023-02-28","close":33.7925},{"date":"2023-03-01","close":34.893},{"date":"2023-03-02","close":35.4565},{"date":"2023-03-03","close":36.2314},{"date":"2023-03-06","close":35.3509},{"date":"2023-03-07","close":34.4528},{"date":"2023-03-08","close":33.8893},{"date":"2023-03-09","close":32.5862},{"date":"2023-03-10","close":31.6529},{"date":"2023-03-13","close":30.3938},{"date":"2023-03-14","close":30.6668},{"date":"2023-03-15","close":28.2191},{"date":"2023-03-16","close":28.8882},{"date":"2023-03-17","close":27.9461},{"date":"2023-03-20","close":28.9499},{"date":"2023-03-21","close":30.8517},{"date":"2023-03-22","close":30.2442},{"date":"2023-03-23","close":29.9448},{"date":"2023-03-24","close":30.385},{"date":"2023-03-27","close":31.151},{"date":"2023-03-28","close":31.6089},{"date":"2023-03-29","close":31.6177},{"date":"2023-03-30","close":31.151},{"date":"2023-03-31","close":31.7498},{"date":"2023-04-03","close":34.5144},{"date":"2023-04-04","close":33.5459},{"date":"2023-04-05","close":33.4491},{"date":"2023-04-06","close":33.5195},{"date":"2023-04-10","close":34.4176},{"date":"2023-04-11","close":35.1484},{"date":"2023-04-12","close":34.9018},{"date":"2023-04-13","close":35.6326},{"date":"2023-04-14","close":35.9056},{"date":"2023-04-17","close":34.7698},{"date":"2023-04-18","close":34.7081},{"date":"2023-04-19","close":34.1535},{"date":"2023-04-20","close":33.4091},{"date":"2023-04-21","close":32.9926},{"date":"2023-04-24","close":33.542},{"date":"2023-04-25","close":32.1507},{"date":"2023-04-26","close":31.3442},{"date":"2023-04-27","close":31.6012},{"date":"2023-04-28","close":32.6558},{"date":"2023-05-01","close":32.7001},{"date":"2023-05-02","close":30.4492},{"date":"2023-05-03","close":30.2808},{"date":"2023-05-04","close":28.5882},{"date":"2023-05-05","close":29.439},{"date":"2023-05-08","close":29.3149},{"date":"2023-05-09","close":29.3858},{"date":"2023-05-10","close":29.0668},{"date":"2023-05-11","close":29.3149},{"date":"2023-05-12","close":29.2263},{"date":"2023-05-15","close":29.1908},{"date":"2023-05-16","close":28.0299},{"date":"2023-05-17","close":28.8541},{"date":"2023-05-18","close":28.987},{"date":"2023-05-19","close":29.6073},{"date":"2023-05-22","close":29.6605},{"date":"2023-05-23","close":30.0504},{"date":"2023-05-24","close":30.4669},{"date":"2023-05-25","close":29.5099},{"date":"2023-05-26","close":29.6073},{"date":"2023-05-30","close":28.5705},{"date":"2023-05-31","close":28.1629},{"date":"2023-06-01","close":28.3933},{"date":"2023-06-02","close":29.8466},{"date":"2023-06-05","close":29.306},{"date":"2023-06-06","close":29.5453},{"date":"2023-06-07","close":30.4847},{"date":"2023-06-08","close":30.1302},{"date":"2023-06-09","close":29.6073},{"date":"2023-06-12","close":29.2972},{"date":"2023-06-13","close":29.8732},{"date":"2023-06-14","close":29.82},{"date":"2023-06-15","close":30.7239},{"date":"2023-06-16","close":30.4669},{"date":"2023-06-20","close":29.6871},{"date":"2023-06-21","close":30.3163},{"date":"2023-06-22","close":29.4301},{"date":"2023-06-23","close":28.8718},{"date":"2023-06-26","close":29.2706},{"date":"2023-06-27","close":29.0313},{"date":"2023-06-28","close":29.4212},{"date":"2023-06-29","close":30.0593},{"date":"2023-06-30","close":30.2808},{"date":"2023-07-03","close":30.1834},{"date":"2023-07-05","close":30.4403},{"date":"2023-07-06","close":29.82},{"date":"2023-07-07","close":30.9366},{"date":"2023-07-10","close":31.0873},{"date":"2023-07-11","close":33.0369},{"date":"2023-07-12","close":33.2407},{"date":"2023-07-13","close":34.2066},{"date":"2023-07-14","close":32.4697},{"date":"2023-07-17","close":32.195},{"date":"2023-07-18","close":33.5686},{"date":"2023-07-19","close":33.7015},{"date":"2023-07-20","close":33.871},{"date":"2023-07-21","close":34.4687},{"date":"2023-07-24","close":35.0396},{"date":"2023-07-25","close":35.2983},{"date":"2023-07-26","close":35.6729},{"date":"2023-07-27","close":35.218},{"date":"2023-07-28","close":35.8156},{"date":"2023-07-31","close":36.1189},{"date":"2023-08-01","close":35.8959},{"date":"2023-08-02","close":34.7987},{"date":"2023-08-03","close":37.1626},{"date":"2023-08-04","close":37.35},{"date":"2023-08-07","close":37.6176},{"date":"2023-08-08","close":38.6524},{"date":"2023-08-09","close":39.4463},{"date":"2023-08-10","close":39.3838},{"date":"2023-08-11","close":40.035},{"date":"2023-08-14","close":39.8388},{"date":"2023-08-15","close":39.1251},{"date":"2023-08-16","close":38.9289},{"date":"2023-08-17","close":39.2946},{"date":"2023-08-18","close":39.4463},{"date":"2023-08-21","close":39.1608},{"date":"2023-08-22","close":38.0101},{"date":"2023-08-23","close":37.9476},{"date":"2023-08-24","close":37.6711},{"date":"2023-08-25","close":38.1171},{"date":"2023-08-28","close":38.2688},{"date":"2023-08-29","close":38.8664},{"date":"2023-08-30","close":39.0003},{"date":"2023-08-31","close":39.1073},{"date":"2023-09-01","close":40.2134},{"date":"2023-09-05","close":40.4275},{"date":"2023-09-06","close":39.8299},{"date":"2023-09-07","close":39.5801},{"date":"2023-09-08","close":39.4819},{"date":"2023-09-11","close":38.2598},{"date":"2023-09-12","close":39.4284},{"date":"2023-09-13","close":37.5551},{"date":"2023-09-14","close":38.3401},{"date":"2023-09-15","close":37.8763},{"date":"2023-09-18","close":38.0993},{"date":"2023-09-19","close":37.6176},{"date":"2023-09-20","close":36.8237},{"date":"2023-09-21","close":35.8067},{"date":"2023-09-22","close":35.8781},{"date":"2023-09-25","close":36.5917},{"date":"2023-09-26","close":36.6185},{"date":"2023-09-27","close":37.8049},{"date":"2023-09-28","close":37.6711},{"date":"2023-09-29","close":36.6631},{"date":"2023-10-02","close":35.2626},{"date":"2023-10-03","close":35.3785},{"date":"2023-10-04","close":33.9067},{"date":"2023-10-05","close":33.6569},{"date":"2023-10-06","close":33.532},{"date":"2023-10-09","close":34.9414},{"date":"2023-10-10","close":34.6917},{"date":"2023-10-11","close":34.7273},{"date":"2023-10-12","close":34.986},{"date":"2023-10-13","close":36.7969},{"date":"2023-10-16","close":37.6354},{"date":"2023-10-17","close":37.8495},{"date":"2023-10-18","close":38.349},{"date":"2023-10-19","close":38.6256},{"date":"2023-10-20","close":37.827},{"date":"2023-10-23","close":36.9567},{"date":"2023-10-24","close":36.7863},{"date":"2023-10-25","close":36.8042},{"date":"2023-10-26","close":36.2659},{"date":"2023-10-27","close":36.0057},{"date":"2023-10-30","close":35.6019},{"date":"2023-10-31","close":35.6378},{"date":"2023-11-01","close":35.5391},{"date":"2023-11-02","close":35.6109},{"date":"2023-11-03","close":35.8532},{"date":"2023-11-06","close":35.261},{"date":"2023-11-07","close":34.1664},{"date":"2023-11-08","close":32.9372},{"date":"2023-11-09","close":32.6231},{"date":"2023-11-10","close":33.1256},{"date":"2023-11-13","close":32.8833},{"date":"2023-11-14","close":33.7088},{"date":"2023-11-15","close":33.4755},{"date":"2023-11-16","close":32.1656},{"date":"2023-11-17","close":33.0807},{"date":"2023-11-20","close":33.1974},{"date":"2023-11-21","close":32.8564},{"date":"2023-11-22","close":32.8026},{"date":"2023-11-24","close":33.0897},{"date":"2023-11-27","close":32.6052},{"date":"2023-11-28","close":32.6411},{"date":"2023-11-29","close":32.5783},{"date":"2023-11-30","close":32.3001},{"date":"2023-12-01","close":32.4796},{"date":"2023-12-04","close":32.1386},{"date":"2023-12-05","close":31.2145},{"date":"2023-12-06","close":30.5326},{"date":"2023-12-07","close":30.3532},{"date":"2023-12-08","close":30.9274},{"date":"2023-12-11","close":31.1337},{"date":"2023-12-12","close":30.6672},{"date":"2023-12-13","close":31.2683},{"date":"2023-12-14","close":32.0669},{"date":"2023-12-15","close":31.7169},{"date":"2023-12-18","close":31.9771},{"date":"2023-12-19","close":32.3091},{"date":"2023-12-20","close":31.8695},{"date":"2023-12-21","close":32.2463},{"date":"2023-12-22","close":32.2643},{"date":"2023-12-26","close":33.4576},{"date":"2023-12-27","close":33.3499},{"date":"2023-12-28","close":32.3899},{"date":"2023-12-29","close":32.1925},{"date":"2024-01-02","close":32.3988},{"date":"2024-01-03","close":32.9731},{"date":"2024-01-04","close":30.5506},{"date":"2024-01-05","close":30.8107},{"date":"2024-01-08","close":30.2634},{"date":"2024-01-09","close":29.5815},{"date":"2024-01-10","close":29.2227},{"date":"2024-01-11","close":29.124},{"date":"2024-01-12","close":29.1957},{"date":"2024-01-16","close":28.0563},{"date":"2024-01-17","close":27.6435},{"date":"2024-01-18","close":27.5269},{"date":"2024-01-19","close":27.4726},{"date":"2024-01-22","close":27.7802},{"date":"2024-01-23","close":27.9068},{"date":"2024-01-24","close":28.3772},{"date":"2024-01-25","close":28.9833},{"date":"2024-01-26","close":29.0466},{"date":"2024-01-29","close":28.8295},{"date":"2024-01-30","close":29.327},{"date":"2024-01-31","close":28.341},{"date":"2024-02-01","close":27.8616},{"date":"2024-02-02","close":27.355},{"date":"2024-02-05","close":26.966},{"date":"2024-02-06","close":27.6083},{"date":"2024-02-07","close":27.6355},{"date":"2024-02-08","close":27.5631},{"date":"2024-02-09","close":27.0203},{"date":"2024-02-12","close":27.5721},{"date":"2024-02-13","close":26.8032},{"date":"2024-02-14","close":26.957},{"date":"2024-02-15","close":28.2687},{"date":"2024-02-16","close":28.5581},{"date":"2024-02-20","close":28.0244},{"date":"2024-02-21","close":28.4405},{"date":"2024-02-22","close":27.3369},{"date":"2024-02-23","close":27.1651},{"date":"2024-02-26","close":26.7942},{"date":"2024-02-27","close":27.3188},{"date":"2024-02-28","close":27.0927},{"date":"2024-02-29","close":26.948},{"date":"2024-03-01","close":27.5088},{"date":"2024-03-04","close":27.1651},{"date":"2024-03-05","close":27.554},{"date":"2024-03-06","close":27.7078},{"date":"2024-03-07","close":27.6355},{"date":"2024-03-08","close":27.8706},{"date":"2024-03-11","close":28.2234},{"date":"2024-03-12","close":28.4405},{"date":"2024-03-13","close":29.4537},{"date":"2024-03-14","close":29.3723},{"date":"2024-03-15","close":28.9471},{"date":"2024-03-18","close":29.2547},{"date":"2024-03-19","close":29.9784},{"date":"2024-03-20","close":30.5663},{"date":"2024-03-21","close":30.6749},{"date":"2024-03-22","close":30.2678},{"date":"2024-03-25","close":31.29},{"date":"2024-03-26","close":29.7432},{"date":"2024-03-27","close":30.494},{"date":"2024-03-28","close":31.1001},{"date":"2024-04-01","close":32.0499},{"date":"2024-04-02","close":31.9685},{"date":"2024-04-03","close":31.8509},{"date":"2024-04-04","close":32.0499},{"date":"2024-04-05","close":32.3303},{"date":"2024-04-08","close":31.6971},{"date":"2024-04-09","close":31.5614},{"date":"2024-04-10","close":31.7061},{"date":"2024-04-11","close":31.1181},{"date":"2024-04-12","close":30.503},{"date":"2024-04-15","close":29.9964},{"date":"2024-04-16","close":29.3994},{"date":"2024-04-17","close":29.1823},{"date":"2024-04-18","close":29.3361},{"date":"2024-04-19","close":29.5002},{"date":"2024-04-22","close":29.6005},{"date":"2024-04-23","close":29.2267},{"date":"2024-04-24","close":29.2176},{"date":"2024-04-25","close":29.5002},{"date":"2024-04-26","close":29.6187},{"date":"2024-04-29","close":29.8284},{"date":"2024-04-30","close":28.6615},{"date":"2024-05-01","close":27.8046},{"date":"2024-05-02","close":26.6012},{"date":"2024-05-03","close":26.6741},{"date":"2024-05-06","close":27.2758},{"date":"2024-05-07","close":27.5858},{"date":"2024-05-08","close":27.8137},{"date":"2024-05-09","close":28.151},{"date":"2024-05-10","close":27.6952},{"date":"2024-05-13","close":27.5311},{"date":"2024-05-14","close":27.5037},{"date":"2024-05-15","close":27.841},{"date":"2024-05-16","close":27.8137},{"date":"2024-05-17","close":28.151},{"date":"2024-05-20","close":28.1692},{"date":"2024-05-21","close":28.0051},{"date":"2024-05-22","close":27.4673},{"date":"2024-05-23","close":26.9112},{"date":"2024-05-24","close":26.7653},{"date":"2024-05-28","close":27.1938},{"date":"2024-05-29","close":26.5921},{"date":"2024-05-30","close":27.1026},{"date":"2024-05-31","close":27.8319},{"date":"2024-06-03","close":26.8382},{"date":"2024-06-04","close":26.4007},{"date":"2024-06-05","close":26.4371},{"date":"2024-06-06","close":26.6468},{"date":"2024-06-07","close":26.3004},{"date":"2024-06-10","close":26.8656},{"date":"2024-06-11","close":27.0661},{"date":"2024-06-12","close":26.738},{"date":"2024-06-13","close":26.0451},{"date":"2024-06-14","close":25.3614},{"date":"2024-06-17","close":25.4708},{"date":"2024-06-18","close":25.5255},{"date":"2024-06-20","close":25.799},{"date":"2024-06-21","close":25.6075},{"date":"2024-06-24","close":26.7471},{"date":"2024-06-25","close":26.4371},{"date":"2024-06-26","close":26.1089},{"date":"2024-06-27","close":26.5009},{"date":"2024-06-28","close":26.8382},{"date":"2024-07-01","close":27.0114},{"date":"2024-07-02","close":26.7653},{"date":"2024-07-03","close":26.8291},{"date":"2024-07-05","close":26.0725},{"date":"2024-07-08","close":26.2913},{"date":"2024-07-09","close":26.2457},{"date":"2024-07-10","close":26.2275},{"date":"2024-07-11","close":27.1573},{"date":"2024-07-12","close":27.3214},{"date":"2024-07-15","close":28.6797},{"date":"2024-07-16","close":28.8712},{"date":"2024-07-17","close":29.3726},{"date":"2024-07-18","close":29.3087},{"date":"2024-07-19","close":29.1811},{"date":"2024-07-22","close":28.7309},{"date":"2024-07-23","close":28.198},{"date":"2024-07-24","close":27.8213},{"date":"2024-07-25","close":28.7401},{"date":"2024-07-26","close":28.6758},{"date":"2024-07-29","close":28.2807},{"date":"2024-07-30","close":28.5104},{"date":"2024-07-31","close":28.6574},{"date":"2024-08-01","close":28.5563},{"date":"2024-08-02","close":26.2685},{"date":"2024-08-05","close":25.3497},{"date":"2024-08-06","close":24.9087},{"date":"2024-08-07","close":24.826},{"date":"2024-08-08","close":26.1399},{"date":"2024-08-09","close":26.0204},{"date":"2024-08-12","close":26.8198},{"date":"2024-08-13","close":26.5717},{"date":"2024-08-14","close":26.5993},{"date":"2024-08-15","close":27.0863},{"date":"2024-08-16","close":26.8749},{"date":"2024-08-19","close":26.9392},{"date":"2024-08-20","close":26.0296},{"date":"2024-08-21","close":25.7816},{"date":"2024-08-22","close":25.6529},{"date":"2024-08-23","close":26.1583},{"date":"2024-08-26","close":26.6268},{"date":"2024-08-27","close":26.1215},{"date":"2024-08-28","close":26.2501},{"date":"2024-08-29","close":26.9576},{"date":"2024-08-30","close":26.1766},{"date":"2024-09-03","close":24.5687},{"date":"2024-09-04","close":23.7878},{"date":"2024-09-05","close":23.8613},{"date":"2024-09-06","close":23.1905},{"date":"2024-09-09","close":22.8965},{"date":"2024-09-10","close":21.9134},{"date":"2024-09-11","close":21.6929},{"date":"2024-09-12","close":21.7756},{"date":"2024-09-13","close":21.9961},{"date":"2024-09-16","close":22.4555},{"date":"2024-09-17","close":23.1997},{"date":"2024-09-18","close":23.0711},{"date":"2024-09-19","close":23.3008},{"date":"2024-09-20","close":23.0343},{"date":"2024-09-23","close":23.3743},{"date":"2024-09-24","close":23.2824},{"date":"2024-09-25","close":22.5749},{"date":"2024-09-26","close":21.2702},{"date":"2024-09-27","close":22.5382},{"date":"2024-09-30","close":22.4739},{"date":"2024-10-01","close":23.5764},{"date":"2024-10-02","close":23.6683},{"date":"2024-10-03","close":24.3758},{"date":"2024-10-04","close":24.7066},{"date":"2024-10-07","close":24.7801},{"date":"2024-10-08","close":24.1277},{"date":"2024-10-09","close":24.192},{"date":"2024-10-10","close":24.679},{"date":"2024-10-11","close":24.8719},{"date":"2024-10-14","close":24.532},{"date":"2024-10-15","close":22.8322},{"date":"2024-10-16","close":22.7863},{"date":"2024-10-17","close":22.8965},{"date":"2024-10-18","close":23.117},{"date":"2024-10-21","close":23.0711},{"date":"2024-10-22","close":23.3681},{"date":"2024-10-23","close":22.7277},{"date":"2024-10-24","close":22.8948},{"date":"2024-10-25","close":23.034},{"date":"2024-10-28","close":21.9946},{"date":"2024-10-29","close":21.6326},{"date":"2024-10-30","close":21.7811},{"date":"2024-10-31","close":21.9018},{"date":"2024-11-01","close":21.4285},{"date":"2024-11-04","close":21.8461},{"date":"2024-11-05","close":21.8739},{"date":"2024-11-06","close":22.9504},{"date":"2024-11-07","close":20.3519},{"date":"2024-11-08","close":20.2034},{"date":"2024-11-11","close":20.5747},{"date":"2024-11-12","close":20.2962},{"date":"2024-11-13","close":20.4355},{"date":"2024-11-14","close":20.9737},{"date":"2024-11-15","close":20.7695},{"date":"2024-11-18","close":20.8438},{"date":"2024-11-19","close":20.3426},{"date":"2024-11-20","close":20.5375},{"date":"2024-11-21","close":20.8252},{"date":"2024-11-22","close":21.1315},{"date":"2024-11-25","close":21.0387},{"date":"2024-11-26","close":20.8995},{"date":"2024-11-27","close":20.8995},{"date":"2024-11-29","close":21.0201},{"date":"2024-12-02","close":20.7324},{"date":"2024-12-03","close":20.8067},{"date":"2024-12-04","close":20.6025},{"date":"2024-12-05","close":20.2684},{"date":"2024-12-06","close":19.8786},{"date":"2024-12-09","close":20.6489},{"date":"2024-12-10","close":20.6582},{"date":"2024-12-11","close":20.7695},{"date":"2024-12-12","close":21.2893},{"date":"2024-12-13","close":21.215},{"date":"2024-12-16","close":20.3612},{"date":"2024-12-17","close":19.5353},{"date":"2024-12-18","close":19.3404},{"date":"2024-12-19","close":19.0063},{"date":"2024-12-20","close":19.526},{"date":"2024-12-23","close":20.0457},{"date":"2024-12-24","close":20.2962},{"date":"2024-12-26","close":20.2684},{"date":"2024-12-27","close":20.5004},{"date":"2024-12-30","close":20.8067},{"date":"2024-12-31","close":21.4285},{"date":"2025-01-02","close":21.6976},{"date":"2025-01-03","close":21.7347},{"date":"2025-01-06","close":21.9574},{"date":"2025-01-07","close":21.9574},{"date":"2025-01-08","close":21.976},{"date":"2025-01-10","close":21.976},{"date":"2025-01-13","close":22.6256},{"date":"2025-01-14","close":23.0618},{"date":"2025-01-15","close":23.6186},{"date":"2025-01-16","close":23.3402},{"date":"2025-01-17","close":22.6442},{"date":"2025-01-21","close":21.9946},{"date":"2025-01-22","close":21.9102},{"date":"2025-01-23","close":22.0508},{"date":"2025-01-24","close":21.8726},{"date":"2025-01-27","close":21.9289},{"date":"2025-01-28","close":21.8914},{"date":"2025-01-29","close":21.7413},{"date":"2025-01-30","close":21.5631},{"date":"2025-01-31","close":20.5689},{"date":"2025-02-03","close":20.1375},{"date":"2025-02-04","close":21.0004},{"date":"2025-02-05","close":20.8128},{"date":"2025-02-06","close":20.2969},{"date":"2025-02-07","close":20.325},{"date":"2025-02-10","close":21.5631},{"date":"2025-02-11","close":21.8633},{"date":"2025-02-12","close":20.9816},{"date":"2025-02-13","close":21.0941},{"date":"2025-02-14","close":21.7038},{"date":"2025-02-18","close":22.1071},{"date":"2025-02-19","close":22.1259},{"date":"2025-02-20","close":22.154},{"date":"2025-02-21","close":21.3755},{"date":"2025-02-24","close":21.4506},{"date":"2025-02-25","close":20.991},{"date":"2025-02-26","close":20.6439},{"date":"2025-02-27","close":19.1526},{"date":"2025-02-28","close":19.4152},{"date":"2025-03-03","close":17.7176},{"date":"2025-03-04","close":17.4174},{"date":"2025-03-05","close":17.3893},{"date":"2025-03-06","close":17.5863},{"date":"2025-03-07","close":17.6707},{"date":"2025-03-10","close":17.8395},{"date":"2025-03-11","close":18.0083},{"date":"2025-03-12","close":18.4304},{"date":"2025-03-13","close":17.8583},{"date":"2025-03-14","close":18.3929},{"date":"2025-03-17","close":18.7868},{"date":"2025-03-18","close":18.9181},{"date":"2025-03-19","close":19.5184},{"date":"2025-03-20","close":19.2933},{"date":"2025-03-21","close":19.3308},{"date":"2025-03-24","close":19.5466},{"date":"2025-03-25","close":19.5935},{"date":"2025-03-26","close":19.7904},{"date":"2025-03-27","close":19.8842},{"date":"2025-03-28","close":19.6216},{"date":"2025-03-31","close":19.7154},{"date":"2025-04-01","close":19.8186},{"date":"2025-04-02","close":19.9217},{"date":"2025-04-03","close":16.639},{"date":"2025-04-04","close":14.2378},{"date":"2025-04-07","close":14.0315},{"date":"2025-04-08","close":13.1592},{"date":"2025-04-09","close":15.6729},{"date":"2025-04-10","close":13.6938},{"date":"2025-04-11","close":14.1065},{"date":"2025-04-14","close":14.2566},{"date":"2025-04-15","close":13.9658},{"date":"2025-04-16","close":14.4161},{"date":"2025-04-17","close":15.1101},{"date":"2025-04-21","close":14.538},{"date":"2025-04-22","close":15.1195},{"date":"2025-04-23","close":14.9193},{"date":"2025-04-24","close":15.5008},{"date":"2025-04-25","close":15.5866},{"date":"2025-04-28","close":15.7773},{"date":"2025-04-29","close":15.4818},{"date":"2025-04-30","close":14.8144},{"date":"2025-05-01","close":15.4627},{"date":"2025-05-02","close":15.6915},{"date":"2025-05-05","close":14.7763},{"date":"2025-05-06","close":14.9956},{"date":"2025-05-07","close":14.7572},{"date":"2025-05-08","close":15.4246},{"date":"2025-05-09","close":15.9394},{"date":"2025-05-12","close":16.8831},{"date":"2025-05-13","close":17.5981},{"date":"2025-05-14","close":17.3216},{"date":"2025-05-15","close":16.9308},{"date":"2025-05-16","close":16.7687},{"date":"2025-05-19","close":16.5113},{"date":"2025-05-20","close":16.4446},{"date":"2025-05-21","close":15.9298},{"date":"2025-05-22","close":15.9584},{"date":"2025-05-23","close":16.0633},{"date":"2025-05-27","close":16.5018},{"date":"2025-05-28","close":16.3779},{"date":"2025-05-29","close":16.5304},{"date":"2025-05-30","close":16.2158},{"date":"2025-06-02","close":16.5209},{"date":"2025-06-03","close":17.417},{"date":"2025-06-04","close":17.0833},{"date":"2025-06-05","close":17.0166},{"date":"2025-06-06","close":17.6362},{"date":"2025-06-09","close":17.7602},{"date":"2025-06-10","close":18.3798},{"date":"2025-06-11","close":18.6944},{"date":"2025-06-12","close":19.0185},{"date":"2025-06-13","close":20.0291},{"date":"2025-06-16","close":19.5429},{"date":"2025-06-17","close":19.8098},{"date":"2025-06-18","close":19.3617},{"date":"2025-06-20","close":19.0376},{"date":"2025-06-23","close":17.5314},{"date":"2025-06-24","close":17.3312},{"date":"2025-06-25","close":16.9689},{"date":"2025-06-26","close":17.5886},{"date":"2025-06-27","close":17.6934},{"date":"2025-06-30","close":17.4361},{"date":"2025-07-01","close":18.0557},{"date":"2025-07-02","close":18.58},{"date":"2025-07-03","close":18.6182},{"date":"2025-07-07","close":18.5038},{"date":"2025-07-08","close":19.5429},{"date":"2025-07-09","close":19.4952},{"date":"2025-07-10","close":19.4475},{"date":"2025-07-11","close":19.1711},{"date":"2025-07-14","close":18.561},{"date":"2025-07-15","close":17.7792},{"date":"2025-07-16","close":17.293},{"date":"2025-07-17","close":17.9604},{"date":"2025-07-18","close":17.9413},{"date":"2025-07-21","close":17.7316},{"date":"2025-07-22","close":18.1084},{"date":"2025-07-23","close":18.5529},{"date":"2025-07-24","close":18.6496},{"date":"2025-07-25","close":18.4563},{"date":"2025-07-28","close":18.9105},{"date":"2025-07-29","close":19.0215},{"date":"2025-07-30","close":18.8282},{"date":"2025-07-31","close":18.6445},{"date":"2025-08-01","close":17.8423},{"date":"2025-08-04","close":17.6587},{"date":"2025-08-05","close":17.968},{"date":"2025-08-06","close":17.4557},{"date":"2025-08-07","close":18.8089},{"date":"2025-08-08","close":19.3405},{"date":"2025-08-11","close":19.2535},{"date":"2025-08-12","close":19.7561},{"date":"2025-08-13","close":19.8721},{"date":"2025-08-14","close":19.8044},{"date":"2025-08-15","close":19.7947},{"date":"2025-08-18","close":19.7271},{"date":"2025-08-19","close":19.5628},{"date":"2025-08-20","close":19.6594},{"date":"2025-08-21","close":19.9397},{"date":"2025-08-22","close":20.9159},{"date":"2025-08-25","close":21.6118},{"date":"2025-08-26","close":21.3799},{"date":"2025-08-27","close":21.8341},{"date":"2025-08-28","close":22.2111},{"date":"2025-08-29","close":22.443},{"date":"2025-09-02","close":23.0423},{"date":"2025-09-03","close":21.9211},{"date":"2025-09-04","close":22.6557},{"date":"2025-09-05","close":21.9888},{"date":"2025-09-08","close":21.5152},{"date":"2025-09-09","close":20.9352},{"date":"2025-09-10","close":22.5107},{"date":"2025-09-11","close":22.2111},{"date":"2025-09-12","close":22.0758},{"date":"2025-09-15","close":22.1434},{"date":"2025-09-16","close":23.6899},{"date":"2025-09-17","close":23.3468},{"date":"2025-09-18","close":23.1003},{"date":"2025-09-19","close":22.6944},{"date":"2025-09-22","close":22.82},{"date":"2025-09-23","close":23.1873},{"date":"2025-09-24","close":23.6029},{"date":"2025-09-25","close":23.5256},{"date":"2025-09-26","close":23.8639},{"date":"2025-09-29","close":23.5256},{"date":"2025-09-30","close":23.4676},{"date":"2025-10-01","close":24.2215},{"date":"2025-10-02","close":23.081},{"date":"2025-10-03","close":23.7189},{"date":"2025-10-06","close":24.2795},{"date":"2025-10-07","close":24.2408},{"date":"2025-10-08","close":23.7769},{"date":"2025-10-09","close":22.8683},{"date":"2025-10-10","close":21.2059},{"date":"2025-10-13","close":22.0564},{"date":"2025-10-14","close":22.1434},{"date":"2025-10-15","close":22.4624},{"date":"2025-10-16","close":22.2304},{"date":"2025-10-17","close":21.7665},{"date":"2025-10-20","close":21.7375},{"date":"2025-10-21","close":21.8245},{"date":"2025-10-22","close":22.3657},{"date":"2025-10-23","close":24.0561},{"date":"2025-10-24","close":23.2842},{"date":"2025-10-27","close":22.8054},{"date":"2025-10-28","close":22.2094},{"date":"2025-10-29","close":22.0237},{"date":"2025-10-30","close":21.8869},{"date":"2025-10-31","close":22.1312},{"date":"2025-11-03","close":21.9749},{"date":"2025-11-04","close":21.584},{"date":"2025-11-05","close":21.1639},{"date":"2025-11-06","close":23.0985},{"date":"2025-11-07","close":23.2842},{"date":"2025-11-10","close":23.7923},{"date":"2025-11-11","close":24.0268},{"date":"2025-11-12","close":23.3428},{"date":"2025-11-13","close":24.1245},{"date":"2025-11-14","close":24.2222},{"date":"2025-11-17","close":23.8216},{"date":"2025-11-18","close":24.3492},{"date":"2025-11-19","close":23.4992},{"date":"2025-11-20","close":22.8445},{"date":"2025-11-21","close":23.4014},{"date":"2025-11-24","close":23.8509},{"date":"2025-11-25","close":23.5285},{"date":"2025-11-26","close":24.105},{"date":"2025-11-28","close":24.3981},{"date":"2025-12-01","close":24.701},{"date":"2025-12-02","close":24.8671},{"date":"2025-12-03","close":26.3327},{"date":"2025-12-04","close":26.0982},{"date":"2025-12-05","close":26.4793},{"date":"2025-12-08","close":25.5413},{"date":"2025-12-09","close":25.7856},{"date":"2025-12-10","close":25.7172},{"date":"2025-12-11","close":25.3556},{"date":"2025-12-12","close":25.3361},{"date":"2025-12-15","close":24.6912},{"date":"2025-12-16","close":23.4112},{"date":"2025-12-17","close":24.0659},{"date":"2025-12-18","close":23.2647},{"date":"2025-12-19","close":23.5676},{"date":"2025-12-22","close":23.8509},{"date":"2025-12-23","close":23.8021},{"date":"2025-12-24","close":23.8021},{"date":"2025-12-26","close":23.6262},{"date":"2025-12-29","close":23.8216},{"date":"2025-12-30","close":24.1343},{"date":"2025-12-31","close":23.8998},{"date":"2026-01-02","close":24.7792},{"date":"2026-01-05","close":23.9095},{"date":"2026-01-06","close":23.3331},{"date":"2026-01-07","close":22.8543},{"date":"2026-01-08","close":24.7889},{"date":"2026-01-09","close":24.6228},{"date":"2026-01-12","close":24.3492},{"date":"2026-01-13","close":25.1309},{"date":"2026-01-14","close":26.0787},{"date":"2026-01-15","close":25.4143},{"date":"2026-01-16","close":25.1895},{"date":"2026-01-20","close":24.7694},{"date":"2026-01-21","close":25.9321},{"date":"2026-01-22","close":25.2091},{"date":"2026-01-23","close":25.4557},{"date":"2026-01-26","close":25.0611},{"date":"2026-01-27","close":25.4853},{"date":"2026-01-28","close":25.6629},{"date":"2026-01-29","close":25.9096},{"date":"2026-01-30","close":26.0576},{"date":"2026-02-02","close":25.5445},{"date":"2026-02-03","close":26.1069},{"date":"2026-02-04","close":27.0147},{"date":"2026-02-05","close":26.1267},{"date":"2026-02-06","close":27.0936},{"date":"2026-02-09","close":27.1232},{"date":"2026-02-10","close":27.0837},{"date":"2026-02-11","close":27.8829},{"date":"2026-02-12","close":26.5608},{"date":"2026-02-13","close":27.5475},{"date":"2026-02-17","close":26.9752},{"date":"2026-02-18","close":28.2282},{"date":"2026-02-19","close":28.692},{"date":"2026-02-20","close":28.6722},{"date":"2026-02-23","close":28.3368},{"date":"2026-02-24","close":28.2381},{"date":"2026-02-25","close":27.4685},{"date":"2026-02-26","close":28.7117},{"date":"2026-02-27","close":29.9648},{"date":"2026-03-02","close":31.2671},{"date":"2026-03-03","close":31.425},{"date":"2026-03-04","close":30.685},{"date":"2026-03-05","close":31.9479},{"date":"2026-03-06","close":32.2439},{"date":"2026-03-09","close":32.1551},{"date":"2026-03-10","close":31.3954},{"date":"2026-03-11","close":32.5301},{"date":"2026-03-12","close":33.1615},{"date":"2026-03-13","close":34.0101},{"date":"2026-03-16","close":34.0791},{"date":"2026-03-17","close":35.3864},{"date":"2026-03-18","close":36.1215},{"date":"2026-03-19","close":37.5522},{"date":"2026-03-20","close":38.5881},{"date":"2026-03-23","close":38.5092},{"date":"2026-03-24","close":40.2556},{"date":"2026-03-25","close":40.7687},{"date":"2026-03-26","close":42.2289},{"date":"2026-03-27","close":43.7977},{"date":"2026-03-30","close":43.1564},{"date":"2026-03-31","close":41.8737},{"date":"2026-04-01","close":40.7983},{"date":"2026-04-02","close":41.479},{"date":"2026-04-06","close":42.446},{"date":"2026-04-07","close":42.3868},{"date":"2026-04-08","close":38.2329},{"date":"2026-04-09","close":38.45},{"date":"2026-04-10","close":38.1145},{"date":"2026-04-13","close":38.9631},{"date":"2026-04-14","close":36.5359},{"date":"2026-04-15","close":36.1116},{"date":"2026-04-16","close":37.3943},{"date":"2026-04-17","close":35.2631},{"date":"2026-04-20","close":35.4851},{"date":"2026-04-21","close":37.0983},{"date":"2026-04-22","close":37.7988},{"date":"2026-04-23","close":38.3947},{"date":"2026-04-24","close":37.4711},{"date":"2026-04-27","close":38.1663},{"date":"2026-04-28","close":38.3848},{"date":"2026-04-29","close":40.0433},{"date":"2026-04-30","close":40.4505},{"date":"2026-05-01","close":39.8546},{"date":"2026-05-04","close":41.7316},{"date":"2026-05-05","close":41.1953},{"date":"2026-05-06","close":38.0372},{"date":"2026-05-07","close":35.9913},{"date":"2026-05-08","close":35.316},{"date":"2026-05-11","close":36.4481},{"date":"2026-05-12","close":36.8355},{"date":"2026-05-13","close":36.7163},{"date":"2026-05-14","close":36.8553},{"date":"2026-05-15","close":38.7125},{"date":"2026-05-18","close":39.8745},{"date":"2026-05-19","close":40.6293},{"date":"2026-05-20","close":39.0502},{"date":"2026-05-21","close":38.0769},{"date":"2026-05-22","close":38.5337},{"date":"2026-05-26","close":37.2427},{"date":"2026-05-27","close":36.3687},{"date":"2026-05-28","close":36.2793},{"date":"2026-05-29","close":36.18},{"date":"2026-06-01","close":37.4909},{"date":"2026-06-02","close":37.5505},{"date":"2026-06-03","close":38.067},{"date":"2026-06-04","close":37.9577},{"date":"2026-06-05","close":36.319},{"date":"2026-06-08","close":37.4016},{"date":"2026-06-09","close":36.3588},{"date":"2026-06-10","close":37.7392},{"date":"2026-06-11","close":36.5276},{"date":"2026-06-12","close":36.766},{"date":"2026-06-15","close":34.5314},{"date":"2026-06-16","close":34.0249},{"date":"2026-06-17","close":33.6972},{"date":"2026-06-18","close":32.8033},{"date":"2026-06-22","close":33.9653},{"date":"2026-06-23","close":33.9852},{"date":"2026-06-24","close":33.0963},{"date":"2026-06-25","close":33.1907},{"date":"2026-06-26","close":32.7835},{"date":"2026-06-29","close":32.7338},{"date":"2026-06-30","close":32.3465},{"date":"2026-07-01","close":31.6513},{"date":"2026-07-02","close":32.1379},{"date":"2026-07-06","close":32.2372},{"date":"2026-07-07","close":33.7667},{"date":"2026-07-08","close":34.8194},{"date":"2026-07-09","close":33.0615},{"date":"2026-07-10","close":33.2105},{"date":"2026-07-13","close":34.4321},{"date":"2026-07-14","close":34.293},{"date":"2026-07-15","close":34.0348},{"date":"2026-07-16","close":34.0448},{"date":"2026-07-17","close":34.9783},{"date":"2026-07-20","close":34.6009},{"date":"2026-07-21","close":35.5245},{"date":"2026-07-22","close":36.18},{"date":"2026-07-23","close":36.42},{"date":"2026-07-24","close":36.15},{"date":"2026-07-27","close":34.74},{"date":"2026-07-28","close":34.93},{"date":"2026-07-29","close":36.7},{"date":"2026-07-30","close":36.33},{"date":"2026-07-31","close":37.32},{"date":"2026-08-03","close":36.87},{"date":"2026-08-04","close":35.8},{"date":"2026-08-05","close":34.66},{"date":"2026-08-06","close":36.53},{"date":"2026-08-07","close":37.63},{"date":"2026-08-10","close":41.02},{"date":"2026-08-11","close":40.62},{"date":"2026-08-12","close":39.97},{"date":"2026-08-13","close":40.0},{"date":"2026-08-14","close":40.47},{"date":"2026-08-17","close":41.58},{"date":"2026-08-18","close":42.365},{"date":"2026-08-19","close":43.45},{"date":"2026-08-20","close":44.39},{"date":"2026-08-21","close":43.39},{"date":"2026-08-24","close":42.96},{"date":"2026-08-25","close":41.35},{"date":"2026-08-26","close":41.19},{"date":"2026-08-27","close":42.38},{"date":"2026-08-28","close":42.54},{"date":"2026-08-31","close":43.15},{"date":"2026-09-01","close":44.3},{"date":"2026-09-02","close":44.695},{"date":"2026-09-03","close":44.18},{"date":"2026-09-04","close":42.77},{"date":"2026-09-08","close":43.55},{"date":"2026-09-09","close":44.84},{"date":"2026-09-10","close":44.53},{"date":"2026-09-11","close":44.73},{"date":"2026-09-14","close":45.03},{"date":"2026-09-15","close":47.41},{"date":"2026-09-16","close":44.79},{"date":"2026-09-17","close":45.46},{"date":"2026-09-18","close":44.87},{"date":"2026-09-21","close":43.81},{"date":"2026-09-22","close":42.3},{"date":"2026-09-23","close":43.7},{"date":"2026-09-24","close":43.68},{"date":"2026-09-25","close":42.74},{"date":"2026-09-28","close":42.33},{"date":"2026-09-29","close":42.19},{"date":"2026-09-30","close":41.54},{"date":"2026-10-01","close":43.34},{"date":"2026-10-02","close":43.68},{"date":"2026-10-05","close":43.85},{"date":"2026-10-06","close":44.1},{"date":"2026-10-07","close":43.81},{"date":"2026-10-08","close":45.47},{"date":"2026-10-09","close":45.88},{"date":"2026-10-12","close":46.84},{"date":"2026-10-13","close":48.01},{"date":"2026-10-14","close":47.37},{"date":"2026-10-15","close":47.23},{"date":"2026-10-16","close":49.15},{"date":"2026-10-19","close":49.76},{"date":"2026-10-20","close":49.895},{"date":"2026-10-21","close":49.63},{"date":"2026-10-22","close":49.44}],"chart_data":[{"date":"2024-10-23","open":23.23,"high":23.29,"low":22.44,"close":22.73,"volume":5748117,"rsi_14":31.11,"sma_20":25.58,"sma_60":26.62,"sma_120":28.23},{"date":"2024-10-24","open":23.02,"high":23.03,"low":22.63,"close":22.89,"volume":3090950,"rsi_14":28.74,"sma_20":25.66,"sma_60":26.51,"sma_120":28.19},{"date":"2024-10-25","open":23.12,"high":23.26,"low":22.78,"close":23.03,"volume":4566828,"rsi_14":29.68,"sma_20":25.67,"sma_60":26.41,"sma_120":28.15},{"date":"2024-10-28","open":22.09,"high":22.4,"low":21.94,"close":21.99,"volume":5675236,"rsi_14":27.54,"sma_20":25.64,"sma_60":26.32,"sma_120":28.1},{"date":"2024-10-29","open":21.99,"high":22.11,"low":21.49,"close":21.63,"volume":4844174,"rsi_14":24.92,"sma_20":25.52,"sma_60":26.25,"sma_120":28.04},{"date":"2024-10-30","open":21.84,"high":22.19,"low":21.67,"close":21.78,"volume":5116654,"rsi_14":20.0,"sma_20":25.4,"sma_60":26.19,"sma_120":27.98},{"date":"2024-10-31","open":21.96,"high":22.19,"low":21.75,"close":21.9,"volume":5569498,"rsi_14":18.85,"sma_20":25.26,"sma_60":26.14,"sma_120":27.92},{"date":"2024-11-01","open":22.04,"high":22.25,"low":21.28,"close":21.43,"volume":5213460,"rsi_14":18.39,"sma_20":25.07,"sma_60":26.05,"sma_120":27.86},{"date":"2024-11-04","open":21.7,"high":22.07,"low":21.58,"close":21.85,"volume":4859722,"rsi_14":34.8,"sma_20":24.9,"sma_60":25.97,"sma_120":27.8},{"date":"2024-11-05","open":22.02,"high":22.12,"low":21.7,"close":21.87,"volume":4792231,"rsi_14":35.66,"sma_20":24.76,"sma_60":25.87,"sma_120":27.75},{"date":"2024-11-06","open":22.16,"high":23.15,"low":21.99,"close":22.95,"volume":9324559,"rsi_14":48.22,"sma_20":24.68,"sma_60":25.8,"sma_120":27.7},{"date":"2024-11-07","open":23.06,"high":23.1,"low":20.33,"close":20.35,"volume":20140766,"rsi_14":29.53,"sma_20":24.44,"sma_60":25.69,"sma_120":27.62},{"date":"2024-11-08","open":20.39,"high":20.65,"low":19.63,"close":20.2,"volume":11740013,"rsi_14":29.13,"sma_20":24.17,"sma_60":25.56,"sma_120":27.55},{"date":"2024-11-11","open":20.11,"high":20.69,"low":19.84,"close":20.57,"volume":8421363,"rsi_14":31.93,"sma_20":23.94,"sma_60":25.44,"sma_120":27.48},{"date":"2024-11-12","open":20.58,"high":20.93,"low":20.28,"close":20.3,"volume":6880686,"rsi_14":33.5,"sma_20":23.79,"sma_60":25.32,"sma_120":27.41},{"date":"2024-11-13","open":20.32,"high":20.66,"low":19.82,"close":20.44,"volume":6715047,"rsi_14":33.25,"sma_20":23.66,"sma_60":25.21,"sma_120":27.35},{"date":"2024-11-14","open":20.71,"high":21.02,"low":20.53,"close":20.97,"volume":7415961,"rsi_14":36.69,"sma_20":23.54,"sma_60":25.12,"sma_120":27.29},{"date":"2024-11-15","open":21.07,"high":21.54,"low":20.64,"close":20.77,"volume":7335787,"rsi_14":41.13,"sma_20":23.4,"sma_60":25.03,"sma_120":27.23},{"date":"2024-11-18","open":21.01,"high":21.27,"low":20.73,"close":20.84,"volume":5570361,"rsi_14":44.04,"sma_20":23.27,"sma_60":24.93,"sma_120":27.17},{"date":"2024-11-19","open":20.66,"high":20.86,"low":20.31,"close":20.34,"volume":7203514,"rsi_14":39.68,"sma_20":23.11,"sma_60":24.81,"sma_120":27.11},{"date":"2024-11-20","open":20.37,"high":20.83,"low":20.37,"close":20.54,"volume":4697721,"rsi_14":40.32,"sma_20":22.99,"sma_60":24.7,"sma_120":27.04},{"date":"2024-11-21","open":20.67,"high":20.96,"low":20.61,"close":20.83,"volume":5505244,"rsi_14":45.6,"sma_20":22.88,"sma_60":24.6,"sma_120":26.98},{"date":"2024-11-22","open":20.69,"high":21.34,"low":20.66,"close":21.13,"volume":12821092,"rsi_14":44.7,"sma_20":22.77,"sma_60":24.49,"sma_120":26.93},{"date":"2024-11-25","open":21.15,"high":21.33,"low":20.82,"close":21.04,"volume":7440440,"rsi_14":43.87,"sma_20":22.72,"sma_60":24.4,"sma_120":26.87},{"date":"2024-11-26","open":21.12,"high":21.19,"low":20.64,"close":20.9,"volume":4680421,"rsi_14":32.54,"sma_20":22.68,"sma_60":24.33,"sma_120":26.82},{"date":"2024-11-27","open":20.92,"high":21.47,"low":20.75,"close":20.9,"volume":4679593,"rsi_14":58.36,"sma_20":22.63,"sma_60":24.27,"sma_120":26.76},{"date":"2024-11-29","open":20.96,"high":21.05,"low":20.84,"close":21.02,"volume":2770625,"rsi_14":62.57,"sma_20":22.59,"sma_60":24.21,"sma_120":26.71},{"date":"2024-12-02","open":20.94,"high":21.11,"low":20.41,"close":20.73,"volume":5728045,"rsi_14":52.49,"sma_20":22.55,"sma_60":24.17,"sma_120":26.65},{"date":"2024-12-03","open":20.96,"high":21.11,"low":20.71,"close":20.81,"volume":5016082,"rsi_14":58.62,"sma_20":22.49,"sma_60":24.12,"sma_120":26.59},{"date":"2024-12-04","open":20.7,"high":21.05,"low":20.36,"close":20.6,"volume":7094344,"rsi_14":52.76,"sma_20":22.43,"sma_60":24.1,"sma_120":26.54},{"date":"2024-12-05","open":20.69,"high":20.96,"low":20.25,"close":20.27,"volume":6727149,"rsi_14":37.5,"sma_20":22.28,"sma_60":24.07,"sma_120":26.49},{"date":"2024-12-06","open":20.21,"high":20.28,"low":19.44,"close":19.88,"volume":8630052,"rsi_14":35.19,"sma_20":22.26,"sma_60":24.03,"sma_120":26.43},{"date":"2024-12-09","open":20.31,"high":21.08,"low":20.07,"close":20.65,"volume":9011775,"rsi_14":47.37,"sma_20":22.28,"sma_60":24.0,"sma_120":26.38},{"date":"2024-12-10","open":20.7,"high":20.92,"low":20.43,"close":20.66,"volume":4631629,"rsi_14":54.91,"sma_20":22.28,"sma_60":23.96,"sma_120":26.33},{"date":"2024-12-11","open":20.77,"high":20.83,"low":20.4,"close":20.77,"volume":7055842,"rsi_14":53.71,"sma_20":22.31,"sma_60":23.92,"sma_120":26.29},{"date":"2024-12-12","open":20.66,"high":21.37,"low":20.58,"close":21.29,"volume":6257901,"rsi_14":56.91,"sma_20":22.36,"sma_60":23.88,"sma_120":26.23},{"date":"2024-12-13","open":21.36,"high":21.44,"low":21.05,"close":21.22,"volume":4064586,"rsi_14":51.34,"sma_20":22.37,"sma_60":23.84,"sma_120":26.18},{"date":"2024-12-16","open":21.09,"high":21.1,"low":20.25,"close":20.36,"volume":7115900,"rsi_14":41.29,"sma_20":22.35,"sma_60":23.79,"sma_120":26.13},{"date":"2024-12-17","open":19.96,"high":20.14,"low":18.98,"close":19.54,"volume":10229229,"rsi_14":35.09,"sma_20":22.28,"sma_60":23.71,"sma_120":26.06},{"date":"2024-12-18","open":19.71,"high":19.94,"low":19.27,"close":19.34,"volume":8738794,"rsi_14":33.66,"sma_20":22.22,"sma_60":23.64,"sma_120":25.99},{"date":"2024-12-19","open":19.74,"high":19.82,"low":18.86,"close":19.01,"volume":6379281,"rsi_14":29.8,"sma_20":22.14,"sma_60":23.57,"sma_120":25.91},{"date":"2024-12-20","open":18.99,"high":19.83,"low":18.97,"close":19.53,"volume":14247634,"rsi_14":38.43,"sma_20":22.07,"sma_60":23.54,"sma_120":25.84},{"date":"2024-12-23","open":19.35,"high":20.15,"low":19.33,"close":20.05,"volume":12387947,"rsi_14":43.28,"sma_20":22.01,"sma_60":23.49,"sma_120":25.78},{"date":"2024-12-24","open":20.19,"high":20.36,"low":19.77,"close":20.3,"volume":2081856,"rsi_14":47.32,"sma_20":21.97,"sma_60":23.44,"sma_120":25.72},{"date":"2024-12-26","open":20.27,"high":20.39,"low":20.02,"close":20.27,"volume":2910478,"rsi_14":50.0,"sma_20":21.94,"sma_60":23.38,"sma_120":25.66},{"date":"2024-12-27","open":20.36,"high":20.62,"low":20.23,"close":20.5,"volume":3861272,"rsi_14":55.93,"sma_20":21.92,"sma_60":23.32,"sma_120":25.61},{"date":"2024-12-30","open":20.62,"high":21.13,"low":20.36,"close":20.81,"volume":4485696,"rsi_14":51.65,"sma_20":21.9,"sma_60":23.25,"sma_120":25.55},{"date":"2024-12-31","open":20.88,"high":21.64,"low":20.81,"close":21.43,"volume":5921192,"rsi_14":57.14,"sma_20":21.94,"sma_60":23.19,"sma_120":25.5},{"date":"2025-01-02","open":21.86,"high":22.09,"low":21.47,"close":21.7,"volume":4665099,"rsi_14":58.36,"sma_20":21.99,"sma_60":23.13,"sma_120":25.44},{"date":"2025-01-03","open":21.67,"high":21.8,"low":21.4,"close":21.73,"volume":3984507,"rsi_14":54.4,"sma_20":22.05,"sma_60":23.08,"sma_120":25.38},{"date":"2025-01-06","open":22.1,"high":22.66,"low":21.81,"close":21.96,"volume":7644697,"rsi_14":57.12,"sma_20":22.14,"sma_60":23.03,"sma_120":25.31},{"date":"2025-01-07","open":22.1,"high":22.48,"low":21.85,"close":21.96,"volume":5483309,"rsi_14":68.3,"sma_20":22.25,"sma_60":22.98,"sma_120":25.24},{"date":"2025-01-08","open":21.81,"high":22.02,"low":21.71,"close":21.98,"volume":4305972,"rsi_14":84.33,"sma_20":22.33,"sma_60":22.93,"sma_120":25.17},{"date":"2025-01-10","open":22.5,"high":22.71,"low":21.93,"close":21.98,"volume":5845578,"rsi_14":89.23,"sma_20":22.4,"sma_60":22.87,"sma_120":25.1},{"date":"2025-01-13","open":22.3,"high":23.07,"low":22.16,"close":22.63,"volume":7030713,"rsi_14":99.24,"sma_20":22.5,"sma_60":22.87,"sma_120":25.04},{"date":"2025-01-14","open":22.48,"high":23.24,"low":22.4,"close":23.06,"volume":6654640,"rsi_14":99.22,"sma_20":22.59,"sma_60":22.87,"sma_120":24.99},{"date":"2025-01-15","open":23.27,"high":23.86,"low":23.14,"close":23.62,"volume":8306837,"rsi_14":99.23,"sma_20":22.72,"sma_60":22.88,"sma_120":24.95},{"date":"2025-01-16","open":23.45,"high":23.97,"low":23.18,"close":23.34,"volume":6157850,"rsi_14":91.62,"sma_20":22.88,"sma_60":22.88,"sma_120":24.9},{"date":"2025-01-17","open":23.45,"high":23.45,"low":22.45,"close":22.64,"volume":9424739,"rsi_14":77.47,"sma_20":23.05,"sma_60":22.86,"sma_120":24.84},{"date":"2025-01-21","open":22.26,"high":22.46,"low":21.92,"close":21.99,"volume":7740033,"rsi_14":65.75,"sma_20":23.19,"sma_60":22.84,"sma_120":24.78},{"date":"2025-01-22","open":21.73,"high":22.37,"low":21.69,"close":21.91,"volume":5795009,"rsi_14":59.18,"sma_20":23.34,"sma_60":22.82,"sma_120":24.72},{"date":"2025-01-23","open":22.16,"high":22.82,"low":21.87,"close":22.05,"volume":8147922,"rsi_14":54.57,"sma_20":23.46,"sma_60":22.8,"sma_120":24.66},{"date":"2025-01-24","open":22.12,"high":22.4,"low":21.79,"close":21.87,"volume":5964370,"rsi_14":49.33,"sma_20":23.55,"sma_60":22.78,"sma_120":24.59},{"date":"2025-01-27","open":22.0,"high":22.64,"low":21.76,"close":21.93,"volume":6908110,"rsi_14":49.56,"sma_20":23.62,"sma_60":22.77,"sma_120":24.55},{"date":"2025-01-28","open":22.04,"high":22.22,"low":21.48,"close":21.89,"volume":5280247,"rsi_14":46.3,"sma_20":23.7,"sma_60":22.77,"sma_120":24.51},{"date":"2025-01-29","open":21.69,"high":21.87,"low":21.53,"close":21.74,"volume":4100881,"rsi_14":44.64,"sma_20":23.75,"sma_60":22.77,"sma_120":24.48},{"date":"2025-01-30","open":21.92,"high":22.02,"low":21.4,"close":21.56,"volume":4691971,"rsi_14":42.58,"sma_20":23.78,"sma_60":22.76,"sma_120":24.45},{"date":"2025-01-31","open":21.35,"high":21.5,"low":20.54,"close":20.57,"volume":14812399,"rsi_14":34.68,"sma_20":23.72,"sma_60":22.74,"sma_120":24.39},{"date":"2025-02-03","open":20.47,"high":20.55,"low":19.87,"close":20.14,"volume":6867787,"rsi_14":23.4,"sma_20":23.63,"sma_60":22.7,"sma_120":24.34},{"date":"2025-02-04","open":19.84,"high":21.11,"low":19.84,"close":21.0,"volume":5965605,"rsi_14":29.22,"sma_20":23.57,"sma_60":22.68,"sma_120":24.28},{"date":"2025-02-05","open":20.93,"high":21.06,"low":20.73,"close":20.81,"volume":4278992,"rsi_14":20.47,"sma_20":23.5,"sma_60":22.64,"sma_120":24.22},{"date":"2025-02-06","open":21.0,"high":21.08,"low":20.05,"close":20.3,"volume":5241610,"rsi_14":19.58,"sma_20":23.4,"sma_60":22.64,"sma_120":24.16},{"date":"2025-02-07","open":20.46,"high":20.53,"low":20.22,"close":20.33,"volume":4885446,"rsi_14":22.97,"sma_20":23.3,"sma_60":22.63,"sma_120":24.1},{"date":"2025-02-10","open":20.62,"high":21.61,"low":20.54,"close":21.56,"volume":5790916,"rsi_14":43.74,"sma_20":23.26,"sma_60":22.65,"sma_120":24.04},{"date":"2025-02-11","open":21.72,"high":22.29,"low":21.72,"close":21.86,"volume":6510163,"rsi_14":49.56,"sma_20":23.21,"sma_60":22.67,"sma_120":23.99},{"date":"2025-02-12","open":21.63,"high":21.84,"low":20.82,"close":20.98,"volume":7025255,"rsi_14":41.15,"sma_20":23.09,"sma_60":22.68,"sma_120":23.94},{"date":"2025-02-13","open":20.99,"high":21.13,"low":20.73,"close":21.09,"volume":6176622,"rsi_14":43.49,"sma_20":22.94,"sma_60":22.68,"sma_120":23.9},{"date":"2025-02-14","open":21.24,"high":21.92,"low":21.16,"close":21.7,"volume":7882729,"rsi_14":48.28,"sma_20":22.84,"sma_60":22.69,"sma_120":23.86},{"date":"2025-02-18","open":21.9,"high":22.35,"low":21.52,"close":22.11,"volume":7283274,"rsi_14":51.56,"sma_20":22.8,"sma_60":22.71,"sma_120":23.82},{"date":"2025-02-19","open":22.14,"high":22.49,"low":21.85,"close":22.13,"volume":6845481,"rsi_14":52.84,"sma_20":22.79,"sma_60":22.74,"sma_120":23.77},{"date":"2025-02-20","open":21.94,"high":22.16,"low":21.56,"close":22.15,"volume":6409730,"rsi_14":54.47,"sma_20":22.8,"sma_60":22.76,"sma_120":23.73},{"date":"2025-02-21","open":22.09,"high":22.11,"low":21.31,"close":21.38,"volume":6792100,"rsi_14":56.3,"sma_20":22.77,"sma_60":22.77,"sma_120":23.68},{"date":"2025-02-24","open":21.44,"high":21.58,"low":21.1,"close":21.45,"volume":4984171,"rsi_14":60.87,"sma_20":22.75,"sma_60":22.77,"sma_120":23.63},{"date":"2025-02-25","open":21.48,"high":21.6,"low":20.91,"close":20.99,"volume":7521563,"rsi_14":49.92,"sma_20":22.7,"sma_60":22.76,"sma_120":23.58},{"date":"2025-02-26","open":21.08,"high":21.1,"low":20.39,"close":20.64,"volume":8710476,"rsi_14":48.54,"sma_20":22.63,"sma_60":22.75,"sma_120":23.54},{"date":"2025-02-27","open":20.7,"high":20.7,"low":18.85,"close":19.15,"volume":18477202,"rsi_14":41.55,"sma_20":22.49,"sma_60":22.72,"sma_120":23.49},{"date":"2025-02-28","open":18.87,"high":19.73,"low":18.61,"close":19.42,"volume":40477329,"rsi_14":43.51,"sma_20":22.38,"sma_60":22.69,"sma_120":23.45},{"date":"2025-03-03","open":19.59,"high":19.88,"low":17.5,"close":17.72,"volume":11672486,"rsi_14":24.25,"sma_20":22.23,"sma_60":22.63,"sma_120":23.4},{"date":"2025-03-04","open":17.41,"high":17.84,"low":16.88,"close":17.42,"volume":12287437,"rsi_14":20.23,"sma_20":22.08,"sma_60":22.57,"sma_120":23.34},{"date":"2025-03-05","open":17.23,"high":17.51,"low":16.56,"close":17.39,"volume":14018146,"rsi_14":22.84,"sma_20":21.89,"sma_60":22.5,"sma_120":23.3},{"date":"2025-03-06","open":17.39,"high":17.84,"low":16.89,"close":17.59,"volume":7805201,"rsi_14":23.81,"sma_20":21.72,"sma_60":22.45,"sma_120":23.26},{"date":"2025-03-07","open":17.83,"high":18.32,"low":17.51,"close":17.67,"volume":8204404,"rsi_14":17.33,"sma_20":21.58,"sma_60":22.41,"sma_120":23.22},{"date":"2025-03-10","open":17.43,"high":18.21,"low":17.43,"close":17.84,"volume":9263052,"rsi_14":14.06,"sma_20":21.44,"sma_60":22.36,"sma_120":23.18},{"date":"2025-03-11","open":17.91,"high":18.21,"low":17.4,"close":18.01,"volume":8408000,"rsi_14":16.18,"sma_20":21.25,"sma_60":22.3,"sma_120":23.13},{"date":"2025-03-12","open":18.07,"high":18.54,"low":18.03,"close":18.43,"volume":6876207,"rsi_14":21.27,"sma_20":21.07,"sma_60":22.26,"sma_120":23.09},{"date":"2025-03-13","open":18.29,"high":18.68,"low":17.61,"close":17.86,"volume":5575426,"rsi_14":21.97,"sma_20":20.9,"sma_60":22.19,"sma_120":23.04},{"date":"2025-03-14","open":18.06,"high":18.43,"low":17.91,"close":18.39,"volume":5823857,"rsi_14":27.3,"sma_20":20.76,"sma_60":22.14,"sma_120":22.99},{"date":"2025-03-17","open":18.49,"high":18.94,"low":18.49,"close":18.79,"volume":7030641,"rsi_14":33.47,"sma_20":20.6,"sma_60":22.11,"sma_120":22.95},{"date":"2025-03-18","open":18.99,"high":19.11,"low":18.48,"close":18.92,"volume":5968656,"rsi_14":36.63,"sma_20":20.43,"sma_60":22.09,"sma_120":22.9},{"date":"2025-03-19","open":18.95,"high":19.73,"low":18.91,"close":19.52,"volume":8175726,"rsi_14":53.29,"sma_20":20.3,"sma_60":22.09,"sma_120":22.87},{"date":"2025-03-20","open":19.37,"high":19.59,"low":19.17,"close":19.29,"volume":5268722,"rsi_14":48.9,"sma_20":20.14,"sma_60":22.09,"sma_120":22.83},{"date":"2025-03-21","open":19.13,"high":19.36,"low":18.97,"close":19.33,"volume":12391875,"rsi_14":70.87,"sma_20":20.03,"sma_60":22.09,"sma_120":22.81},{"date":"2025-03-24","open":19.38,"high":19.81,"low":19.3,"close":19.55,"volume":4674435,"rsi_14":78.16,"sma_20":19.93,"sma_60":22.07,"sma_120":22.78},{"date":"2025-03-25","open":19.73,"high":19.96,"low":19.45,"close":19.59,"volume":5973217,"rsi_14":79.01,"sma_20":19.86,"sma_60":22.06,"sma_120":22.75},{"date":"2025-03-26","open":19.81,"high":20.16,"low":19.7,"close":19.79,"volume":5651414,"rsi_14":79.01,"sma_20":19.81,"sma_60":22.05,"sma_120":22.71},{"date":"2025-03-27","open":19.81,"high":20.0,"low":19.54,"close":19.88,"volume":4516164,"rsi_14":79.06,"sma_20":19.85,"sma_60":22.03,"sma_120":22.67},{"date":"2025-03-28","open":19.87,"high":19.91,"low":19.42,"close":19.62,"volume":6917460,"rsi_14":72.84,"sma_20":19.86,"sma_60":22.01,"sma_120":22.63},{"date":"2025-03-31","open":19.41,"high":19.81,"low":19.3,"close":19.72,"volume":5482474,"rsi_14":72.3,"sma_20":19.97,"sma_60":21.97,"sma_120":22.58},{"date":"2025-04-01","open":19.64,"high":19.88,"low":19.39,"close":19.82,"volume":5874987,"rsi_14":69.79,"sma_20":20.1,"sma_60":21.93,"sma_120":22.53},{"date":"2025-04-02","open":19.56,"high":19.98,"low":19.44,"close":19.92,"volume":6641325,"rsi_14":83.95,"sma_20":20.23,"sma_60":21.9,"sma_120":22.49},{"date":"2025-04-03","open":18.53,"high":18.55,"low":16.57,"close":16.64,"volume":12814180,"rsi_14":34.85,"sma_20":20.18,"sma_60":21.8,"sma_120":22.42},{"date":"2025-04-04","open":15.83,"high":15.94,"low":13.94,"close":14.24,"volume":19932758,"rsi_14":20.82,"sma_20":20.0,"sma_60":21.66,"sma_120":22.32},{"date":"2025-04-07","open":13.92,"high":15.04,"low":13.47,"close":14.03,"volume":16885278,"rsi_14":18.95,"sma_20":19.8,"sma_60":21.51,"sma_120":22.22},{"date":"2025-04-08","open":14.48,"high":14.58,"low":12.87,"close":13.16,"volume":13389926,"rsi_14":10.94,"sma_20":19.54,"sma_60":21.35,"sma_120":22.11},{"date":"2025-04-09","open":12.87,"high":15.87,"low":12.74,"close":15.67,"volume":16533010,"rsi_14":32.64,"sma_20":19.39,"sma_60":21.22,"sma_120":22.05},{"date":"2025-04-10","open":14.73,"high":14.85,"low":13.28,"close":13.69,"volume":23757691,"rsi_14":27.22,"sma_20":19.17,"sma_60":21.05,"sma_120":21.96},{"date":"2025-04-11","open":13.59,"high":14.27,"low":13.22,"close":14.11,"volume":10997508,"rsi_14":28.36,"sma_20":18.94,"sma_60":20.88,"sma_120":21.88},{"date":"2025-04-14","open":14.46,"high":14.54,"low":13.89,"close":14.26,"volume":11485010,"rsi_14":28.94,"sma_20":18.7,"sma_60":20.71,"sma_120":21.8},{"date":"2025-04-15","open":14.23,"high":14.57,"low":13.89,"close":13.97,"volume":11557171,"rsi_14":27.19,"sma_20":18.43,"sma_60":20.56,"sma_120":21.71},{"date":"2025-04-16","open":14.02,"high":14.76,"low":13.91,"close":14.42,"volume":8015035,"rsi_14":29.16,"sma_20":18.16,"sma_60":20.42,"sma_120":21.63},{"date":"2025-04-17","open":14.69,"high":15.26,"low":14.65,"close":15.11,"volume":7370512,"rsi_14":33.36,"sma_20":17.94,"sma_60":20.3,"sma_120":21.56},{"date":"2025-04-21","open":14.66,"high":14.7,"low":14.21,"close":14.54,"volume":7766838,"rsi_14":31.55,"sma_20":17.68,"sma_60":20.16,"sma_120":21.48},{"date":"2025-04-22","open":14.92,"high":15.35,"low":14.79,"close":15.12,"volume":7871421,"rsi_14":32.68,"sma_20":17.43,"sma_60":20.04,"sma_120":21.41},{"date":"2025-04-23","open":15.38,"high":15.82,"low":14.69,"close":14.92,"volume":14371548,"rsi_14":31.74,"sma_20":17.17,"sma_60":19.91,"sma_120":21.34},{"date":"2025-04-24","open":15.22,"high":15.57,"low":14.98,"close":15.5,"volume":6879752,"rsi_14":44.04,"sma_20":16.93,"sma_60":19.79,"sma_120":21.28},{"date":"2025-04-25","open":15.28,"high":15.77,"low":15.28,"close":15.59,"volume":4636975,"rsi_14":55.88,"sma_20":16.69,"sma_60":19.68,"sma_120":21.22},{"date":"2025-04-28","open":15.6,"high":15.87,"low":15.54,"close":15.78,"volume":4924533,"rsi_14":58.01,"sma_20":16.47,"sma_60":19.57,"sma_120":21.16},{"date":"2025-04-29","open":15.46,"high":15.7,"low":15.24,"close":15.48,"volume":5756165,"rsi_14":61.87,"sma_20":16.23,"sma_60":19.47,"sma_120":21.11},{"date":"2025-04-30","open":15.26,"high":15.26,"low":14.61,"close":14.81,"volume":8149400,"rsi_14":42.02,"sma_20":15.95,"sma_60":19.38,"sma_120":21.04},{"date":"2025-05-01","open":14.72,"high":15.68,"low":14.72,"close":15.46,"volume":8845677,"rsi_14":63.73,"sma_20":15.7,"sma_60":19.27,"sma_120":20.98},{"date":"2025-05-02","open":15.65,"high":15.82,"low":15.28,"close":15.69,"volume":6773095,"rsi_14":62.46,"sma_20":15.64,"sma_60":19.18,"sma_120":20.91},{"date":"2025-05-05","open":15.35,"high":15.37,"low":14.76,"close":14.78,"volume":9148984,"rsi_14":52.31,"sma_20":15.65,"sma_60":19.08,"sma_120":20.86},{"date":"2025-05-06","open":14.93,"high":15.29,"low":14.91,"close":15.0,"volume":7390137,"rsi_14":56.54,"sma_20":15.69,"sma_60":18.98,"sma_120":20.81},{"date":"2025-05-07","open":15.04,"high":15.08,"low":14.49,"close":14.76,"volume":8323751,"rsi_14":50.89,"sma_20":15.76,"sma_60":18.85,"sma_120":20.75},{"date":"2025-05-08","open":15.17,"high":15.61,"low":14.86,"close":15.42,"volume":12759019,"rsi_14":50.57,"sma_20":15.74,"sma_60":18.73,"sma_120":20.7},{"date":"2025-05-09","open":15.73,"high":16.2,"low":15.55,"close":15.94,"volume":7697088,"rsi_14":60.03,"sma_20":15.84,"sma_60":18.64,"sma_120":20.66},{"date":"2025-05-12","open":17.06,"high":17.43,"low":16.75,"close":16.88,"volume":8596738,"rsi_14":63.79,"sma_20":15.98,"sma_60":18.56,"sma_120":20.62},{"date":"2025-05-13","open":16.95,"high":17.86,"low":16.87,"close":17.6,"volume":8695246,"rsi_14":69.38,"sma_20":16.14,"sma_60":18.48,"sma_120":20.58},{"date":"2025-05-14","open":17.4,"high":17.59,"low":17.21,"close":17.32,"volume":8031372,"rsi_14":63.78,"sma_20":16.3,"sma_60":18.39,"sma_120":20.55},{"date":"2025-05-15","open":16.84,"high":16.97,"low":16.56,"close":16.93,"volume":17476219,"rsi_14":59.72,"sma_20":16.42,"sma_60":18.29,"sma_120":20.51},{"date":"2025-05-16","open":17.05,"high":17.05,"low":16.49,"close":16.77,"volume":6012638,"rsi_14":57.2,"sma_20":16.5,"sma_60":18.19,"sma_120":20.48},{"date":"2025-05-19","open":16.53,"high":16.54,"low":16.16,"close":16.51,"volume":4781510,"rsi_14":57.48,"sma_20":16.59,"sma_60":18.1,"sma_120":20.43},{"date":"2025-05-20","open":16.63,"high":16.63,"low":16.36,"close":16.44,"volume":4577656,"rsi_14":63.05,"sma_20":16.66,"sma_60":18.01,"sma_120":20.39},{"date":"2025-05-21","open":16.42,"high":16.44,"low":15.91,"close":15.93,"volume":6219458,"rsi_14":53.82,"sma_20":16.71,"sma_60":17.91,"sma_120":20.34},{"date":"2025-05-22","open":15.76,"high":16.07,"low":15.4,"close":15.96,"volume":5043529,"rsi_14":52.26,"sma_20":16.73,"sma_60":17.83,"sma_120":20.29},{"date":"2025-05-23","open":15.52,"high":16.09,"low":15.49,"close":16.06,"volume":6822199,"rsi_14":62.62,"sma_20":16.76,"sma_60":17.77,"sma_120":20.24},{"date":"2025-05-27","open":16.3,"high":16.52,"low":15.97,"close":16.5,"volume":4525183,"rsi_14":64.16,"sma_20":16.8,"sma_60":17.71,"sma_120":20.2},{"date":"2025-05-28","open":16.69,"high":16.77,"low":16.31,"close":16.38,"volume":4641075,"rsi_14":65.57,"sma_20":16.84,"sma_60":17.68,"sma_120":20.16},{"date":"2025-05-29","open":16.64,"high":16.64,"low":16.24,"close":16.53,"volume":4839074,"rsi_14":61.79,"sma_20":16.93,"sma_60":17.66,"sma_120":20.11},{"date":"2025-05-30","open":16.39,"high":16.46,"low":16.09,"close":16.22,"volume":7731642,"rsi_14":53.08,"sma_20":16.97,"sma_60":17.64,"sma_120":20.07},{"date":"2025-06-02","open":16.87,"high":16.96,"low":16.43,"close":16.52,"volume":6342506,"rsi_14":45.3,"sma_20":17.02,"sma_60":17.61,"sma_120":20.03},{"date":"2025-06-03","open":16.56,"high":17.48,"low":16.23,"close":17.42,"volume":5999027,"rsi_14":47.75,"sma_20":17.16,"sma_60":17.6,"sma_120":20.01},{"date":"2025-06-04","open":17.41,"high":17.86,"low":16.94,"close":17.08,"volume":6289371,"rsi_14":47.09,"sma_20":17.26,"sma_60":17.58,"sma_120":19.97},{"date":"2025-06-05","open":17.22,"high":17.3,"low":16.92,"close":17.02,"volume":5514595,"rsi_14":51.14,"sma_20":17.38,"sma_60":17.56,"sma_120":19.93},{"date":"2025-06-06","open":17.37,"high":17.81,"low":17.25,"close":17.64,"volume":6673569,"rsi_14":60.27,"sma_20":17.5,"sma_60":17.54,"sma_120":19.9},{"date":"2025-06-09","open":17.71,"high":18.11,"low":17.63,"close":17.76,"volume":7972793,"rsi_14":65.34,"sma_20":17.59,"sma_60":17.54,"sma_120":19.86},{"date":"2025-06-10","open":17.95,"high":18.87,"low":17.95,"close":18.38,"volume":10103171,"rsi_14":70.84,"sma_20":17.67,"sma_60":17.53,"sma_120":19.83},{"date":"2025-06-11","open":18.59,"high":18.9,"low":18.18,"close":18.69,"volume":8856283,"rsi_14":81.12,"sma_20":17.73,"sma_60":17.52,"sma_120":19.82},{"date":"2025-06-12","open":18.42,"high":19.09,"low":18.13,"close":19.02,"volume":8324407,"rsi_14":82.29,"sma_20":17.82,"sma_60":17.52,"sma_120":19.81},{"date":"2025-06-13","open":19.91,"high":20.11,"low":19.23,"close":20.03,"volume":13081808,"rsi_14":85.14,"sma_20":17.98,"sma_60":17.52,"sma_120":19.81},{"date":"2025-06-16","open":19.67,"high":20.01,"low":19.18,"close":19.54,"volume":10386609,"rsi_14":76.72,"sma_20":18.13,"sma_60":17.52,"sma_120":19.81},{"date":"2025-06-17","open":19.75,"high":20.34,"low":19.45,"close":19.81,"volume":11389593,"rsi_14":79.41,"sma_20":18.3,"sma_60":17.52,"sma_120":19.81},{"date":"2025-06-18","open":19.79,"high":20.28,"low":19.3,"close":19.36,"volume":7439664,"rsi_14":73.09,"sma_20":18.45,"sma_60":17.52,"sma_120":19.79},{"date":"2025-06-20","open":19.48,"high":19.55,"low":18.82,"close":19.04,"volume":14423632,"rsi_14":72.98,"sma_20":18.62,"sma_60":17.5,"sma_120":19.78},{"date":"2025-06-23","open":19.27,"high":19.33,"low":17.51,"close":17.53,"volume":16563043,"rsi_14":56.88,"sma_20":18.7,"sma_60":17.45,"sma_120":19.75},{"date":"2025-06-24","open":17.17,"high":17.62,"low":17.09,"close":17.33,"volume":10156572,"rsi_14":49.35,"sma_20":18.77,"sma_60":17.4,"sma_120":19.72},{"date":"2025-06-25","open":17.25,"high":17.35,"low":16.91,"close":16.97,"volume":6790789,"rsi_14":49.14,"sma_20":18.79,"sma_60":17.35,"sma_120":19.68},{"date":"2025-06-26","open":17.1,"high":17.81,"low":17.05,"close":17.59,"volume":6583464,"rsi_14":53.96,"sma_20":18.85,"sma_60":17.31,"sma_120":19.64},{"date":"2025-06-27","open":17.57,"high":17.97,"low":17.42,"close":17.69,"volume":8122637,"rsi_14":50.43,"sma_20":18.91,"sma_60":17.27,"sma_120":19.6},{"date":"2025-06-30","open":17.62,"high":17.72,"low":17.31,"close":17.44,"volume":5266845,"rsi_14":47.63,"sma_20":18.98,"sma_60":17.22,"sma_120":19.56},{"date":"2025-07-01","open":17.5,"high":18.32,"low":17.29,"close":18.06,"volume":7076869,"rsi_14":47.63,"sma_20":19.06,"sma_60":17.24,"sma_120":19.52},{"date":"2025-07-02","open":18.39,"high":18.68,"low":18.02,"close":18.58,"volume":6496761,"rsi_14":49.19,"sma_20":19.12,"sma_60":17.31,"sma_120":19.48},{"date":"2025-07-03","open":18.68,"high":18.74,"low":18.48,"close":18.62,"volume":3506141,"rsi_14":47.04,"sma_20":19.2,"sma_60":17.39,"sma_120":19.45},{"date":"2025-07-07","open":18.52,"high":18.9,"low":18.14,"close":18.5,"volume":6747813,"rsi_14":37.01,"sma_20":19.28,"sma_60":17.48,"sma_120":19.41},{"date":"2025-07-08","open":18.48,"high":19.77,"low":18.47,"close":19.54,"volume":8222512,"rsi_14":50.0,"sma_20":19.38,"sma_60":17.54,"sma_120":19.38},{"date":"2025-07-09","open":19.56,"high":19.7,"low":19.24,"close":19.5,"volume":5522251,"rsi_14":47.47,"sma_20":19.47,"sma_60":17.64,"sma_120":19.34},{"date":"2025-07-10","open":19.3,"high":19.54,"low":18.9,"close":19.45,"volume":6140862,"rsi_14":50.74,"sma_20":19.53,"sma_60":17.73,"sma_120":19.3},{"date":"2025-07-11","open":19.37,"high":19.59,"low":19.16,"close":19.17,"volume":5446008,"rsi_14":51.16,"sma_20":19.55,"sma_60":17.81,"sma_120":19.26},{"date":"2025-07-14","open":19.08,"high":19.1,"low":18.27,"close":18.56,"volume":5426774,"rsi_14":60.59,"sma_20":19.53,"sma_60":17.88,"sma_120":19.22},{"date":"2025-07-15","open":18.55,"high":18.71,"low":17.75,"close":17.78,"volume":7760071,"rsi_14":54.12,"sma_20":19.41,"sma_60":17.94,"sma_120":19.18},{"date":"2025-07-16","open":17.79,"high":17.86,"low":17.21,"close":17.29,"volume":6408305,"rsi_14":52.91,"sma_20":19.29,"sma_60":17.97,"sma_120":19.13},{"date":"2025-07-17","open":17.39,"high":18.05,"low":17.24,"close":17.96,"volume":5857696,"rsi_14":53.31,"sma_20":19.19,"sma_60":18.03,"sma_120":19.09},{"date":"2025-07-18","open":18.25,"high":18.4,"low":17.81,"close":17.94,"volume":5363393,"rsi_14":52.24,"sma_20":19.12,"sma_60":18.08,"sma_120":19.06},{"date":"2025-07-21","open":18.05,"high":18.15,"low":17.61,"close":17.73,"volume":5568110,"rsi_14":52.7,"sma_20":19.05,"sma_60":18.13,"sma_120":19.02},{"date":"2025-07-22","open":17.82,"high":18.26,"low":17.82,"close":18.11,"volume":5846782,"rsi_14":48.09,"sma_20":19.07,"sma_60":18.17,"sma_120":18.98},{"date":"2025-07-23","open":18.21,"high":18.73,"low":18.1,"close":18.55,"volume":4991743,"rsi_14":47.18,"sma_20":19.12,"sma_60":18.21,"sma_120":18.95},{"date":"2025-07-24","open":18.48,"high":18.92,"low":18.23,"close":18.65,"volume":5280956,"rsi_14":47.79,"sma_20":19.19,"sma_60":18.26,"sma_120":18.92},{"date":"2025-07-25","open":18.7,"high":18.82,"low":18.21,"close":18.46,"volume":4359964,"rsi_14":47.07,"sma_20":19.23,"sma_60":18.31,"sma_120":18.89},{"date":"2025-07-28","open":18.75,"high":19.03,"low":18.67,"close":18.91,"volume":6239692,"rsi_14":40.04,"sma_20":19.28,"sma_60":18.38,"sma_120":18.88},{"date":"2025-07-29","open":18.85,"high":19.21,"low":18.51,"close":19.02,"volume":6102744,"rsi_14":41.86,"sma_20":19.35,"sma_60":18.43,"sma_120":18.85},{"date":"2025-07-30","open":18.87,"high":18.96,"low":18.48,"close":18.83,"volume":7927112,"rsi_14":40.57,"sma_20":19.37,"sma_60":18.48,"sma_120":18.83},{"date":"2025-07-31","open":18.54,"high":19.01,"low":18.46,"close":18.64,"volume":7390847,"rsi_14":41.42,"sma_20":19.36,"sma_60":18.55,"sma_120":18.81},{"date":"2025-08-01","open":18.45,"high":18.5,"low":17.63,"close":17.84,"volume":7681551,"rsi_14":39.84,"sma_20":19.31,"sma_60":18.59,"sma_120":18.78},{"date":"2025-08-04","open":17.76,"high":17.98,"low":17.6,"close":17.66,"volume":6345422,"rsi_14":45.62,"sma_20":19.25,"sma_60":18.64,"sma_120":18.74},{"date":"2025-08-05","open":17.65,"high":18.0,"low":17.38,"close":17.97,"volume":6221636,"rsi_14":55.42,"sma_20":19.16,"sma_60":18.68,"sma_120":18.71},{"date":"2025-08-06","open":18.28,"high":18.34,"low":17.27,"close":17.46,"volume":8698114,"rsi_14":40.2,"sma_20":19.04,"sma_60":18.7,"sma_120":18.67},{"date":"2025-08-07","open":18.67,"high":19.69,"low":18.21,"close":18.81,"volume":22957928,"rsi_14":55.97,"sma_20":18.99,"sma_60":18.73,"sma_120":18.64},{"date":"2025-08-08","open":18.99,"high":19.53,"low":18.67,"close":19.34,"volume":11140971,"rsi_14":62.39,"sma_20":18.99,"sma_60":18.76,"sma_120":18.62},{"date":"2025-08-11","open":19.54,"high":19.87,"low":19.11,"close":19.25,"volume":7647258,"rsi_14":60.46,"sma_20":19.01,"sma_60":18.79,"sma_120":18.59},{"date":"2025-08-12","open":19.36,"high":19.8,"low":19.18,"close":19.76,"volume":5934626,"rsi_14":60.88,"sma_20":19.1,"sma_60":18.83,"sma_120":18.56},{"date":"2025-08-13","open":19.61,"high":20.02,"low":19.52,"close":19.87,"volume":7860632,"rsi_14":61.01,"sma_20":19.22,"sma_60":18.88,"sma_120":18.54},{"date":"2025-08-14","open":19.76,"high":19.86,"low":19.38,"close":19.8,"volume":6147666,"rsi_14":62.43,"sma_20":19.3,"sma_60":18.93,"sma_120":18.52},{"date":"2025-08-15","open":19.79,"high":20.09,"low":19.65,"close":19.79,"volume":7108530,"rsi_14":58.87,"sma_20":19.39,"sma_60":18.99,"sma_120":18.5},{"date":"2025-08-18","open":19.76,"high":19.84,"low":19.39,"close":19.73,"volume":4675335,"rsi_14":57.17,"sma_20":19.48,"sma_60":19.05,"sma_120":18.48},{"date":"2025-08-19","open":19.64,"high":20.25,"low":19.5,"close":19.56,"volume":5463256,"rsi_14":57.51,"sma_20":19.55,"sma_60":19.11,"sma_120":18.47},{"date":"2025-08-20","open":19.81,"high":20.08,"low":19.5,"close":19.66,"volume":4999328,"rsi_14":60.56,"sma_20":19.61,"sma_60":19.16,"sma_120":18.47},{"date":"2025-08-21","open":19.54,"high":20.04,"low":19.29,"close":19.94,"volume":4544393,"rsi_14":74.49,"sma_20":19.67,"sma_60":19.22,"sma_120":18.46},{"date":"2025-08-22","open":20.05,"high":20.97,"low":20.02,"close":20.92,"volume":7028800,"rsi_14":82.1,"sma_20":19.8,"sma_60":19.29,"sma_120":18.49},{"date":"2025-08-25","open":20.93,"high":21.69,"low":20.75,"close":21.61,"volume":7058340,"rsi_14":83.36,"sma_20":19.94,"sma_60":19.38,"sma_120":18.52},{"date":"2025-08-26","open":21.35,"high":21.57,"low":21.15,"close":21.38,"volume":4432889,"rsi_14":87.87,"sma_20":20.06,"sma_60":19.46,"sma_120":18.55},{"date":"2025-08-27","open":21.41,"high":22.02,"low":21.22,"close":21.83,"volume":5542215,"rsi_14":85.33,"sma_20":20.22,"sma_60":19.55,"sma_120":18.58},{"date":"2025-08-28","open":21.93,"high":22.28,"low":21.7,"close":22.21,"volume":6853713,"rsi_14":84.78,"sma_20":20.4,"sma_60":19.63,"sma_120":18.62},{"date":"2025-08-29","open":22.21,"high":22.63,"low":22.1,"close":22.44,"volume":5662347,"rsi_14":87.33,"sma_20":20.64,"sma_60":19.72,"sma_120":18.65},{"date":"2025-09-02","open":22.43,"high":23.07,"low":22.28,"close":23.04,"volume":6787407,"rsi_14":87.61,"sma_20":20.92,"sma_60":19.82,"sma_120":18.69},{"date":"2025-09-03","open":22.58,"high":22.9,"low":21.8,"close":21.92,"volume":8304458,"rsi_14":69.06,"sma_20":21.12,"sma_60":19.89,"sma_120":18.71},{"date":"2025-09-04","open":21.98,"high":22.71,"low":21.7,"close":22.66,"volume":6422283,"rsi_14":73.6,"sma_20":21.39,"sma_60":19.97,"sma_120":18.75},{"date":"2025-09-05","open":22.23,"high":22.69,"low":21.81,"close":21.99,"volume":5994398,"rsi_14":66.38,"sma_20":21.56,"sma_60":20.02,"sma_120":18.78},{"date":"2025-09-08","open":22.23,"high":22.31,"low":21.43,"close":21.52,"volume":7499872,"rsi_14":62.59,"sma_20":21.67,"sma_60":20.07,"sma_120":18.8},{"date":"2025-09-09","open":21.58,"high":22.12,"low":20.93,"close":20.94,"volume":6788823,"rsi_14":59.13,"sma_20":21.76,"sma_60":20.1,"sma_120":18.81},{"date":"2025-09-10","open":21.07,"high":22.55,"low":20.85,"close":22.51,"volume":8443857,"rsi_14":65.84,"sma_20":21.9,"sma_60":20.14,"sma_120":18.83},{"date":"2025-09-11","open":22.19,"high":22.28,"low":21.9,"close":22.21,"volume":6920894,"rsi_14":62.59,"sma_20":22.02,"sma_60":20.18,"sma_120":18.85},{"date":"2025-09-12","open":22.52,"high":22.91,"low":22.06,"close":22.08,"volume":4929889,"rsi_14":57.09,"sma_20":22.14,"sma_60":20.21,"sma_120":18.87},{"date":"2025-09-15","open":22.24,"high":22.46,"low":21.88,"close":22.14,"volume":5405734,"rsi_14":53.52,"sma_20":22.26,"sma_60":20.25,"sma_120":18.88},{"date":"2025-09-16","open":22.47,"high":24.13,"low":22.33,"close":23.69,"volume":11232554,"rsi_14":63.03,"sma_20":22.46,"sma_60":20.33,"sma_120":18.91},{"date":"2025-09-17","open":23.5,"high":24.15,"low":23.32,"close":23.35,"volume":8494875,"rsi_14":58.64,"sma_20":22.66,"sma_60":20.43,"sma_120":18.94},{"date":"2025-09-18","open":23.33,"high":23.45,"low":22.85,"close":23.1,"volume":5073252,"rsi_14":55.16,"sma_20":22.84,"sma_60":20.52,"sma_120":18.96},{"date":"2025-09-19","open":23.14,"high":23.14,"low":22.51,"close":22.69,"volume":11096502,"rsi_14":51.43,"sma_20":22.98,"sma_60":20.62,"sma_120":18.98},{"date":"2025-09-22","open":22.46,"high":23.02,"low":22.23,"close":22.82,"volume":6074586,"rsi_14":48.66,"sma_20":23.08,"sma_60":20.7,"sma_120":19.01},{"date":"2025-09-23","open":23.09,"high":24.09,"low":22.95,"close":23.19,"volume":7254725,"rsi_14":58.37,"sma_20":23.16,"sma_60":20.79,"sma_120":19.03},{"date":"2025-09-24","open":23.73,"high":24.16,"low":23.57,"close":23.6,"volume":14224586,"rsi_14":56.53,"sma_20":23.28,"sma_60":20.89,"sma_120":19.06},{"date":"2025-09-25","open":23.28,"high":23.68,"low":23.27,"close":23.53,"volume":7391948,"rsi_14":61.54,"sma_20":23.36,"sma_60":20.98,"sma_120":19.11},{"date":"2025-09-26","open":23.68,"high":24.94,"low":23.49,"close":23.86,"volume":7603824,"rsi_14":68.0,"sma_20":23.45,"sma_60":21.07,"sma_120":19.19},{"date":"2025-09-29","open":23.54,"high":23.58,"low":22.94,"close":23.53,"volume":7640326,"rsi_14":70.62,"sma_20":23.5,"sma_60":21.15,"sma_120":19.27},{"date":"2025-09-30","open":23.19,"high":23.56,"low":22.82,"close":23.47,"volume":6059544,"rsi_14":60.04,"sma_20":23.53,"sma_60":21.23,"sma_120":19.35},{"date":"2025-10-01","open":23.1,"high":24.26,"low":23.07,"close":24.22,"volume":5170389,"rsi_14":69.26,"sma_20":23.65,"sma_60":21.31,"sma_120":19.42},{"date":"2025-10-02","open":24.12,"high":24.53,"low":23.06,"close":23.08,"volume":7533122,"rsi_14":58.07,"sma_20":23.67,"sma_60":21.37,"sma_120":19.5},{"date":"2025-10-03","open":23.3,"high":23.87,"low":23.1,"close":23.72,"volume":5981556,"rsi_14":61.59,"sma_20":23.76,"sma_60":21.44,"sma_120":19.58},{"date":"2025-10-06","open":23.83,"high":24.67,"low":23.82,"close":24.28,"volume":6169488,"rsi_14":55.07,"sma_20":23.9,"sma_60":21.52,"sma_120":19.66},{"date":"2025-10-07","open":24.18,"high":24.58,"low":23.98,"close":24.24,"volume":5984333,"rsi_14":58.12,"sma_20":24.07,"sma_60":21.61,"sma_120":19.75},{"date":"2025-10-08","open":24.24,"high":24.26,"low":23.56,"close":23.78,"volume":5700754,"rsi_14":55.91,"sma_20":24.14,"sma_60":21.71,"sma_120":19.82},{"date":"2025-10-09","open":24.0,"high":24.41,"low":22.79,"close":22.87,"volume":7090073,"rsi_14":51.4,"sma_20":24.17,"sma_60":21.8,"sma_120":19.89},{"date":"2025-10-10","open":22.67,"high":22.69,"low":21.13,"close":21.21,"volume":7965150,"rsi_14":39.6,"sma_20":24.13,"sma_60":21.85,"sma_120":19.94},{"date":"2025-10-13","open":21.89,"high":22.09,"low":21.4,"close":22.06,"volume":5651604,"rsi_14":43.14,"sma_20":24.12,"sma_60":21.92,"sma_120":20.0},{"date":"2025-10-14","open":21.44,"high":22.66,"low":21.37,"close":22.14,"volume":6897938,"rsi_14":40.78,"sma_20":24.04,"sma_60":21.99,"sma_120":20.06},{"date":"2025-10-15","open":22.44,"high":22.91,"low":22.13,"close":22.46,"volume":10502477,"rsi_14":43.48,"sma_20":24.0,"sma_60":22.07,"sma_120":20.12},{"date":"2025-10-16","open":22.64,"high":22.72,"low":21.79,"close":22.23,"volume":6655173,"rsi_14":39.86,"sma_20":23.95,"sma_60":22.13,"sma_120":20.17},{"date":"2025-10-17","open":22.23,"high":22.47,"low":21.75,"close":21.77,"volume":8668666,"rsi_14":39.24,"sma_20":23.9,"sma_60":22.19,"sma_120":20.22},{"date":"2025-10-20","open":21.97,"high":22.23,"low":21.31,"close":21.74,"volume":7247264,"rsi_14":39.38,"sma_20":23.85,"sma_60":22.24,"sma_120":20.28},{"date":"2025-10-21","open":21.74,"high":21.97,"low":21.4,"close":21.82,"volume":4292736,"rsi_14":33.98,"sma_20":23.78,"sma_60":22.29,"sma_120":20.33},{"date":"2025-10-22","open":21.86,"high":22.5,"low":21.73,"close":22.37,"volume":6438025,"rsi_14":42.79,"sma_20":23.7,"sma_60":22.35,"sma_120":20.39},{"date":"2025-10-23","open":23.45,"high":24.18,"low":23.31,"close":24.06,"volume":10601036,"rsi_14":50.5,"sma_20":23.71,"sma_60":22.43,"sma_120":20.46},{"date":"2025-10-24","open":24.1,"high":24.14,"low":23.25,"close":23.28,"volume":6165430,"rsi_14":42.09,"sma_20":23.67,"sma_60":22.51,"sma_120":20.53},{"date":"2025-10-27","open":23.62,"high":23.8,"low":22.78,"close":22.81,"volume":6022778,"rsi_14":39.88,"sma_20":23.62,"sma_60":22.59,"sma_120":20.59},{"date":"2025-10-28","open":22.65,"high":22.65,"low":21.71,"close":22.21,"volume":9016071,"rsi_14":39.29,"sma_20":23.54,"sma_60":22.66,"sma_120":20.65},{"date":"2025-10-29","open":22.18,"high":22.73,"low":21.99,"close":22.02,"volume":6035078,"rsi_14":42.98,"sma_20":23.42,"sma_60":22.73,"sma_120":20.7},{"date":"2025-10-30","open":21.86,"high":22.43,"low":21.8,"close":21.89,"volume":6413746,"rsi_14":53.59,"sma_20":23.34,"sma_60":22.8,"sma_120":20.75},{"date":"2025-10-31","open":22.1,"high":22.43,"low":21.94,"close":22.13,"volume":9866771,"rsi_14":48.53,"sma_20":23.25,"sma_60":22.85,"sma_120":20.79},{"date":"2025-11-03","open":21.99,"high":22.1,"low":21.59,"close":21.97,"volume":5803986,"rsi_14":46.4,"sma_20":23.12,"sma_60":22.9,"sma_120":20.83},{"date":"2025-11-04","open":21.54,"high":21.69,"low":21.26,"close":21.58,"volume":6114787,"rsi_14":40.27,"sma_20":22.97,"sma_60":22.93,"sma_120":20.86},{"date":"2025-11-05","open":21.45,"high":21.84,"low":21.13,"close":21.16,"volume":8839212,"rsi_14":39.02,"sma_20":22.82,"sma_60":22.95,"sma_120":20.89},{"date":"2025-11-06","open":22.56,"high":23.22,"low":22.29,"close":23.1,"volume":16429749,"rsi_14":57.37,"sma_20":22.82,"sma_60":23.0,"sma_120":20.94},{"date":"2025-11-07","open":23.23,"high":23.63,"low":22.75,"close":23.28,"volume":6708317,"rsi_14":58.63,"sma_20":22.91,"sma_60":23.06,"sma_120":21.0},{"date":"2025-11-10","open":23.64,"high":23.84,"low":23.03,"close":23.79,"volume":6500773,"rsi_14":60.81,"sma_20":22.99,"sma_60":23.12,"sma_120":21.05},{"date":"2025-11-11","open":24.08,"high":24.53,"low":23.94,"close":24.03,"volume":7741412,"rsi_14":60.47,"sma_20":23.07,"sma_60":23.19,"sma_120":21.12},{"date":"2025-11-12","open":23.81,"high":24.14,"low":23.29,"close":23.34,"volume":6634086,"rsi_14":44.85,"sma_20":23.11,"sma_60":23.25,"sma_120":21.18},{"date":"2025-11-13","open":23.45,"high":25.21,"low":23.45,"close":24.12,"volume":20362627,"rsi_14":56.06,"sma_20":23.19,"sma_60":23.33,"sma_120":21.25},{"date":"2025-11-14","open":24.13,"high":24.3,"low":23.6,"close":24.22,"volume":6335416,"rsi_14":60.8,"sma_20":23.3,"sma_60":23.4,"sma_120":21.31},{"date":"2025-11-17","open":24.14,"high":24.4,"low":23.51,"close":23.82,"volume":6063683,"rsi_14":62.67,"sma_20":23.4,"sma_60":23.44,"sma_120":21.37},{"date":"2025-11-18","open":23.79,"high":24.56,"low":23.4,"close":24.35,"volume":6062237,"rsi_14":67.35,"sma_20":23.52,"sma_60":23.48,"sma_120":21.43},{"date":"2025-11-19","open":23.42,"high":23.71,"low":22.8,"close":23.5,"volume":7162898,"rsi_14":60.87,"sma_20":23.57,"sma_60":23.52,"sma_120":21.49},{"date":"2025-11-20","open":23.6,"high":24.65,"low":22.74,"close":22.84,"volume":7397205,"rsi_14":54.56,"sma_20":23.51,"sma_60":23.53,"sma_120":21.54},{"date":"2025-11-21","open":22.72,"high":23.68,"low":22.53,"close":23.4,"volume":5760857,"rsi_14":58.67,"sma_20":23.52,"sma_60":23.55,"sma_120":21.59},{"date":"2025-11-24","open":23.22,"high":23.93,"low":22.93,"close":23.85,"volume":6879868,"rsi_14":63.68,"sma_20":23.57,"sma_60":23.57,"sma_120":21.64},{"date":"2025-11-25","open":23.65,"high":23.65,"low":22.97,"close":23.53,"volume":5281583,"rsi_14":64.44,"sma_20":23.64,"sma_60":23.57,"sma_120":21.69},{"date":"2025-11-26","open":23.62,"high":24.48,"low":23.57,"close":24.1,"volume":5179333,"rsi_14":57.37,"sma_20":23.75,"sma_60":23.6,"sma_120":21.74},{"date":"2025-11-28","open":24.11,"high":24.59,"low":23.94,"close":24.4,"volume":2355205,"rsi_14":58.03,"sma_20":23.87,"sma_60":23.63,"sma_120":21.8},{"date":"2025-12-01","open":24.32,"high":25.22,"low":24.2,"close":24.7,"volume":6865391,"rsi_14":56.75,"sma_20":24.01,"sma_60":23.67,"sma_120":21.85},{"date":"2025-12-02","open":24.7,"high":25.01,"low":24.21,"close":24.87,"volume":4831542,"rsi_14":56.3,"sma_20":24.15,"sma_60":23.72,"sma_120":21.9},{"date":"2025-12-03","open":25.11,"high":26.36,"low":25.07,"close":26.33,"volume":7797233,"rsi_14":70.08,"sma_20":24.4,"sma_60":23.81,"sma_120":21.95},{"date":"2025-12-04","open":26.38,"high":26.56,"low":26.0,"close":26.1,"volume":6751005,"rsi_14":64.31,"sma_20":24.65,"sma_60":23.87,"sma_120":22.0},{"date":"2025-12-05","open":26.2,"high":27.09,"low":26.14,"close":26.48,"volume":6263245,"rsi_14":65.71,"sma_20":24.82,"sma_60":23.94,"sma_120":22.06},{"date":"2025-12-08","open":25.9,"high":26.31,"low":25.5,"close":25.54,"volume":6447105,"rsi_14":61.14,"sma_20":24.94,"sma_60":23.99,"sma_120":22.1},{"date":"2025-12-09","open":25.39,"high":25.94,"low":25.27,"close":25.79,"volume":4321951,"rsi_14":59.66,"sma_20":25.04,"sma_60":24.05,"sma_120":22.15},{"date":"2025-12-10","open":25.69,"high":26.05,"low":25.37,"close":25.72,"volume":5682460,"rsi_14":66.67,"sma_20":25.13,"sma_60":24.08,"sma_120":22.21},{"date":"2025-12-11","open":25.34,"high":25.74,"low":25.13,"close":25.36,"volume":4767280,"rsi_14":69.74,"sma_20":25.23,"sma_60":24.11,"sma_120":22.27},{"date":"2025-12-12","open":25.52,"high":25.79,"low":25.1,"close":25.34,"volume":4103924,"rsi_14":66.61,"sma_20":25.29,"sma_60":24.14,"sma_120":22.33},{"date":"2025-12-15","open":25.38,"high":25.38,"low":24.38,"close":24.69,"volume":4859280,"rsi_14":56.98,"sma_20":25.31,"sma_60":24.17,"sma_120":22.4},{"date":"2025-12-16","open":24.47,"high":24.47,"low":23.2,"close":23.41,"volume":6583509,"rsi_14":49.16,"sma_20":25.29,"sma_60":24.18,"sma_120":22.44},{"date":"2025-12-17","open":23.74,"high":24.19,"low":23.5,"close":24.07,"volume":5941480,"rsi_14":49.72,"sma_20":25.28,"sma_60":24.19,"sma_120":22.49},{"date":"2025-12-18","open":23.9,"high":24.07,"low":23.08,"close":23.26,"volume":5522835,"rsi_14":42.51,"sma_20":25.27,"sma_60":24.18,"sma_120":22.54},{"date":"2025-12-19","open":23.46,"high":23.93,"low":23.4,"close":23.57,"volume":9404431,"rsi_14":42.51,"sma_20":25.3,"sma_60":24.18,"sma_120":22.58},{"date":"2025-12-22","open":23.94,"high":24.4,"low":23.8,"close":23.85,"volume":6425179,"rsi_14":43.38,"sma_20":25.33,"sma_60":24.17,"sma_120":22.62},{"date":"2025-12-23","open":23.88,"high":24.0,"low":23.6,"close":23.8,"volume":3169817,"rsi_14":29.8,"sma_20":25.33,"sma_60":24.17,"sma_120":22.66},{"date":"2025-12-24","open":23.82,"high":23.93,"low":23.64,"close":23.8,"volume":1275062,"rsi_14":30.96,"sma_20":25.34,"sma_60":24.17,"sma_120":22.7},{"date":"2025-12-26","open":23.7,"high":23.98,"low":23.37,"close":23.63,"volume":3291675,"rsi_14":25.5,"sma_20":25.31,"sma_60":24.16,"sma_120":22.73},{"date":"2025-12-29","open":23.82,"high":23.93,"low":23.57,"close":23.82,"volume":3300506,"rsi_14":33.08,"sma_20":25.29,"sma_60":24.17,"sma_120":22.77},{"date":"2025-12-30","open":24.01,"high":24.28,"low":23.94,"close":24.13,"volume":3085901,"rsi_14":33.97,"sma_20":25.26,"sma_60":24.17,"sma_120":22.8},{"date":"2025-12-31","open":24.13,"high":24.22,"low":23.85,"close":23.9,"volume":2901794,"rsi_14":32.9,"sma_20":25.21,"sma_60":24.16,"sma_120":22.84},{"date":"2026-01-02","open":24.02,"high":24.96,"low":23.83,"close":24.78,"volume":5019184,"rsi_14":45.06,"sma_20":25.13,"sma_60":24.16,"sma_120":22.89},{"date":"2026-01-05","open":24.95,"high":25.21,"low":22.95,"close":23.91,"volume":7138051,"rsi_14":39.33,"sma_20":25.01,"sma_60":24.16,"sma_120":22.94},{"date":"2026-01-06","open":23.77,"high":24.05,"low":23.19,"close":23.33,"volume":5455761,"rsi_14":39.73,"sma_20":24.85,"sma_60":24.17,"sma_120":22.98},{"date":"2026-01-07","open":23.3,"high":23.39,"low":22.71,"close":22.85,"volume":5941503,"rsi_14":45.21,"sma_20":24.72,"sma_60":24.19,"sma_120":23.02},{"date":"2026-01-08","open":22.97,"high":25.08,"low":22.92,"close":24.79,"volume":8916582,"rsi_14":55.1,"sma_20":24.67,"sma_60":24.23,"sma_120":23.08},{"date":"2026-01-09","open":24.86,"high":25.13,"low":24.51,"close":24.62,"volume":3948887,"rsi_14":60.51,"sma_20":24.61,"sma_60":24.27,"sma_120":23.13},{"date":"2026-01-12","open":24.76,"high":24.76,"low":24.26,"close":24.35,"volume":3157553,"rsi_14":56.08,"sma_20":24.56,"sma_60":24.3,"sma_120":23.18},{"date":"2026-01-13","open":24.87,"high":25.68,"low":24.81,"close":25.13,"volume":5700412,"rsi_14":59.24,"sma_20":24.55,"sma_60":24.34,"sma_120":23.24},{"date":"2026-01-14","open":25.52,"high":26.73,"low":25.42,"close":26.08,"volume":7819551,"rsi_14":64.54,"sma_20":24.62,"sma_60":24.41,"sma_120":23.3},{"date":"2026-01-15","open":25.67,"high":25.67,"low":24.82,"close":25.41,"volume":7672865,"rsi_14":59.49,"sma_20":24.72,"sma_60":24.47,"sma_120":23.36},{"date":"2026-01-16","open":25.44,"high":25.54,"low":24.95,"close":25.19,"volume":3594929,"rsi_14":59.15,"sma_20":24.78,"sma_60":24.52,"sma_120":23.41},{"date":"2026-01-20","open":25.38,"high":25.65,"low":24.63,"close":24.77,"volume":4776988,"rsi_14":55.41,"sma_20":24.86,"sma_60":24.57,"sma_120":23.46},{"date":"2026-01-21","open":25.0,"high":26.0,"low":25.0,"close":25.93,"volume":6681920,"rsi_14":59.35,"sma_20":24.98,"sma_60":24.6,"sma_120":23.51},{"date":"2026-01-22","open":25.65,"high":25.74,"low":24.83,"close":25.21,"volume":7281751,"rsi_14":55.15,"sma_20":25.03,"sma_60":24.63,"sma_120":23.57},{"date":"2026-01-23","open":25.87,"high":26.24,"low":25.36,"close":25.46,"volume":6940600,"rsi_14":52.21,"sma_20":25.11,"sma_60":24.67,"sma_120":23.63},{"date":"2026-01-26","open":25.82,"high":25.82,"low":24.65,"close":25.06,"volume":4973700,"rsi_14":54.92,"sma_20":25.16,"sma_60":24.71,"sma_120":23.69},{"date":"2026-01-27","open":25.26,"high":25.75,"low":25.07,"close":25.49,"volume":4838600,"rsi_14":60.5,"sma_20":25.24,"sma_60":24.77,"sma_120":23.75},{"date":"2026-01-28","open":25.84,"high":25.88,"low":25.17,"close":25.66,"volume":5951300,"rsi_14":64.59,"sma_20":25.32,"sma_60":24.83,"sma_120":23.81},{"date":"2026-01-29","open":26.67,"high":27.12,"low":25.88,"close":25.91,"volume":11900200,"rsi_14":56.14,"sma_20":25.4,"sma_60":24.89,"sma_120":23.87},{"date":"2026-01-30","open":25.89,"high":26.25,"low":25.21,"close":26.06,"volume":8923200,"rsi_14":58.37,"sma_20":25.5,"sma_60":24.95,"sma_120":23.92},{"date":"2026-02-02","open":25.03,"high":25.87,"low":24.96,"close":25.54,"volume":7393900,"rsi_14":56.49,"sma_20":25.52,"sma_60":25.02,"sma_120":23.97},{"date":"2026-02-03","open":25.58,"high":26.17,"low":25.45,"close":26.11,"volume":8509700,"rsi_14":55.11,"sma_20":25.62,"sma_60":25.1,"sma_120":24.02},{"date":"2026-02-04","open":26.43,"high":27.15,"low":26.42,"close":27.01,"volume":10211400,"rsi_14":54.8,"sma_20":25.8,"sma_60":25.16,"sma_120":24.08},{"date":"2026-02-05","open":26.61,"high":26.65,"low":25.25,"close":26.13,"volume":6133400,"rsi_14":53.17,"sma_20":25.95,"sma_60":25.2,"sma_120":24.13},{"date":"2026-02-06","open":26.27,"high":27.28,"low":26.19,"close":27.09,"volume":5119100,"rsi_14":60.29,"sma_20":26.06,"sma_60":25.25,"sma_120":24.19},{"date":"2026-02-09","open":27.09,"high":27.55,"low":26.91,"close":27.12,"volume":4847820,"rsi_14":59.16,"sma_20":25.19,"sma_60":24.7,"sma_120":23.64},{"date":"2026-02-10","open":27.07,"high":27.33,"low":26.85,"close":27.08,"volume":3762514,"rsi_14":63.82,"sma_20":25.34,"sma_60":24.77,"sma_120":23.72},{"date":"2026-02-11","open":27.63,"high":28.18,"low":27.38,"close":27.88,"volume":7218949,"rsi_14":69.91,"sma_20":25.55,"sma_60":24.87,"sma_120":23.8},{"date":"2026-02-12","open":27.74,"high":28.0,"low":26.1,"close":26.56,"volume":7077549,"rsi_14":64.89,"sma_20":25.68,"sma_60":24.94,"sma_120":23.87},{"date":"2026-02-13","open":26.51,"high":27.62,"low":26.47,"close":27.55,"volume":5415954,"rsi_14":61.73,"sma_20":25.84,"sma_60":25.03,"sma_120":23.94},{"date":"2026-02-17","open":27.63,"high":28.11,"low":26.41,"close":26.98,"volume":4800191,"rsi_14":59.49,"sma_20":25.98,"sma_60":25.11,"sma_120":24.0},{"date":"2026-02-18","open":27.48,"high":28.47,"low":27.43,"close":28.23,"volume":8787500,"rsi_14":63.89,"sma_20":26.77,"sma_60":25.63,"sma_120":24.57},{"date":"2026-02-19","open":28.83,"high":29.68,"low":28.47,"close":28.69,"volume":9172800,"rsi_14":64.72,"sma_20":26.9,"sma_60":25.73,"sma_120":24.63},{"date":"2026-02-20","open":28.42,"high":29.01,"low":28.34,"close":28.67,"volume":7620112,"rsi_14":64.02,"sma_20":27.08,"sma_60":25.81,"sma_120":24.68},{"date":"2026-02-23","open":28.63,"high":29.23,"low":28.03,"close":28.34,"volume":4976900,"rsi_14":65.26,"sma_20":27.22,"sma_60":25.88,"sma_120":24.72},{"date":"2026-02-24","open":28.26,"high":28.36,"low":27.79,"close":28.24,"volume":3969981,"rsi_14":61.73,"sma_20":26.37,"sma_60":25.35,"sma_120":24.15},{"date":"2026-02-25","open":28.24,"high":28.32,"low":27.35,"close":27.47,"volume":6314062,"rsi_14":54.72,"sma_20":26.57,"sma_60":25.42,"sma_120":24.21},{"date":"2026-02-26","open":27.27,"high":29.35,"low":26.82,"close":28.71,"volume":14607212,"rsi_14":62.12,"sma_20":26.86,"sma_60":25.5,"sma_120":24.28},{"date":"2026-02-27","open":29.2,"high":30.01,"low":28.78,"close":29.96,"volume":8707283,"rsi_14":66.64,"sma_20":27.11,"sma_60":25.6,"sma_120":24.36},{"date":"2026-03-02","open":32.09,"high":32.3,"low":29.8,"close":31.27,"volume":12665296,"rsi_14":71.59,"sma_20":27.43,"sma_60":25.72,"sma_120":24.46},{"date":"2026-03-03","open":31.69,"high":32.34,"low":30.59,"close":31.43,"volume":12684896,"rsi_14":69.45,"sma_20":27.78,"sma_60":25.85,"sma_120":24.55},{"date":"2026-03-04","open":30.54,"high":30.93,"low":30.06,"close":30.69,"volume":7414068,"rsi_14":70.69,"sma_20":28.05,"sma_60":25.96,"sma_120":24.64},{"date":"2026-03-05","open":31.27,"high":32.14,"low":31.24,"close":31.95,"volume":9595078,"rsi_14":69.18,"sma_20":28.33,"sma_60":26.09,"sma_120":24.74},{"date":"2026-03-06","open":32.45,"high":32.97,"low":31.76,"close":32.24,"volume":10557410,"rsi_14":70.1,"sma_20":28.66,"sma_60":26.23,"sma_120":24.83},{"date":"2026-03-09","open":32.51,"high":33.33,"low":31.88,"close":32.16,"volume":11483119,"rsi_14":67.62,"sma_20":29.01,"sma_60":26.35,"sma_120":24.92},{"date":"2026-03-10","open":31.63,"high":32.24,"low":31.12,"close":31.4,"volume":7799793,"rsi_14":70.9,"sma_20":29.33,"sma_60":26.48,"sma_120":25.0},{"date":"2026-03-11","open":31.28,"high":32.69,"low":31.1,"close":32.53,"volume":6627199,"rsi_14":71.27,"sma_20":29.65,"sma_60":26.64,"sma_120":25.09},{"date":"2026-03-12","open":32.68,"high":33.7,"low":32.51,"close":33.16,"volume":9348371,"rsi_14":76.28,"sma_20":30.05,"sma_60":26.8,"sma_120":25.18},{"date":"2026-03-13","open":32.9,"high":34.12,"low":32.9,"close":34.01,"volume":7315537,"rsi_14":74.44,"sma_20":30.4,"sma_60":26.97,"sma_120":25.27},{"date":"2026-03-16","open":33.78,"high":34.57,"low":33.41,"close":34.08,"volume":7612404,"rsi_14":77.66,"sma_20":30.76,"sma_60":27.15,"sma_120":25.36},{"date":"2026-03-17","open":34.34,"high":35.52,"low":34.14,"close":35.39,"volume":6608747,"rsi_14":85.68,"sma_20":31.14,"sma_60":27.33,"sma_120":25.47},{"date":"2026-03-18","open":35.48,"high":36.28,"low":35.39,"close":36.12,"volume":7396339,"rsi_14":85.0,"sma_20":31.62,"sma_60":27.53,"sma_120":25.58},{"date":"2026-03-19","open":36.51,"high":38.51,"low":36.43,"close":37.55,"volume":11381019,"rsi_14":85.24,"sma_20":32.13,"sma_60":27.74,"sma_120":25.71},{"date":"2026-03-20","open":37.83,"high":38.99,"low":37.6,"close":38.59,"volume":23883621,"rsi_14":84.87,"sma_20":32.72,"sma_60":27.97,"sma_120":25.85},{"date":"2026-03-23","open":37.66,"high":38.96,"low":37.14,"close":38.51,"volume":13956338,"rsi_14":84.0,"sma_20":33.22,"sma_60":28.17,"sma_120":25.99},{"date":"2026-03-24","open":39.19,"high":40.9,"low":39.19,"close":40.26,"volume":10959780,"rsi_14":91.88,"sma_20":33.82,"sma_60":28.4,"sma_120":26.14},{"date":"2026-03-25","open":39.65,"high":41.13,"low":39.4,"close":40.77,"volume":10601855,"rsi_14":91.31,"sma_20":34.5,"sma_60":28.64,"sma_120":26.29},{"date":"2026-03-26","open":41.27,"high":42.64,"low":41.24,"close":42.23,"volume":9309070,"rsi_14":92.17,"sma_20":35.18,"sma_60":28.92,"sma_120":26.46},{"date":"2026-03-27","open":42.67,"high":43.94,"low":42.62,"close":43.8,"volume":11177743,"rsi_14":93.7,"sma_20":35.88,"sma_60":29.22,"sma_120":26.63},{"date":"2026-03-30","open":44.4,"high":45.05,"low":42.52,"close":43.16,"volume":12371596,"rsi_14":94.54,"sma_20":36.49,"sma_60":29.51,"sma_120":26.79},{"date":"2026-03-31","open":42.99,"high":43.71,"low":40.37,"close":41.87,"volume":13813127,"rsi_14":85.0,"sma_20":37.02,"sma_60":29.78,"sma_120":26.95},{"date":"2026-04-01","open":40.8,"high":41.89,"low":39.83,"close":40.8,"volume":14717709,"rsi_14":77.68,"sma_20":37.53,"sma_60":30.04,"sma_120":27.09},{"date":"2026-04-02","open":43.0,"high":43.34,"low":40.44,"close":41.48,"volume":9901000,"rsi_14":77.41,"sma_20":38.01,"sma_60":30.32,"sma_120":27.25},{"date":"2026-04-06","open":41.43,"high":42.53,"low":41.19,"close":42.45,"volume":7342182,"rsi_14":78.8,"sma_20":38.53,"sma_60":30.64,"sma_120":27.41},{"date":"2026-04-07","open":42.87,"high":43.69,"low":42.2,"close":42.39,"volume":6231688,"rsi_14":76.37,"sma_20":39.05,"sma_60":30.94,"sma_120":27.57},{"date":"2026-04-08","open":36.49,"high":38.87,"low":34.66,"close":38.23,"volume":15347888,"rsi_14":56.32,"sma_20":39.39,"sma_60":31.19,"sma_120":27.69},{"date":"2026-04-09","open":38.74,"high":39.32,"low":37.42,"close":38.45,"volume":9988719,"rsi_14":52.9,"sma_20":39.69,"sma_60":31.44,"sma_120":27.81},{"date":"2026-04-10","open":38.1,"high":38.61,"low":37.77,"close":38.11,"volume":4861443,"rsi_14":48.4,"sma_20":39.94,"sma_60":31.68,"sma_120":27.92},{"date":"2026-04-13","open":39.1,"high":39.27,"low":38.43,"close":38.96,"volume":7139337,"rsi_14":51.46,"sma_20":40.2,"sma_60":31.93,"sma_120":28.05},{"date":"2026-04-14","open":38.3,"high":38.3,"low":36.31,"close":36.54,"volume":7793053,"rsi_14":38.54,"sma_20":40.32,"sma_60":32.14,"sma_120":28.16},{"date":"2026-04-15","open":36.23,"high":36.53,"low":35.51,"close":36.11,"volume":6892035,"rsi_14":35.57,"sma_20":40.36,"sma_60":32.35,"sma_120":28.25},{"date":"2026-04-16","open":36.11,"high":37.43,"low":36.09,"close":37.39,"volume":5893468,"rsi_14":34.86,"sma_20":40.42,"sma_60":32.57,"sma_120":28.37},{"date":"2026-04-17","open":34.16,"high":35.47,"low":32.98,"close":35.26,"volume":12539469,"rsi_14":24.18,"sma_20":40.31,"sma_60":32.76,"sma_120":28.46},{"date":"2026-04-20","open":35.48,"high":36.1,"low":35.12,"close":35.49,"volume":6375417,"rsi_14":26.19,"sma_20":40.15,"sma_60":32.95,"sma_120":28.55},{"date":"2026-04-21","open":35.72,"high":37.16,"low":35.35,"close":37.1,"volume":6844021,"rsi_14":35.47,"sma_20":40.08,"sma_60":33.15,"sma_120":28.66},{"date":"2026-04-22","open":37.47,"high":37.98,"low":37.39,"close":37.8,"volume":4182210,"rsi_14":39.74,"sma_20":39.94,"sma_60":33.38,"sma_120":28.77},{"date":"2026-04-23","open":38.13,"high":38.75,"low":37.71,"close":38.39,"volume":4645224,"rsi_14":39.4,"sma_20":39.81,"sma_60":33.63,"sma_120":28.9},{"date":"2026-04-24","open":38.33,"high":38.33,"low":36.94,"close":37.47,"volume":4822183,"rsi_14":33.35,"sma_20":39.55,"sma_60":33.86,"sma_120":29.03},{"date":"2026-04-27","open":37.86,"high":38.35,"low":37.6,"close":38.17,"volume":4931299,"rsi_14":36.3,"sma_20":39.26,"sma_60":34.08,"sma_120":29.16},{"date":"2026-04-28","open":39.07,"high":39.23,"low":38.17,"close":38.38,"volume":6093758,"rsi_14":49.6,"sma_20":39.0,"sma_60":34.31,"sma_120":29.29},{"date":"2026-04-29","open":39.53,"high":40.11,"low":39.04,"close":40.04,"volume":5631657,"rsi_14":54.82,"sma_20":38.89,"sma_60":34.56,"sma_120":29.43},{"date":"2026-04-30","open":39.25,"high":40.56,"low":38.8,"close":40.45,"volume":7170943,"rsi_14":57.47,"sma_20":38.86,"sma_60":34.81,"sma_120":29.58},{"date":"2026-05-01","open":40.05,"high":40.16,"low":38.68,"close":39.85,"volume":6294702,"rsi_14":52.32,"sma_20":38.77,"sma_60":35.04,"sma_120":29.72},{"date":"2026-05-04","open":40.32,"high":41.77,"low":39.71,"close":41.73,"volume":7227396,"rsi_14":68.86,"sma_20":38.72,"sma_60":35.3,"sma_120":29.89},{"date":"2026-05-05","open":41.45,"high":41.8,"low":40.89,"close":41.2,"volume":7092962,"rsi_14":68.29,"sma_20":38.64,"sma_60":35.57,"sma_120":30.05},{"date":"2026-05-06","open":39.16,"high":39.58,"low":37.93,"close":38.04,"volume":9940832,"rsi_14":51.31,"sma_20":38.62,"sma_60":35.78,"sma_120":30.17},{"date":"2026-05-07","open":36.25,"high":36.5,"low":35.12,"close":35.99,"volume":12362283,"rsi_14":51.65,"sma_20":38.49,"sma_60":35.94,"sma_120":30.27},{"date":"2026-05-08","open":35.96,"high":36.04,"low":34.93,"close":35.32,"volume":9087183,"rsi_14":48.7,"sma_20":38.33,"sma_60":36.11,"sma_120":30.37},{"date":"2026-05-11","open":36.45,"high":36.84,"low":35.78,"close":36.45,"volume":6878752,"rsi_14":47.02,"sma_20":38.19,"sma_60":36.26,"sma_120":30.48},{"date":"2026-05-12","open":36.89,"high":37.24,"low":36.07,"close":36.84,"volume":6064565,"rsi_14":46.77,"sma_20":38.2,"sma_60":36.42,"sma_120":30.6},{"date":"2026-05-13","open":36.97,"high":37.14,"low":35.89,"close":36.72,"volume":4978502,"rsi_14":44.18,"sma_20":38.21,"sma_60":36.57,"sma_120":30.72},{"date":"2026-05-14","open":36.48,"high":37.06,"low":36.33,"close":36.86,"volume":4443969,"rsi_14":47.74,"sma_20":38.17,"sma_60":36.74,"sma_120":30.84},{"date":"2026-05-15","open":37.29,"high":38.78,"low":37.11,"close":38.71,"volume":8640927,"rsi_14":51.84,"sma_20":38.34,"sma_60":36.92,"sma_120":30.98},{"date":"2026-05-18","open":38.53,"high":40.18,"low":38.16,"close":39.87,"volume":6924458,"rsi_14":54.73,"sma_20":38.55,"sma_60":37.14,"sma_120":31.13},{"date":"2026-05-19","open":40.58,"high":40.91,"low":39.54,"close":40.63,"volume":7610527,"rsi_14":51.97,"sma_20":38.71,"sma_60":37.33,"sma_120":31.28},{"date":"2026-05-20","open":40.68,"high":41.29,"low":38.89,"close":39.05,"volume":6668706,"rsi_14":45.63,"sma_20":38.77,"sma_60":37.51,"sma_120":31.43},{"date":"2026-05-21","open":40.01,"high":40.12,"low":37.63,"close":38.08,"volume":6492983,"rsi_14":44.58,"sma_20":38.76,"sma_60":37.69,"sma_120":31.55},{"date":"2026-05-22","open":37.89,"high":38.9,"low":37.59,"close":38.53,"volume":3883331,"rsi_14":39.32,"sma_20":38.81,"sma_60":37.85,"sma_120":31.68},{"date":"2026-05-26","open":38.26,"high":38.87,"low":37.19,"close":37.24,"volume":4006898,"rsi_14":37.44,"sma_20":38.77,"sma_60":37.97,"sma_120":31.79},{"date":"2026-05-27","open":36.25,"high":37.03,"low":35.86,"close":36.37,"volume":5218483,"rsi_14":43.8,"sma_20":38.66,"sma_60":38.05,"sma_120":31.89},{"date":"2026-05-28","open":37.07,"high":37.08,"low":35.89,"close":36.28,"volume":4160919,"rsi_14":51.25,"sma_20":38.47,"sma_60":38.13,"sma_120":31.99},{"date":"2026-05-29","open":35.91,"high":36.23,"low":35.51,"close":36.18,"volume":6197674,"rsi_14":53.96,"sma_20":38.26,"sma_60":38.22,"sma_120":32.09},{"date":"2026-06-01","open":37.17,"high":38.16,"low":37.04,"close":37.49,"volume":4976045,"rsi_14":54.7,"sma_20":38.14,"sma_60":38.31,"sma_120":32.2},{"date":"2026-06-02","open":37.38,"high":38.15,"low":37.26,"close":37.55,"volume":3898612,"rsi_14":53.32,"sma_20":37.93,"sma_60":38.39,"sma_120":32.31},{"date":"2026-06-03","open":37.98,"high":38.52,"low":37.54,"close":38.07,"volume":6005413,"rsi_14":56.05,"sma_20":37.77,"sma_60":38.49,"sma_120":32.42},{"date":"2026-06-04","open":37.3,"high":38.16,"low":37.15,"close":37.96,"volume":3103262,"rsi_14":54.95,"sma_20":37.77,"sma_60":38.59,"sma_120":32.54},{"date":"2026-06-05","open":37.77,"high":37.89,"low":36.3,"close":36.32,"volume":3605247,"rsi_14":39.04,"sma_20":37.78,"sma_60":38.65,"sma_120":32.65},{"date":"2026-06-08","open":37.04,"high":37.49,"low":36.73,"close":37.4,"volume":3842093,"rsi_14":38.59,"sma_20":37.89,"sma_60":38.72,"sma_120":32.76},{"date":"2026-06-09","open":36.85,"high":37.0,"low":35.38,"close":36.36,"volume":6234466,"rsi_14":30.8,"sma_20":37.89,"sma_60":38.76,"sma_120":32.87},{"date":"2026-06-10","open":37.3,"high":38.27,"low":36.94,"close":37.74,"volume":4804830,"rsi_14":44.0,"sma_20":37.93,"sma_60":38.82,"sma_120":32.98},{"date":"2026-06-11","open":38.4,"high":38.43,"low":36.28,"close":36.53,"volume":4794602,"rsi_14":43.06,"sma_20":37.92,"sma_60":38.83,"sma_120":33.08},{"date":"2026-06-12","open":36.04,"high":37.39,"low":35.95,"close":36.77,"volume":4469304,"rsi_14":41.92,"sma_20":37.92,"sma_60":38.84,"sma_120":33.18},{"date":"2026-06-15","open":34.49,"high":35.11,"low":34.15,"close":34.53,"volume":7714642,"rsi_14":38.6,"sma_20":37.71,"sma_60":38.78,"sma_120":33.26},{"date":"2026-06-16","open":33.62,"high":34.23,"low":33.57,"close":34.02,"volume":7011310,"rsi_14":39.83,"sma_20":37.41,"sma_60":38.7,"sma_120":33.33},{"date":"2026-06-17","open":33.97,"high":34.34,"low":33.49,"close":33.7,"volume":5540101,"rsi_14":39.02,"sma_20":37.06,"sma_60":38.62,"sma_120":33.39},{"date":"2026-06-18","open":33.11,"high":33.13,"low":32.26,"close":32.8,"volume":12406427,"rsi_14":36.55,"sma_20":36.75,"sma_60":38.49,"sma_120":33.45},{"date":"2026-06-22","open":33.43,"high":33.99,"low":32.89,"close":33.97,"volume":6989432,"rsi_14":35.79,"sma_20":36.54,"sma_60":38.37,"sma_120":33.5},{"date":"2026-06-23","open":33.57,"high":34.12,"low":33.57,"close":33.99,"volume":5394593,"rsi_14":35.58,"sma_20":36.31,"sma_60":38.23,"sma_120":33.57},{"date":"2026-06-24","open":32.98,"high":33.3,"low":32.42,"close":33.1,"volume":5650999,"rsi_14":30.49,"sma_20":36.1,"sma_60":38.04,"sma_120":33.63},{"date":"2026-06-25","open":32.81,"high":33.42,"low":32.54,"close":33.19,"volume":5189804,"rsi_14":31.26,"sma_20":35.94,"sma_60":37.87,"sma_120":33.69},{"date":"2026-06-26","open":32.92,"high":33.13,"low":32.39,"close":32.78,"volume":7577070,"rsi_14":34.62,"sma_20":35.77,"sma_60":37.71,"sma_120":33.75},{"date":"2026-06-29","open":32.88,"high":33.35,"low":32.59,"close":32.73,"volume":4578381,"rsi_14":27.68,"sma_20":35.59,"sma_60":37.57,"sma_120":33.81},{"date":"2026-06-30","open":32.77,"high":33.19,"low":32.26,"close":32.35,"volume":6409870,"rsi_14":29.53,"sma_20":35.33,"sma_60":37.41,"sma_120":33.87},{"date":"2026-07-01","open":32.12,"high":32.58,"low":31.55,"close":31.65,"volume":5153487,"rsi_14":16.61,"sma_20":35.04,"sma_60":37.23,"sma_120":33.93},{"date":"2026-07-02","open":31.96,"high":32.58,"low":31.84,"close":32.14,"volume":5287870,"rsi_14":23.85,"sma_20":34.74,"sma_60":37.05,"sma_120":34.0},{"date":"2026-07-06","open":31.95,"high":32.66,"low":31.87,"close":32.24,"volume":3865228,"rsi_14":22.56,"sma_20":34.45,"sma_60":36.95,"sma_120":34.07},{"date":"2026-07-07","open":32.38,"high":34.02,"low":32.38,"close":33.77,"volume":5922116,"rsi_14":44.93,"sma_20":34.32,"sma_60":36.86,"sma_120":34.15},{"date":"2026-07-08","open":34.68,"high":34.98,"low":33.96,"close":34.82,"volume":7120495,"rsi_14":54.91,"sma_20":34.19,"sma_60":36.8,"sma_120":34.24},{"date":"2026-07-09","open":34.35,"high":34.58,"low":33.05,"close":33.06,"volume":4400255,"rsi_14":46.66,"sma_20":34.03,"sma_60":36.7,"sma_120":34.32},{"date":"2026-07-10","open":33.12,"high":33.5,"low":32.7,"close":33.21,"volume":3237258,"rsi_14":52.32,"sma_20":33.8,"sma_60":36.64,"sma_120":34.39},{"date":"2026-07-13","open":34.0,"high":34.69,"low":33.92,"close":34.43,"volume":6648025,"rsi_14":52.64,"sma_20":33.69,"sma_60":36.61,"sma_120":34.48},{"date":"2026-07-14","open":34.56,"high":34.86,"low":33.6,"close":34.29,"volume":6171425,"rsi_14":51.72,"sma_20":33.57,"sma_60":36.55,"sma_120":34.56},{"date":"2026-07-15","open":33.95,"high":34.42,"low":33.15,"close":34.03,"volume":5511863,"rsi_14":55.64,"sma_20":33.54,"sma_60":36.53,"sma_120":34.64},{"date":"2026-07-16","open":33.99,"high":34.47,"low":33.89,"close":34.04,"volume":4582445,"rsi_14":55.18,"sma_20":33.54,"sma_60":36.5,"sma_120":34.72},{"date":"2026-07-17","open":34.91,"high":35.19,"low":34.15,"close":34.98,"volume":4586516,"rsi_14":62.51,"sma_20":33.61,"sma_60":36.46,"sma_120":34.81},{"date":"2026-07-20","open":34.49,"high":35.11,"low":34.17,"close":34.6,"volume":4727825,"rsi_14":60.26,"sma_20":33.7,"sma_60":36.41,"sma_120":34.89},{"date":"2026-07-21","open":34.8,"high":35.53,"low":34.67,"close":35.52,"volume":3867601,"rsi_14":66.49,"sma_20":33.78,"sma_60":36.36,"sma_120":34.99},{"date":"2026-07-22","open":36.31,"high":36.57,"low":35.9,"close":36.18,"volume":3638027,"rsi_14":72.9,"sma_20":33.88,"sma_60":36.33,"sma_120":35.1},{"date":"2026-07-23","open":37.44,"high":37.7,"low":36.37,"close":36.42,"volume":7062545,"rsi_14":72.16,"sma_20":34.03,"sma_60":36.3,"sma_120":35.19},{"date":"2026-07-24","open":36.35,"high":36.96,"low":36.04,"close":36.15,"volume":3368378,"rsi_14":69.77,"sma_20":34.17,"sma_60":36.26,"sma_120":35.28},{"date":"2026-07-27","open":34.63,"high":35.93,"low":34.36,"close":34.74,"volume":6022312,"rsi_14":54.02,"sma_20":34.25,"sma_60":36.17,"sma_120":35.36},{"date":"2026-07-28","open":34.62,"high":35.35,"low":34.12,"close":34.93,"volume":5966780,"rsi_14":49.22,"sma_20":34.35,"sma_60":36.07,"sma_120":35.44},{"date":"2026-07-29","open":36.52,"high":36.78,"low":35.78,"close":36.7,"volume":5363539,"rsi_14":70.47,"sma_20":34.56,"sma_60":36.01,"sma_120":35.52},{"date":"2026-07-30","open":36.18,"high":36.42,"low":35.6,"close":36.33,"volume":5441264,"rsi_14":66.9,"sma_20":34.78,"sma_60":35.92,"sma_120":35.61},{"date":"2026-07-31","open":36.45,"high":37.43,"low":36.01,"close":37.32,"volume":7952213,"rsi_14":65.94,"sma_20":35.03,"sma_60":35.85,"sma_120":35.71},{"date":"2026-08-03","open":36.5,"high":37.42,"low":36.12,"close":36.87,"volume":4977633,"rsi_14":63.57,"sma_20":35.25,"sma_60":35.82,"sma_120":35.86},{"date":"2026-08-04","open":35.91,"high":36.11,"low":35.29,"close":35.8,"volume":6177567,"rsi_14":58.11,"sma_20":35.34,"sma_60":35.82,"sma_120":35.93},{"date":"2026-08-05","open":35.85,"high":35.95,"low":34.53,"close":34.66,"volume":5392113,"rsi_14":51.8,"sma_20":35.32,"sma_60":35.8,"sma_120":35.98},{"date":"2026-08-06","open":36.56,"high":36.71,"low":35.46,"close":36.53,"volume":8079929,"rsi_14":55.7,"sma_20":35.48,"sma_60":35.8,"sma_120":36.06},{"date":"2026-08-07","open":35.98,"high":37.9,"low":35.69,"close":37.63,"volume":5653157,"rsi_14":61.43,"sma_20":35.69,"sma_60":35.81,"sma_120":36.14},{"date":"2026-08-10","open":38.24,"high":41.18,"low":38.21,"close":41.02,"volume":7198166,"rsi_14":67.89,"sma_20":36.01,"sma_60":35.87,"sma_120":36.26},{"date":"2026-08-11","open":40.49,"high":41.24,"low":40.35,"close":40.62,"volume":6182155,"rsi_14":65.14,"sma_20":36.31,"sma_60":35.93,"sma_120":36.36},{"date":"2026-08-12","open":40.11,"high":40.51,"low":39.77,"close":39.97,"volume":6656152},{"date":"2026-08-13","open":39.4,"high":40.07,"low":39.08,"close":40.0,"volume":4157115,"rsi_14":62.98,"sma_20":36.89,"sma_60":35.95,"sma_120":36.54},{"date":"2026-08-14","open":40.5,"high":41.0,"low":40.05,"close":40.47,"volume":3961352,"rsi_14":70.63,"sma_20":37.15,"sma_60":35.94,"sma_120":36.64},{"date":"2026-08-17","open":40.54,"high":41.6,"low":40.41,"close":41.58,"volume":4935563,"rsi_14":72.45,"sma_20":37.48,"sma_60":35.98,"sma_120":36.75},{"date":"2026-08-18","open":42.02,"high":42.39,"low":41.1,"close":42.37,"volume":5908032,"rsi_14":70.49,"sma_20":37.81,"sma_60":36.04,"sma_120":36.87},{"date":"2026-08-19","open":42.86,"high":45.0,"low":42.85,"close":43.45,"volume":8741816},{"date":"2026-08-20","open":44.76,"high":45.05,"low":44.2,"close":44.39,"volume":6279396,"rsi_14":74.4,"sma_20":38.58,"sma_60":36.24,"sma_120":37.1},{"date":"2026-08-21","open":44.52,"high":44.84,"low":43.38,"close":43.39,"volume":6578578,"rsi_14":71.68,"sma_20":38.94,"sma_60":36.35,"sma_120":37.2},{"date":"2026-08-24","open":42.93,"high":43.47,"low":41.8,"close":42.96,"volume":6206802},{"date":"2026-08-25","open":41.38,"high":42.39,"low":41.33,"close":41.35,"volume":4990768,"rsi_14":72.49,"sma_20":39.67,"sma_60":36.54,"sma_120":37.38},{"date":"2026-08-26","open":40.68,"high":42.03,"low":40.46,"close":41.19,"volume":4209899,"rsi_14":67.71,"sma_20":39.89,"sma_60":36.6,"sma_120":37.45},{"date":"2026-08-27","open":41.23,"high":42.52,"low":40.76,"close":42.38,"volume":4330257,"rsi_14":67.92,"sma_20":40.2,"sma_60":36.67,"sma_120":37.53},{"date":"2026-08-28","open":42.48,"high":42.95,"low":42.05,"close":42.54,"volume":3319155,"rsi_14":57.58,"sma_20":40.46,"sma_60":36.74,"sma_120":37.62},{"date":"2026-08-31","open":43.67,"high":44.11,"low":42.41,"close":43.15,"volume":4255079,"rsi_14":62.37,"sma_20":40.77,"sma_60":36.82,"sma_120":37.71},{"date":"2026-09-01","open":44.16,"high":44.4,"low":43.28,"close":44.3,"volume":4819110},{"date":"2026-09-02","open":43.75,"high":45.12,"low":43.69,"close":44.7,"volume":4267957,"rsi_14":71.16,"sma_20":41.7,"sma_60":37.07,"sma_120":37.9},{"date":"2026-09-03","open":44.52,"high":44.63,"low":44.05,"close":44.18,"volume":3618921,"rsi_14":66.65,"sma_20":42.08,"sma_60":37.2,"sma_120":37.98},{"date":"2026-09-04","open":43.68,"high":43.81,"low":42.73,"close":42.77,"volume":4225535,"rsi_14":55.2,"sma_20":42.34,"sma_60":37.28,"sma_120":38.05},{"date":"2026-09-08","open":43.69,"high":44.49,"low":43.01,"close":43.55,"volume":4372776,"rsi_14":55.18,"sma_20":42.46,"sma_60":37.39,"sma_120":38.11},{"date":"2026-09-09","open":44.44,"high":44.89,"low":44.23,"close":44.84,"volume":4925213,"rsi_14":55.97,"sma_20":42.68,"sma_60":37.52,"sma_120":38.18},{"date":"2026-09-10","open":46.09,"high":46.1,"low":43.94,"close":44.53,"volume":6560312,"rsi_14":50.64,"sma_20":42.9,"sma_60":37.68,"sma_120":38.23},{"date":"2026-09-11","open":44.0,"high":44.91,"low":44.0,"close":44.73,"volume":4258059,"rsi_14":56.56,"sma_20":43.14,"sma_60":37.86,"sma_120":38.28},{"date":"2026-09-14","open":45.63,"high":46.59,"low":44.82,"close":45.03,"volume":6896275,"rsi_14":60.27,"sma_20":43.37,"sma_60":38.04,"sma_120":38.33},{"date":"2026-09-15","open":45.67,"high":47.44,"low":45.25,"close":47.41,"volume":6433857,"rsi_14":77.93,"sma_20":43.66,"sma_60":38.28,"sma_120":38.38},{"date":"2026-09-16","open":46.44,"high":46.66,"low":44.18,"close":44.79,"volume":9166802,"rsi_14":63.52,"sma_20":43.78,"sma_60":38.46,"sma_120":38.41},{"date":"2026-09-17","open":44.63,"high":45.62,"low":44.4,"close":45.46,"volume":5075226,"rsi_14":62.04,"sma_20":43.88,"sma_60":38.65,"sma_120":38.44},{"date":"2026-09-18","open":45.31,"high":45.47,"low":44.64,"close":44.87,"volume":11919265,"rsi_14":58.81,"sma_20":43.91,"sma_60":38.84,"sma_120":38.44},{"date":"2026-09-21","open":44.13,"high":44.38,"low":43.58,"close":43.81,"volume":6001568},{"date":"2026-09-22","open":42.95,"high":43.45,"low":42.27,"close":42.3,"volume":6657010,"rsi_14":42.87,"sma_20":43.89,"sma_60":39.17,"sma_120":38.44},{"date":"2026-09-23","open":42.84,"high":44.19,"low":42.3,"close":43.7,"volume":5587030,"rsi_14":46.69,"sma_20":44.01,"sma_60":39.34,"sma_120":38.46},{"date":"2026-09-24","open":44.34,"high":44.7,"low":43.53,"close":43.68,"volume":6136267,"rsi_14":48.28,"sma_20":44.14,"sma_60":39.53,"sma_120":38.47},{"date":"2026-09-25","open":42.8,"high":43.26,"low":42.23,"close":42.74,"volume":5334734,"rsi_14":49.89,"sma_20":44.15,"sma_60":39.71,"sma_120":38.47},{"date":"2026-09-28","open":43.15,"high":43.47,"low":42.24,"close":42.33,"volume":8029315,"rsi_14":45.55,"sma_20":44.14,"sma_60":39.88,"sma_120":38.46},{"date":"2026-09-29","open":41.38,"high":42.51,"low":41.23,"close":42.19,"volume":5932596,"rsi_14":39.44,"sma_20":44.1,"sma_60":40.04,"sma_120":38.49},{"date":"2026-09-30","open":42.18,"high":42.71,"low":41.35,"close":41.54,"volume":5966530,"rsi_14":38.4,"sma_20":43.96,"sma_60":40.16,"sma_120":38.51},{"date":"2026-10-01","open":41.35,"high":43.46,"low":41.31,"close":43.34,"volume":6931070,"rsi_14":45.2,"sma_20":43.89,"sma_60":40.3,"sma_120":38.55},{"date":"2026-10-02","open":42.4,"high":43.68,"low":42.3,"close":43.68,"volume":3977626,"rsi_14":45.35,"sma_20":43.86,"sma_60":40.48,"sma_120":38.59},{"date":"2026-10-05","open":43.55,"high":44.45,"low":42.69,"close":43.85,"volume":3829787,"rsi_14":35.55,"sma_20":43.92,"sma_60":40.65,"sma_120":38.65},{"date":"2026-10-06","open":43.3,"high":44.4,"low":43.23,"close":44.1,"volume":3423291,"rsi_14":46.53,"sma_20":43.95,"sma_60":40.81,"sma_120":38.71},{"date":"2026-10-07","open":44.64,"high":45.17,"low":43.34,"close":43.81,"volume":3585022},{"date":"2026-10-08","open":45.15,"high":46.23,"low":45.0,"close":45.47,"volume":7212254,"rsi_14":52.82,"sma_20":43.94,"sma_60":41.15,"sma_120":38.84},{"date":"2026-10-09","open":45.47,"high":46.59,"low":45.37,"close":45.88,"volume":4563854,"rsi_14":60.36,"sma_20":44.0,"sma_60":41.34,"sma_120":38.92},{"date":"2026-10-12","open":47.0,"high":47.35,"low":46.45,"close":46.84,"volume":4921884,"rsi_14":74.05,"sma_20":44.09,"sma_60":41.54,"sma_120":39.0},{"date":"2026-10-13","open":47.09,"high":48.08,"low":46.98,"close":48.01,"volume":4822573,"rsi_14":73.4,"sma_20":44.12,"sma_60":41.75,"sma_120":39.08},{"date":"2026-10-14","open":48.53,"high":48.6,"low":47.34,"close":47.37,"volume":5262027,"rsi_14":68.77,"sma_20":44.25,"sma_60":41.95,"sma_120":39.15},{"date":"2026-10-15","open":47.41,"high":47.55,"low":46.53,"close":47.23,"volume":3301303,"rsi_14":74.86,"sma_20":44.34,"sma_60":42.13,"sma_120":39.23},{"date":"2026-10-16","open":47.85,"high":49.26,"low":47.47,"close":49.15,"volume":6328025,"rsi_14":82.35,"sma_20":44.55,"sma_60":42.34,"sma_120":39.32},{"date":"2026-10-19","open":48.85,"high":49.85,"low":48.64,"close":49.76,"volume":4389664,"rsi_14":84.38,"sma_20":44.85,"sma_60":42.57,"sma_120":39.41},{"date":"2026-10-20","open":50.33,"high":50.43,"low":48.37,"close":49.9,"volume":5222895,"rsi_14":89.8,"sma_20":45.23,"sma_60":42.82,"sma_120":39.49},{"date":"2026-10-21","open":49.9,"high":50.49,"low":49.32,"close":49.63,"volume":6472516,"rsi_14":85.1,"sma_20":45.52,"sma_60":43.07,"sma_120":39.57},{"date":"2026-10-22","open":49.88,"high":50.12,"low":47.83,"close":49.44,"volume":5355636,"rsi_14":82.69,"sma_20":45.81,"sma_60":43.28,"sma_120":39.65},{"date":"2026-10-23","open":49.44,"high":51.9,"low":49.44,"close":51.9,"volume":0,"rsi_14":82.69,"sma_20":45.81,"sma_60":43.28,"sma_120":39.65}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.46,"pbr":1.31,"ttm_eps":null,"close":26.8382},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.01,"pbr":1.16,"ttm_eps":null,"close":22.4739},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.44,"pbr":1.07,"ttm_eps":null,"close":21.4285},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.9,"pbr":0.96,"ttm_eps":null,"close":19.7154},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.69,"pbr":0.78,"ttm_eps":null,"close":17.4361},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.43,"pbr":1.04,"ttm_eps":null,"close":23.4676},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.34,"pbr":1.04,"ttm_eps":null,"close":23.8998},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.24,"pbr":1.72,"ttm_eps":null,"close":41.8737},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.33,"pbr":1.22,"ttm_eps":null,"close":32.3465}],"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":"APA Corporation","phase":"above-fold","symbol_resolved":true}