{"status":"ok","report":{"price_analysis":{"current":23.79,"change_1d":-2.5,"change_7d":-1.3,"change_30d":-12.4,"high_30d":28.15,"low_30d":23.19,"position_in_range":12.0,"support":23.69,"resistance":27.65},"summary":"Build-A-Bear Workshop Inc(BBW)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 2.98억. 현재가 $23.80, 전일 대비 -2.4%, 30일 -12.4%. PER 6.2배 / ROE 7.8%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.2배입니다. ROE 7.8%입니다. 시가총액 2.98억. 매출 5.27억, 영업이익 7074.10만.","grade":"C","comment":"PER 6.18배, ROE 7.78%","per":6.18,"pbr":1.86,"roe":7.78,"eps":3.85,"revenue":526707000.0,"operating_income":70741000.0,"net_income":55183000.0,"market_cap":298264746,"profit_margin":10.48,"roa":3.49,"operating_margin":13.43,"gross_margin":63.76,"debt_ratio":0.7904086933008005,"total_assets":354085000.0,"total_equity":159019000.0,"total_debt":125690000.0,"dividend_yield":2.82,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2026Q2~2027Q1"},"technical":{"analysis":"RSI(14) 36.3로 약세 구간입니다. MACD(-1.04)가 시그널선(-1.11)을 상회합니다(골든크로스). 현재가가 SMA20(25)과 SMA60(30) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24~27 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":36.31840796019899,"macd":-1.042356618942918,"macd_signal":-1.1068190342466362,"sma_20":25.128500000000003,"sma_60":29.75333333333333,"bb_upper":26.568281580657292,"bb_lower":23.688718419342713,"atr_14":0.9936285714285711},"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 6.18x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":48,"summary":"매출 -18.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-18.9,"unit":"%","percentile":31,"direction":"higher_better"},{"name":"영업이익 성장률","value":11.1,"unit":"%","percentile":64,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.8%","metrics":[{"name":"ROE","value":7.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.3,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-12.4,"unit":"%","percentile":31,"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":66,"summary":"유동비율 1.5x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.53,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.62,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":527.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.11,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.18x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -18.9%"},"profitability":{"grade":"C","reason":"ROE 7.8%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":24.85,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.79,"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":null,"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":63.76,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":13.43,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":10.48,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.18,"current_pbr":1.86,"per_5y_high":14.76,"per_5y_low":8.27,"per_5y_avg":10.44,"per_percentile":0.0,"pbr_5y_high":6.56,"pbr_5y_low":3.67,"pbr_5y_avg":4.98,"pbr_percentile":0.0,"per_5y_median":9.54,"pbr_5y_median":4.81,"history":[{"quarter":"2025-Q1","per":8.93,"pbr":4.33},{"quarter":"2025-Q2","per":8.27,"pbr":3.67},{"quarter":"2025-Q3","per":11.04,"pbr":4.96},{"quarter":"2025-Q4","per":9.54,"pbr":5.72},{"quarter":"2026-Q1","per":8.34,"pbr":4.66},{"quarter":"2026-Q2","per":11.22,"pbr":6.56},{"quarter":"2026-Q3","per":12.34,"pbr":null},{"quarter":"2026-Q4","per":14.76,"pbr":null},{"quarter":"2027-Q1","per":9.53,"pbr":null},{"quarter":"현재","per":6.18,"pbr":1.86}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":28.6952,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":26.0074,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":36.7641,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":41.0828,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":34.4291,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":49.6893,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":53.2901,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q4","close":58.9043,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2027-Q1","close":36.6764,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"SPECIALTY RETAIL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-04","per":8.93,"eps":3.215,"close":28.7,"source":"reported"},{"date":"2024-05","per":8.01,"eps":3.215,"close":25.76,"source":"reported"},{"date":"2024-06","per":7.54,"eps":3.215,"close":24.23,"source":"reported"},{"date":"2024-07","per":8.27,"eps":3.1436,"close":26.01,"source":"reported"},{"date":"2024-08","per":10.18,"eps":3.1436,"close":32.01,"source":"reported"},{"date":"2024-09","per":10.55,"eps":3.1436,"close":33.17,"source":"reported"},{"date":"2024-10","per":11.04,"eps":3.3286,"close":36.76,"source":"reported"},{"date":"2024-11","per":11.07,"eps":3.3286,"close":36.86,"source":"reported"},{"date":"2024-12","per":13.42,"eps":3.3286,"close":44.67,"source":"reported"},{"date":"2025-01","per":9.54,"eps":4.3059,"close":41.08,"source":"reported"},{"date":"2025-02","per":9.22,"eps":4.3059,"close":39.7,"source":"reported"},{"date":"2025-03","per":8.42,"eps":4.3059,"close":36.27,"source":"reported"},{"date":"2025-04","per":8.34,"eps":4.13,"close":34.43,"source":"reported"},{"date":"2025-05","per":12.06,"eps":4.13,"close":49.81,"source":"reported"},{"date":"2025-06","per":12.23,"eps":4.13,"close":50.53,"source":"reported"},{"date":"2025-07","per":11.22,"eps":4.43,"close":49.69,"source":"reported"},{"date":"2025-08","per":13.45,"eps":4.43,"close":59.59,"source":"reported"},{"date":"2025-09","per":14.47,"eps":4.43,"close":64.09,"source":"reported"},{"date":"2025-10","per":12.34,"eps":4.32,"close":53.29,"source":"reported"},{"date":"2025-11","per":12.13,"eps":4.32,"close":52.41,"source":"reported"},{"date":"2025-12","per":14.0,"eps":4.32,"close":60.47,"source":"reported"},{"date":"2026-01","per":14.76,"eps":3.99,"close":58.9,"source":"reported"},{"date":"2026-02","per":12.04,"eps":3.99,"close":48.03,"source":"reported"},{"date":"2026-03","per":9.32,"eps":3.99,"close":37.18,"source":"reported"},{"date":"2026-04","per":9.53,"eps":3.85,"close":36.68,"source":"reported"},{"date":"2026-05","per":9.6,"eps":3.85,"close":36.94,"source":"reported"},{"date":"2026-06","per":7.95,"eps":3.85,"close":30.61,"source":"reported"},{"date":"2026-07","per":8.81,"eps":3.85,"close":33.92,"source":"reported"},{"date":"2026-08","per":7.86,"eps":3.85,"close":30.27,"source":"reported"},{"date":"2026-09","per":6.51,"eps":3.85,"close":25.07,"source":"reported"},{"date":"2026-10","per":6.18,"eps":3.85,"close":23.8,"source":"reported"}],"trailing_per_history_meta":{"avg":10.29,"std":2.31,"upper_1sd":12.6,"lower_1sd":7.98,"current":6.18,"count":31},"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":2.82,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":73,"summary":"배당성향 17%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":17.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.62,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.82,"summary":"배당수익률 2.82%","metrics":[{"name":"배당수익률","value":2.82,"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":"6.2배"},{"label":"PBR","value":"1.9배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"7.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:12:43.679284+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2027Q1","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2027,"fiscal_quarter":"Q1","report_date":"2026-04-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.03,"revenue":125270000.0,"operating_income":23746000.0,"net_income":18299000.0,"market_cap":null,"profit_margin":0.1460764748144009,"operating_margin":0.18955855352438733,"roa":null,"gross_margin":0.6375987866208989,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q4","report_date":"2026-01-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.26,"revenue":154511000.0,"operating_income":21375000.0,"net_income":16395000.0,"market_cap":null,"profit_margin":0.10610895017183243,"operating_margin":0.13833966513711,"roa":null,"gross_margin":0.5521289746361101,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2025-10-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.62,"revenue":122679000.0,"operating_income":10508000.0,"net_income":8122000.0,"market_cap":null,"profit_margin":0.06620530001059675,"operating_margin":0.08565443148379104,"roa":null,"gross_margin":0.5365384458627801,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-07-31","per":9.26,"pbr":3.108,"roe":0.07777058087398361,"dividend_yield":2.82,"eps":0.94,"revenue":124247000.0,"operating_income":15112000.0,"net_income":12367000.0,"market_cap":499319000.0,"profit_margin":0.09953560246927491,"operating_margin":0.1216286912360057,"roa":0.034926641908016434,"gross_margin":0.5755551441885921,"total_equity":159019000.0,"total_assets":354085000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-04-30","per":9.53,"pbr":3.108,"roe":0.09881440771989576,"dividend_yield":2.36,"eps":1.17,"revenue":128395000.0,"operating_income":19431000.0,"net_income":15319000.0,"market_cap":499319000.0,"profit_margin":0.11931149966899023,"operating_margin":0.15133766891234082,"roa":0.04434467206826978,"gross_margin":0.5684489271389073,"total_equity":155028000.0,"total_assets":345453000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-01-31","per":null,"pbr":null,"roe":0.14392797625766016,"dividend_yield":null,"eps":1.59,"revenue":150446000.0,"operating_income":27348000.0,"net_income":21678000.0,"market_cap":null,"profit_margin":0.14409156773859058,"operating_margin":0.181779508926791,"roa":0.06639530289526155,"gross_margin":0.5659439267245391,"total_equity":150617000.0,"total_assets":326499000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2024-10-31","per":null,"pbr":null,"roe":0.06351555712860774,"dividend_yield":null,"eps":0.73,"revenue":119430000.0,"operating_income":12972000.0,"net_income":9870000.0,"market_cap":null,"profit_margin":0.08264255212258227,"operating_margin":0.1086159256468224,"roa":0.031014523721240077,"gross_margin":0.5412375450054425,"total_equity":155395000.0,"total_assets":318238000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-07-31","per":null,"pbr":null,"roe":0.059038753850499726,"dividend_yield":null,"eps":0.64,"revenue":111798000.0,"operating_income":11357000.0,"net_income":8778000.0,"market_cap":null,"profit_margin":0.07851661031503247,"operating_margin":0.10158500152059965,"roa":0.028471990217415984,"gross_margin":0.5417717669367967,"total_equity":148682000.0,"total_assets":308303000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-04-30","per":null,"pbr":null,"roe":0.1558648854632519,"dividend_yield":null,"eps":1.3458690736783498,"revenue":150446000.0,"operating_income":27348000.0,"net_income":21678000.0,"market_cap":null,"profit_margin":0.14409156773859058,"operating_margin":0.181779508926791,"roa":0.07476306749989653,"gross_margin":0.5659439267245391,"total_equity":139082000.0,"total_assets":289956000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-01-31","per":null,"pbr":null,"roe":0.07676572841887488,"dividend_yield":null,"eps":0.6127745990038432,"revenue":119430000.0,"operating_income":12972000.0,"net_income":9870000.0,"market_cap":null,"profit_margin":0.08264255212258227,"operating_margin":0.1086159256468224,"roa":0.03452714946372725,"gross_margin":0.5412375450054425,"total_equity":128573000.0,"total_assets":285862000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2023-10-31","per":null,"pbr":null,"roe":0.0697824168660715,"dividend_yield":null,"eps":0.5449782603906521,"revenue":111798000.0,"operating_income":11357000.0,"net_income":8778000.0,"market_cap":null,"profit_margin":0.07851661031503247,"operating_margin":0.10158500152059965,"roa":0.0314106899402059,"gross_margin":0.5417717669367967,"total_equity":125791000.0,"total_assets":279459000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-07-31","per":null,"pbr":null,"roe":0.08928557514745872,"dividend_yield":null,"eps":0.7114269635243201,"revenue":114730000.0,"operating_income":14603000.0,"net_income":11459000.0,"market_cap":null,"profit_margin":0.09987797437461866,"operating_margin":0.12728144338882594,"roa":0.04319651985102309,"gross_margin":0.5418373572735988,"total_equity":128341000.0,"total_assets":265276000.0}],"current_price":23.79,"change_pct":-2.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10.7},{"date":"2016-10-25","close":10.65},{"date":"2016-10-26","close":10.65},{"date":"2016-10-27","close":11.95},{"date":"2016-10-28","close":12.5},{"date":"2016-10-31","close":13.5},{"date":"2016-11-01","close":12.7},{"date":"2016-11-02","close":12.85},{"date":"2016-11-03","close":12.8},{"date":"2016-11-04","close":12.9},{"date":"2016-11-07","close":13.1},{"date":"2016-11-08","close":13.05},{"date":"2016-11-09","close":13.65},{"date":"2016-11-10","close":14.0},{"date":"2016-11-11","close":14.5},{"date":"2016-11-14","close":14.75},{"date":"2016-11-15","close":14.65},{"date":"2016-11-16","close":14.45},{"date":"2016-11-17","close":14.5},{"date":"2016-11-18","close":14.35},{"date":"2016-11-21","close":14.5},{"date":"2016-11-22","close":14.4},{"date":"2016-11-23","close":14.65},{"date":"2016-11-25","close":14.7},{"date":"2016-11-28","close":14.6},{"date":"2016-11-29","close":14.45},{"date":"2016-11-30","close":14.35},{"date":"2016-12-01","close":14.8},{"date":"2016-12-02","close":14.65},{"date":"2016-12-05","close":14.85},{"date":"2016-12-06","close":15.3},{"date":"2016-12-07","close":15.25},{"date":"2016-12-08","close":15.15},{"date":"2016-12-09","close":15.45},{"date":"2016-12-12","close":15.4},{"date":"2016-12-13","close":15.15},{"date":"2016-12-14","close":15.15},{"date":"2016-12-15","close":15.35},{"date":"2016-12-16","close":14.9},{"date":"2016-12-19","close":14.95},{"date":"2016-12-20","close":14.85},{"date":"2016-12-21","close":14.9},{"date":"2016-12-22","close":14.4},{"date":"2016-12-23","close":14.3},{"date":"2016-12-27","close":14.5},{"date":"2016-12-28","close":14.2},{"date":"2016-12-29","close":14.0},{"date":"2016-12-30","close":13.75},{"date":"2017-01-03","close":14.35},{"date":"2017-01-04","close":14.35},{"date":"2017-01-05","close":13.85},{"date":"2017-01-06","close":13.8},{"date":"2017-01-09","close":13.6},{"date":"2017-01-10","close":14.0},{"date":"2017-01-11","close":13.55},{"date":"2017-01-12","close":13.1},{"date":"2017-01-13","close":13.25},{"date":"2017-01-17","close":13.15},{"date":"2017-01-18","close":13.35},{"date":"2017-01-19","close":12.65},{"date":"2017-01-20","close":11.95},{"date":"2017-01-23","close":11.8},{"date":"2017-01-24","close":12.15},{"date":"2017-01-25","close":12.0},{"date":"2017-01-26","close":11.85},{"date":"2017-01-27","close":12.2},{"date":"2017-01-30","close":11.8},{"date":"2017-01-31","close":12.0},{"date":"2017-02-01","close":11.85},{"date":"2017-02-02","close":11.95},{"date":"2017-02-03","close":11.75},{"date":"2017-02-06","close":11.4},{"date":"2017-02-07","close":11.05},{"date":"2017-02-08","close":11.3},{"date":"2017-02-09","close":11.6},{"date":"2017-02-10","close":11.9},{"date":"2017-02-13","close":11.25},{"date":"2017-02-14","close":11.8},{"date":"2017-02-15","close":11.9},{"date":"2017-02-16","close":9.35},{"date":"2017-02-17","close":10.0},{"date":"2017-02-21","close":9.0},{"date":"2017-02-22","close":8.45},{"date":"2017-02-23","close":8.3},{"date":"2017-02-24","close":10.1},{"date":"2017-02-27","close":9.25},{"date":"2017-02-28","close":9.05},{"date":"2017-03-01","close":8.9},{"date":"2017-03-02","close":9.11},{"date":"2017-03-03","close":8.9},{"date":"2017-03-06","close":8.85},{"date":"2017-03-07","close":8.55},{"date":"2017-03-08","close":8.7},{"date":"2017-03-09","close":8.5},{"date":"2017-03-10","close":8.55},{"date":"2017-03-13","close":8.75},{"date":"2017-03-14","close":8.85},{"date":"2017-03-15","close":8.9},{"date":"2017-03-16","close":8.8},{"date":"2017-03-17","close":8.7},{"date":"2017-03-20","close":8.6},{"date":"2017-03-21","close":8.55},{"date":"2017-03-22","close":8.55},{"date":"2017-03-23","close":8.6},{"date":"2017-03-24","close":8.55},{"date":"2017-03-27","close":8.35},{"date":"2017-03-28","close":8.55},{"date":"2017-03-29","close":8.7},{"date":"2017-03-30","close":8.8},{"date":"2017-03-31","close":8.85},{"date":"2017-04-03","close":8.6},{"date":"2017-04-04","close":8.6},{"date":"2017-04-05","close":8.5},{"date":"2017-04-06","close":8.6},{"date":"2017-04-07","close":8.8},{"date":"2017-04-10","close":9.05},{"date":"2017-04-11","close":9.0},{"date":"2017-04-12","close":8.7},{"date":"2017-04-13","close":8.3},{"date":"2017-04-17","close":8.6},{"date":"2017-04-18","close":8.3},{"date":"2017-04-19","close":8.65},{"date":"2017-04-20","close":9.0},{"date":"2017-04-21","close":9.1},{"date":"2017-04-24","close":8.9},{"date":"2017-04-25","close":8.65},{"date":"2017-04-26","close":8.9},{"date":"2017-04-27","close":9.6},{"date":"2017-04-28","close":10.4},{"date":"2017-05-01","close":10.9},{"date":"2017-05-02","close":11.05},{"date":"2017-05-03","close":11.05},{"date":"2017-05-04","close":11.15},{"date":"2017-05-05","close":11.05},{"date":"2017-05-08","close":11.0},{"date":"2017-05-09","close":10.75},{"date":"2017-05-10","close":10.7},{"date":"2017-05-11","close":10.7},{"date":"2017-05-12","close":10.7},{"date":"2017-05-15","close":10.7},{"date":"2017-05-16","close":10.75},{"date":"2017-05-17","close":10.6},{"date":"2017-05-18","close":10.55},{"date":"2017-05-19","close":10.7},{"date":"2017-05-22","close":10.9},{"date":"2017-05-23","close":10.7},{"date":"2017-05-24","close":10.7},{"date":"2017-05-25","close":11.15},{"date":"2017-05-26","close":11.6},{"date":"2017-05-30","close":11.15},{"date":"2017-05-31","close":10.75},{"date":"2017-06-01","close":11.05},{"date":"2017-06-02","close":10.9},{"date":"2017-06-05","close":10.6},{"date":"2017-06-06","close":10.6},{"date":"2017-06-07","close":10.75},{"date":"2017-06-08","close":10.75},{"date":"2017-06-09","close":11.1},{"date":"2017-06-12","close":11.0},{"date":"2017-06-13","close":11.0},{"date":"2017-06-14","close":11.0},{"date":"2017-06-15","close":10.75},{"date":"2017-06-16","close":10.75},{"date":"2017-06-19","close":10.75},{"date":"2017-06-20","close":10.1},{"date":"2017-06-21","close":10.05},{"date":"2017-06-22","close":10.3},{"date":"2017-06-23","close":10.25},{"date":"2017-06-26","close":10.3},{"date":"2017-06-27","close":10.4},{"date":"2017-06-28","close":10.7},{"date":"2017-06-29","close":10.65},{"date":"2017-06-30","close":10.45},{"date":"2017-07-03","close":10.95},{"date":"2017-07-05","close":10.6},{"date":"2017-07-06","close":10.35},{"date":"2017-07-07","close":10.3},{"date":"2017-07-10","close":10.1},{"date":"2017-07-11","close":10.1},{"date":"2017-07-12","close":10.65},{"date":"2017-07-13","close":10.7},{"date":"2017-07-14","close":10.25},{"date":"2017-07-17","close":10.3},{"date":"2017-07-18","close":10.15},{"date":"2017-07-19","close":10.4},{"date":"2017-07-20","close":10.15},{"date":"2017-07-21","close":10.35},{"date":"2017-07-24","close":10.15},{"date":"2017-07-25","close":10.15},{"date":"2017-07-26","close":10.55},{"date":"2017-07-27","close":9.65},{"date":"2017-07-28","close":9.75},{"date":"2017-07-31","close":9.6},{"date":"2017-08-01","close":9.55},{"date":"2017-08-02","close":9.65},{"date":"2017-08-03","close":9.55},{"date":"2017-08-04","close":9.65},{"date":"2017-08-07","close":9.4},{"date":"2017-08-08","close":9.2},{"date":"2017-08-09","close":9.1},{"date":"2017-08-10","close":9.1},{"date":"2017-08-11","close":9.1},{"date":"2017-08-14","close":9.3},{"date":"2017-08-15","close":9.05},{"date":"2017-08-16","close":8.85},{"date":"2017-08-17","close":8.65},{"date":"2017-08-18","close":8.7},{"date":"2017-08-21","close":8.4},{"date":"2017-08-22","close":8.15},{"date":"2017-08-23","close":8.5},{"date":"2017-08-24","close":8.25},{"date":"2017-08-25","close":8.65},{"date":"2017-08-28","close":9.45},{"date":"2017-08-29","close":9.25},{"date":"2017-08-30","close":9.15},{"date":"2017-08-31","close":9.2},{"date":"2017-09-01","close":9.35},{"date":"2017-09-05","close":9.0},{"date":"2017-09-06","close":8.95},{"date":"2017-09-07","close":8.7},{"date":"2017-09-08","close":8.6},{"date":"2017-09-11","close":8.95},{"date":"2017-09-12","close":8.85},{"date":"2017-09-13","close":8.95},{"date":"2017-09-14","close":9.0},{"date":"2017-09-15","close":8.95},{"date":"2017-09-18","close":9.0},{"date":"2017-09-19","close":9.0},{"date":"2017-09-20","close":8.95},{"date":"2017-09-21","close":8.9},{"date":"2017-09-22","close":9.05},{"date":"2017-09-25","close":9.0},{"date":"2017-09-26","close":9.0},{"date":"2017-09-27","close":9.2},{"date":"2017-09-28","close":9.25},{"date":"2017-09-29","close":9.15},{"date":"2017-10-02","close":9.35},{"date":"2017-10-03","close":9.2},{"date":"2017-10-04","close":9.5},{"date":"2017-10-05","close":9.45},{"date":"2017-10-06","close":9.5},{"date":"2017-10-09","close":8.95},{"date":"2017-10-10","close":8.9},{"date":"2017-10-11","close":8.65},{"date":"2017-10-12","close":8.75},{"date":"2017-10-13","close":8.7},{"date":"2017-10-16","close":8.5},{"date":"2017-10-17","close":8.25},{"date":"2017-10-18","close":8.15},{"date":"2017-10-19","close":8.3},{"date":"2017-10-20","close":8.25},{"date":"2017-10-23","close":8.1},{"date":"2017-10-24","close":8.15},{"date":"2017-10-25","close":8.05},{"date":"2017-10-26","close":8.6},{"date":"2017-10-27","close":8.3},{"date":"2017-10-30","close":8.1},{"date":"2017-10-31","close":7.8},{"date":"2017-11-01","close":7.7},{"date":"2017-11-02","close":8.1},{"date":"2017-11-03","close":7.9},{"date":"2017-11-06","close":7.65},{"date":"2017-11-07","close":7.45},{"date":"2017-11-08","close":7.35},{"date":"2017-11-09","close":7.75},{"date":"2017-11-10","close":7.8},{"date":"2017-11-13","close":7.65},{"date":"2017-11-14","close":7.95},{"date":"2017-11-15","close":7.95},{"date":"2017-11-16","close":8.1},{"date":"2017-11-17","close":8.35},{"date":"2017-11-20","close":8.15},{"date":"2017-11-21","close":8.25},{"date":"2017-11-22","close":8.3},{"date":"2017-11-24","close":8.35},{"date":"2017-11-27","close":8.4},{"date":"2017-11-28","close":8.45},{"date":"2017-11-29","close":8.5},{"date":"2017-11-30","close":8.2},{"date":"2017-12-01","close":8.25},{"date":"2017-12-04","close":8.4},{"date":"2017-12-05","close":8.35},{"date":"2017-12-06","close":8.4},{"date":"2017-12-07","close":8.6},{"date":"2017-12-08","close":8.8},{"date":"2017-12-11","close":8.45},{"date":"2017-12-12","close":8.5},{"date":"2017-12-13","close":8.65},{"date":"2017-12-14","close":8.95},{"date":"2017-12-15","close":9.15},{"date":"2017-12-18","close":9.3},{"date":"2017-12-19","close":9.3},{"date":"2017-12-20","close":9.55},{"date":"2017-12-21","close":9.45},{"date":"2017-12-22","close":9.9},{"date":"2017-12-26","close":9.75},{"date":"2017-12-27","close":9.2},{"date":"2017-12-28","close":9.2},{"date":"2017-12-29","close":9.2},{"date":"2018-01-02","close":7.8064},{"date":"2018-01-03","close":7.9317},{"date":"2018-01-04","close":7.7229},{"date":"2018-01-05","close":7.6395},{"date":"2018-01-08","close":7.7647},{"date":"2018-01-09","close":6.721},{"date":"2018-01-10","close":6.8045},{"date":"2018-01-11","close":6.9298},{"date":"2018-01-12","close":6.888},{"date":"2018-01-16","close":6.9298},{"date":"2018-01-17","close":7.0133},{"date":"2018-01-18","close":7.0133},{"date":"2018-01-19","close":7.0968},{"date":"2018-01-22","close":7.0968},{"date":"2018-01-23","close":7.3472},{"date":"2018-01-24","close":7.5142},{"date":"2018-01-25","close":7.3472},{"date":"2018-01-26","close":7.4725},{"date":"2018-01-29","close":7.389},{"date":"2018-01-30","close":7.222},{"date":"2018-01-31","close":7.1802},{"date":"2018-02-01","close":7.0968},{"date":"2018-02-02","close":6.9715},{"date":"2018-02-05","close":6.7628},{"date":"2018-02-06","close":6.9715},{"date":"2018-02-07","close":6.9715},{"date":"2018-02-08","close":6.9298},{"date":"2018-02-09","close":6.9715},{"date":"2018-02-12","close":6.8463},{"date":"2018-02-13","close":6.5958},{"date":"2018-02-14","close":6.5123},{"date":"2018-02-15","close":7.6395},{"date":"2018-02-16","close":7.5977},{"date":"2018-02-20","close":8.3074},{"date":"2018-02-21","close":8.0569},{"date":"2018-02-22","close":8.4326},{"date":"2018-02-23","close":8.1821},{"date":"2018-02-26","close":8.2239},{"date":"2018-02-27","close":7.8482},{"date":"2018-02-28","close":7.5977},{"date":"2018-03-01","close":7.7229},{"date":"2018-03-02","close":7.7229},{"date":"2018-03-05","close":7.5977},{"date":"2018-03-06","close":7.5977},{"date":"2018-03-07","close":7.6812},{"date":"2018-03-08","close":7.4725},{"date":"2018-03-09","close":7.4725},{"date":"2018-03-12","close":7.3055},{"date":"2018-03-13","close":7.222},{"date":"2018-03-14","close":7.222},{"date":"2018-03-15","close":7.1802},{"date":"2018-03-16","close":7.389},{"date":"2018-03-19","close":7.4307},{"date":"2018-03-20","close":7.3472},{"date":"2018-03-21","close":7.4725},{"date":"2018-03-22","close":7.2637},{"date":"2018-03-23","close":7.055},{"date":"2018-03-26","close":7.6812},{"date":"2018-03-27","close":7.6395},{"date":"2018-03-28","close":7.7647},{"date":"2018-03-29","close":7.6395},{"date":"2018-04-02","close":7.4307},{"date":"2018-04-03","close":7.3472},{"date":"2018-04-04","close":7.8064},{"date":"2018-04-05","close":7.7647},{"date":"2018-04-06","close":7.8899},{"date":"2018-04-09","close":8.0569},{"date":"2018-04-10","close":8.1404},{"date":"2018-04-11","close":8.1404},{"date":"2018-04-12","close":8.1821},{"date":"2018-04-13","close":7.9734},{"date":"2018-04-16","close":8.1404},{"date":"2018-04-17","close":8.0987},{"date":"2018-04-18","close":8.0569},{"date":"2018-04-19","close":7.9734},{"date":"2018-04-20","close":7.9734},{"date":"2018-04-23","close":7.8899},{"date":"2018-04-24","close":7.8064},{"date":"2018-04-25","close":7.7229},{"date":"2018-04-26","close":7.9734},{"date":"2018-04-27","close":7.8064},{"date":"2018-04-30","close":7.5977},{"date":"2018-05-01","close":7.556},{"date":"2018-05-02","close":7.6395},{"date":"2018-05-03","close":7.3472},{"date":"2018-05-04","close":7.3472},{"date":"2018-05-07","close":7.5977},{"date":"2018-05-08","close":7.4725},{"date":"2018-05-09","close":7.389},{"date":"2018-05-10","close":7.3472},{"date":"2018-05-11","close":7.3472},{"date":"2018-05-14","close":7.3055},{"date":"2018-05-15","close":7.389},{"date":"2018-05-16","close":7.5977},{"date":"2018-05-17","close":7.7229},{"date":"2018-05-18","close":7.6812},{"date":"2018-05-21","close":7.556},{"date":"2018-05-22","close":7.5142},{"date":"2018-05-23","close":7.6812},{"date":"2018-05-24","close":7.6812},{"date":"2018-05-25","close":7.5977},{"date":"2018-05-29","close":7.556},{"date":"2018-05-30","close":7.8064},{"date":"2018-05-31","close":6.6793},{"date":"2018-06-01","close":6.4288},{"date":"2018-06-04","close":6.2618},{"date":"2018-06-05","close":6.4288},{"date":"2018-06-06","close":6.2618},{"date":"2018-06-07","close":6.2201},{"date":"2018-06-08","close":6.4706},{"date":"2018-06-11","close":6.5541},{"date":"2018-06-12","close":6.4288},{"date":"2018-06-13","close":6.4706},{"date":"2018-06-14","close":6.5123},{"date":"2018-06-15","close":6.4706},{"date":"2018-06-18","close":6.4706},{"date":"2018-06-19","close":6.4288},{"date":"2018-06-20","close":6.5958},{"date":"2018-06-21","close":6.4706},{"date":"2018-06-22","close":6.4706},{"date":"2018-06-25","close":6.5958},{"date":"2018-06-26","close":6.721},{"date":"2018-06-27","close":6.4288},{"date":"2018-06-28","close":6.3286},{"date":"2018-06-29","close":6.3453},{"date":"2018-07-02","close":6.3871},{"date":"2018-07-03","close":6.3871},{"date":"2018-07-05","close":6.3036},{"date":"2018-07-06","close":6.3871},{"date":"2018-07-09","close":6.4288},{"date":"2018-07-10","close":6.4288},{"date":"2018-07-11","close":6.4288},{"date":"2018-07-12","close":6.5123},{"date":"2018-07-13","close":6.8045},{"date":"2018-07-16","close":6.8463},{"date":"2018-07-17","close":6.8045},{"date":"2018-07-18","close":6.5958},{"date":"2018-07-19","close":6.5958},{"date":"2018-07-20","close":6.5123},{"date":"2018-07-23","close":6.5541},{"date":"2018-07-24","close":6.6376},{"date":"2018-07-25","close":6.6376},{"date":"2018-07-26","close":6.5958},{"date":"2018-07-27","close":6.5123},{"date":"2018-07-30","close":6.5123},{"date":"2018-07-31","close":6.7628},{"date":"2018-08-01","close":6.6376},{"date":"2018-08-02","close":6.721},{"date":"2018-08-03","close":6.7628},{"date":"2018-08-06","close":6.7628},{"date":"2018-08-07","close":6.888},{"date":"2018-08-08","close":6.9715},{"date":"2018-08-09","close":6.9298},{"date":"2018-08-10","close":6.888},{"date":"2018-08-13","close":6.8045},{"date":"2018-08-14","close":6.8463},{"date":"2018-08-15","close":6.9715},{"date":"2018-08-16","close":7.1385},{"date":"2018-08-17","close":7.0133},{"date":"2018-08-20","close":7.1385},{"date":"2018-08-21","close":7.222},{"date":"2018-08-22","close":7.2637},{"date":"2018-08-23","close":7.3055},{"date":"2018-08-24","close":7.3055},{"date":"2018-08-27","close":6.7628},{"date":"2018-08-28","close":6.6376},{"date":"2018-08-29","close":6.721},{"date":"2018-08-30","close":7.2637},{"date":"2018-08-31","close":7.6812},{"date":"2018-09-04","close":7.6395},{"date":"2018-09-05","close":7.5142},{"date":"2018-09-06","close":7.4307},{"date":"2018-09-07","close":7.3472},{"date":"2018-09-10","close":7.1385},{"date":"2018-09-11","close":7.4307},{"date":"2018-09-12","close":7.222},{"date":"2018-09-13","close":7.222},{"date":"2018-09-14","close":7.4725},{"date":"2018-09-17","close":7.6395},{"date":"2018-09-18","close":7.556},{"date":"2018-09-19","close":7.556},{"date":"2018-09-20","close":7.5977},{"date":"2018-09-21","close":7.5142},{"date":"2018-09-24","close":7.3055},{"date":"2018-09-25","close":7.389},{"date":"2018-09-26","close":7.4725},{"date":"2018-09-27","close":7.5142},{"date":"2018-09-28","close":7.556},{"date":"2018-10-01","close":7.3222},{"date":"2018-10-02","close":7.0717},{"date":"2018-10-03","close":6.9799},{"date":"2018-10-04","close":6.9548},{"date":"2018-10-05","close":6.8546},{"date":"2018-10-08","close":6.7461},{"date":"2018-10-09","close":6.888},{"date":"2018-10-10","close":6.7294},{"date":"2018-10-11","close":6.7461},{"date":"2018-10-12","close":6.8212},{"date":"2018-10-15","close":6.8045},{"date":"2018-10-16","close":6.9715},{"date":"2018-10-17","close":6.9632},{"date":"2018-10-18","close":6.7628},{"date":"2018-10-19","close":6.7628},{"date":"2018-10-22","close":6.888},{"date":"2018-10-23","close":6.8546},{"date":"2018-10-24","close":7.0133},{"date":"2018-10-25","close":6.8964},{"date":"2018-10-26","close":6.888},{"date":"2018-10-29","close":6.9799},{"date":"2018-10-30","close":7.1802},{"date":"2018-10-31","close":7.1469},{"date":"2018-11-01","close":7.0968},{"date":"2018-11-02","close":7.3556},{"date":"2018-11-05","close":7.0216},{"date":"2018-11-06","close":6.9882},{"date":"2018-11-07","close":7.0467},{"date":"2018-11-08","close":7.1886},{"date":"2018-11-09","close":7.0216},{"date":"2018-11-12","close":6.8296},{"date":"2018-11-13","close":6.8713},{"date":"2018-11-14","close":6.7377},{"date":"2018-11-15","close":6.6209},{"date":"2018-11-16","close":6.2618},{"date":"2018-11-19","close":6.2451},{"date":"2018-11-20","close":6.3203},{"date":"2018-11-21","close":6.3453},{"date":"2018-11-23","close":6.4706},{"date":"2018-11-26","close":6.5123},{"date":"2018-11-27","close":6.3787},{"date":"2018-11-28","close":6.1617},{"date":"2018-11-29","close":5.6106},{"date":"2018-11-30","close":5.093},{"date":"2018-12-03","close":4.9093},{"date":"2018-12-04","close":4.6421},{"date":"2018-12-06","close":4.3749},{"date":"2018-12-07","close":4.1746},{"date":"2018-12-10","close":4.2247},{"date":"2018-12-11","close":4.1495},{"date":"2018-12-12","close":4.1746},{"date":"2018-12-13","close":3.9408},{"date":"2018-12-14","close":3.7738},{"date":"2018-12-17","close":3.7571},{"date":"2018-12-18","close":3.707},{"date":"2018-12-19","close":3.5985},{"date":"2018-12-20","close":3.4315},{"date":"2018-12-21","close":3.3647},{"date":"2018-12-24","close":3.2729},{"date":"2018-12-26","close":3.2979},{"date":"2018-12-27","close":3.3647},{"date":"2018-12-28","close":3.2395},{"date":"2018-12-31","close":3.2979},{"date":"2019-01-02","close":3.6068},{"date":"2019-01-03","close":3.54},{"date":"2019-01-04","close":3.5233},{"date":"2019-01-07","close":3.8156},{"date":"2019-01-08","close":3.8573},{"date":"2019-01-09","close":3.7655},{"date":"2019-01-10","close":3.682},{"date":"2019-01-11","close":3.6486},{"date":"2019-01-14","close":3.874},{"date":"2019-01-15","close":4.1913},{"date":"2019-01-16","close":4.1829},{"date":"2019-01-17","close":4.1579},{"date":"2019-01-18","close":4.2915},{"date":"2019-01-22","close":4.2998},{"date":"2019-01-23","close":4.3415},{"date":"2019-01-24","close":4.3499},{"date":"2019-01-25","close":4.3499},{"date":"2019-01-28","close":4.2831},{"date":"2019-01-29","close":4.0911},{"date":"2019-01-30","close":4.041},{"date":"2019-01-31","close":3.9491},{"date":"2019-02-01","close":3.8656},{"date":"2019-02-04","close":4.3081},{"date":"2019-02-05","close":4.2748},{"date":"2019-02-06","close":4.233},{"date":"2019-02-07","close":4.1996},{"date":"2019-02-08","close":4.1913},{"date":"2019-02-11","close":4.1829},{"date":"2019-02-12","close":4.1662},{"date":"2019-02-13","close":4.1579},{"date":"2019-02-14","close":4.1579},{"date":"2019-02-15","close":4.1996},{"date":"2019-02-19","close":4.2998},{"date":"2019-02-20","close":4.2998},{"date":"2019-02-21","close":4.2998},{"date":"2019-02-22","close":4.2915},{"date":"2019-02-25","close":4.2581},{"date":"2019-02-26","close":4.2581},{"date":"2019-02-27","close":4.2998},{"date":"2019-02-28","close":4.2998},{"date":"2019-03-01","close":4.5085},{"date":"2019-03-04","close":4.3582},{"date":"2019-03-05","close":4.3165},{"date":"2019-03-06","close":4.3833},{"date":"2019-03-07","close":4.4083},{"date":"2019-03-08","close":4.4334},{"date":"2019-03-11","close":4.6755},{"date":"2019-03-12","close":4.9093},{"date":"2019-03-13","close":4.9176},{"date":"2019-03-14","close":4.3749},{"date":"2019-03-15","close":4.4918},{"date":"2019-03-18","close":4.6338},{"date":"2019-03-19","close":4.592},{"date":"2019-03-20","close":4.4751},{"date":"2019-03-21","close":4.6254},{"date":"2019-03-22","close":4.6338},{"date":"2019-03-25","close":4.7006},{"date":"2019-03-26","close":4.9844},{"date":"2019-03-27","close":4.9677},{"date":"2019-03-28","close":5.093},{"date":"2019-03-29","close":5.093},{"date":"2019-04-01","close":5.1347},{"date":"2019-04-02","close":5.0429},{"date":"2019-04-03","close":5.0345},{"date":"2019-04-04","close":5.0596},{"date":"2019-04-05","close":5.2099},{"date":"2019-04-08","close":5.093},{"date":"2019-04-09","close":4.8675},{"date":"2019-04-10","close":4.8091},{"date":"2019-04-11","close":4.7173},{"date":"2019-04-12","close":4.6338},{"date":"2019-04-15","close":4.6755},{"date":"2019-04-16","close":4.6839},{"date":"2019-04-17","close":4.6672},{"date":"2019-04-18","close":4.6254},{"date":"2019-04-22","close":4.6755},{"date":"2019-04-23","close":4.7423},{"date":"2019-04-24","close":4.8091},{"date":"2019-04-25","close":4.759},{"date":"2019-04-26","close":4.6672},{"date":"2019-04-29","close":4.7089},{"date":"2019-04-30","close":4.6755},{"date":"2019-05-01","close":4.6004},{"date":"2019-05-02","close":4.567},{"date":"2019-05-03","close":4.6087},{"date":"2019-05-06","close":4.5002},{"date":"2019-05-07","close":4.425},{"date":"2019-05-08","close":4.1913},{"date":"2019-05-09","close":4.1078},{"date":"2019-05-10","close":4.1245},{"date":"2019-05-13","close":4.1746},{"date":"2019-05-14","close":4.2831},{"date":"2019-05-15","close":4.3499},{"date":"2019-05-16","close":4.2831},{"date":"2019-05-17","close":4.1662},{"date":"2019-05-20","close":4.0493},{"date":"2019-05-21","close":4.2831},{"date":"2019-05-22","close":4.2414},{"date":"2019-05-23","close":4.1412},{"date":"2019-05-24","close":4.0744},{"date":"2019-05-28","close":3.9742},{"date":"2019-05-29","close":4.0159},{"date":"2019-05-30","close":4.0493},{"date":"2019-05-31","close":4.208},{"date":"2019-06-03","close":4.3499},{"date":"2019-06-04","close":4.8425},{"date":"2019-06-05","close":4.8091},{"date":"2019-06-06","close":4.8759},{"date":"2019-06-07","close":4.9093},{"date":"2019-06-10","close":5.0011},{"date":"2019-06-11","close":5.0429},{"date":"2019-06-12","close":5.0095},{"date":"2019-06-13","close":5.0596},{"date":"2019-06-14","close":5.0262},{"date":"2019-06-17","close":4.951},{"date":"2019-06-18","close":4.8926},{"date":"2019-06-19","close":4.8759},{"date":"2019-06-20","close":4.8592},{"date":"2019-06-21","close":4.6588},{"date":"2019-06-24","close":4.5586},{"date":"2019-06-25","close":4.4584},{"date":"2019-06-26","close":4.5837},{"date":"2019-06-27","close":4.5753},{"date":"2019-06-28","close":4.6672},{"date":"2019-07-01","close":4.7423},{"date":"2019-07-02","close":4.6338},{"date":"2019-07-03","close":4.7006},{"date":"2019-07-05","close":4.734},{"date":"2019-07-08","close":4.7256},{"date":"2019-07-09","close":4.6672},{"date":"2019-07-10","close":4.6672},{"date":"2019-07-11","close":4.7924},{"date":"2019-07-12","close":4.759},{"date":"2019-07-15","close":4.6254},{"date":"2019-07-16","close":4.5419},{"date":"2019-07-17","close":4.3499},{"date":"2019-07-18","close":4.1913},{"date":"2019-07-19","close":4.1245},{"date":"2019-07-22","close":3.9992},{"date":"2019-07-23","close":3.9408},{"date":"2019-07-24","close":3.7989},{"date":"2019-07-25","close":3.7237},{"date":"2019-07-26","close":3.7488},{"date":"2019-07-29","close":3.6736},{"date":"2019-07-30","close":3.5651},{"date":"2019-07-31","close":3.5651},{"date":"2019-08-01","close":3.3563},{"date":"2019-08-02","close":3.2979},{"date":"2019-08-05","close":3.1309},{"date":"2019-08-06","close":3.2228},{"date":"2019-08-07","close":3.0224},{"date":"2019-08-08","close":3.1393},{"date":"2019-08-09","close":2.9138},{"date":"2019-08-12","close":2.9556},{"date":"2019-08-13","close":3.0725},{"date":"2019-08-14","close":2.8804},{"date":"2019-08-15","close":2.7218},{"date":"2019-08-16","close":2.8304},{"date":"2019-08-19","close":2.7302},{"date":"2019-08-20","close":2.7302},{"date":"2019-08-21","close":2.6968},{"date":"2019-08-22","close":2.6801},{"date":"2019-08-23","close":2.63},{"date":"2019-08-26","close":2.6801},{"date":"2019-08-27","close":2.6634},{"date":"2019-08-28","close":2.6801},{"date":"2019-08-29","close":2.3795},{"date":"2019-08-30","close":2.0706},{"date":"2019-09-03","close":1.9954},{"date":"2019-09-04","close":1.9453},{"date":"2019-09-05","close":2.0121},{"date":"2019-09-06","close":2.0455},{"date":"2019-09-09","close":2.2543},{"date":"2019-09-10","close":2.488},{"date":"2019-09-11","close":2.5047},{"date":"2019-09-12","close":2.6717},{"date":"2019-09-13","close":2.6049},{"date":"2019-09-16","close":2.6216},{"date":"2019-09-17","close":2.7051},{"date":"2019-09-18","close":2.6133},{"date":"2019-09-19","close":2.5632},{"date":"2019-09-20","close":2.4212},{"date":"2019-09-23","close":2.3962},{"date":"2019-09-24","close":2.3211},{"date":"2019-09-25","close":2.3795},{"date":"2019-09-26","close":2.271},{"date":"2019-09-27","close":2.4463},{"date":"2019-09-30","close":2.63},{"date":"2019-10-01","close":2.6133},{"date":"2019-10-02","close":2.4964},{"date":"2019-10-03","close":2.463},{"date":"2019-10-04","close":2.7051},{"date":"2019-10-07","close":2.8387},{"date":"2019-10-08","close":3.0224},{"date":"2019-10-09","close":2.9556},{"date":"2019-10-10","close":3.1727},{"date":"2019-10-11","close":3.2144},{"date":"2019-10-14","close":3.1393},{"date":"2019-10-15","close":3.1894},{"date":"2019-10-16","close":3.0892},{"date":"2019-10-17","close":3.0641},{"date":"2019-10-18","close":3.0391},{"date":"2019-10-21","close":2.8471},{"date":"2019-10-22","close":2.8304},{"date":"2019-10-23","close":2.9806},{"date":"2019-10-24","close":2.989},{"date":"2019-10-25","close":3.1226},{"date":"2019-10-28","close":3.1059},{"date":"2019-10-29","close":3.0474},{"date":"2019-10-30","close":3.0224},{"date":"2019-10-31","close":2.9055},{"date":"2019-11-01","close":3.0057},{"date":"2019-11-04","close":2.989},{"date":"2019-11-05","close":2.9973},{"date":"2019-11-06","close":2.9305},{"date":"2019-11-07","close":2.8471},{"date":"2019-11-08","close":2.7719},{"date":"2019-11-11","close":2.6884},{"date":"2019-11-12","close":2.5131},{"date":"2019-11-13","close":2.4463},{"date":"2019-11-14","close":2.4546},{"date":"2019-11-15","close":2.463},{"date":"2019-11-18","close":2.4212},{"date":"2019-11-19","close":2.4129},{"date":"2019-11-20","close":2.3044},{"date":"2019-11-21","close":2.2877},{"date":"2019-11-22","close":2.3294},{"date":"2019-11-25","close":2.4379},{"date":"2019-11-26","close":2.5047},{"date":"2019-11-27","close":2.5381},{"date":"2019-11-29","close":2.5047},{"date":"2019-12-02","close":2.4463},{"date":"2019-12-03","close":2.4296},{"date":"2019-12-04","close":2.5465},{"date":"2019-12-05","close":2.4212},{"date":"2019-12-06","close":2.5131},{"date":"2019-12-09","close":2.4129},{"date":"2019-12-10","close":2.3044},{"date":"2019-12-11","close":2.2292},{"date":"2019-12-12","close":2.3211},{"date":"2019-12-13","close":2.2459},{"date":"2019-12-16","close":2.2376},{"date":"2019-12-17","close":2.3294},{"date":"2019-12-18","close":2.3628},{"date":"2019-12-19","close":2.488},{"date":"2019-12-20","close":2.488},{"date":"2019-12-23","close":2.5715},{"date":"2019-12-24","close":2.6216},{"date":"2019-12-26","close":2.6216},{"date":"2019-12-27","close":2.6884},{"date":"2019-12-30","close":2.8554},{"date":"2019-12-31","close":2.7051},{"date":"2020-01-02","close":2.63},{"date":"2020-01-03","close":2.63},{"date":"2020-01-06","close":2.6968},{"date":"2020-01-07","close":2.5799},{"date":"2020-01-08","close":2.5966},{"date":"2020-01-09","close":2.7218},{"date":"2020-01-10","close":2.6216},{"date":"2020-01-13","close":2.8387},{"date":"2020-01-14","close":3.2812},{"date":"2020-01-15","close":3.7488},{"date":"2020-01-16","close":3.8156},{"date":"2020-01-17","close":4.0827},{"date":"2020-01-21","close":4.2414},{"date":"2020-01-22","close":4.5503},{"date":"2020-01-23","close":4.4334},{"date":"2020-01-24","close":4.041},{"date":"2020-01-27","close":3.6152},{"date":"2020-01-28","close":3.5651},{"date":"2020-01-29","close":3.9742},{"date":"2020-01-30","close":3.6736},{"date":"2020-01-31","close":3.4899},{"date":"2020-02-03","close":3.5317},{"date":"2020-02-04","close":3.8239},{"date":"2020-02-05","close":3.8907},{"date":"2020-02-06","close":3.7738},{"date":"2020-02-07","close":3.7321},{"date":"2020-02-10","close":3.6987},{"date":"2020-02-11","close":3.682},{"date":"2020-02-12","close":3.7404},{"date":"2020-02-13","close":3.6736},{"date":"2020-02-14","close":3.6068},{"date":"2020-02-18","close":3.6402},{"date":"2020-02-19","close":3.6653},{"date":"2020-02-20","close":3.7822},{"date":"2020-02-21","close":3.9825},{"date":"2020-02-24","close":3.7655},{"date":"2020-02-25","close":3.6569},{"date":"2020-02-26","close":3.4732},{"date":"2020-02-27","close":3.2729},{"date":"2020-02-28","close":3.181},{"date":"2020-03-02","close":3.2896},{"date":"2020-03-03","close":3.2562},{"date":"2020-03-04","close":3.1977},{"date":"2020-03-05","close":2.9806},{"date":"2020-03-06","close":2.9138},{"date":"2020-03-09","close":2.4713},{"date":"2020-03-10","close":2.5381},{"date":"2020-03-11","close":2.2793},{"date":"2020-03-12","close":2.1875},{"date":"2020-03-13","close":2.104},{"date":"2020-03-16","close":1.6698},{"date":"2020-03-17","close":1.603},{"date":"2020-03-18","close":1.5028},{"date":"2020-03-19","close":1.6114},{"date":"2020-03-20","close":1.6782},{"date":"2020-03-23","close":1.4194},{"date":"2020-03-24","close":1.3776},{"date":"2020-03-25","close":1.3275},{"date":"2020-03-26","close":1.3526},{"date":"2020-03-27","close":1.2357},{"date":"2020-03-30","close":1.1355},{"date":"2020-03-31","close":1.1939},{"date":"2020-04-01","close":1.0186},{"date":"2020-04-02","close":1.0019},{"date":"2020-04-03","close":0.8516},{"date":"2020-04-06","close":1.0019},{"date":"2020-04-07","close":1.0436},{"date":"2020-04-08","close":1.2023},{"date":"2020-04-09","close":1.4194},{"date":"2020-04-13","close":1.5696},{"date":"2020-04-14","close":1.7032},{"date":"2020-04-15","close":1.7032},{"date":"2020-04-16","close":1.4861},{"date":"2020-04-17","close":1.6865},{"date":"2020-04-20","close":2.0956},{"date":"2020-04-21","close":1.8786},{"date":"2020-04-22","close":1.9453},{"date":"2020-04-23","close":1.9871},{"date":"2020-04-24","close":1.8786},{"date":"2020-04-27","close":2.0288},{"date":"2020-04-28","close":2.0956},{"date":"2020-04-29","close":2.1207},{"date":"2020-04-30","close":2.1207},{"date":"2020-05-01","close":1.8619},{"date":"2020-05-04","close":1.9537},{"date":"2020-05-05","close":1.962},{"date":"2020-05-06","close":1.8285},{"date":"2020-05-07","close":1.8201},{"date":"2020-05-08","close":1.7617},{"date":"2020-05-11","close":1.7283},{"date":"2020-05-12","close":1.6782},{"date":"2020-05-13","close":1.4861},{"date":"2020-05-14","close":1.4945},{"date":"2020-05-15","close":1.5696},{"date":"2020-05-18","close":1.6531},{"date":"2020-05-19","close":1.6615},{"date":"2020-05-20","close":1.6949},{"date":"2020-05-21","close":1.6782},{"date":"2020-05-22","close":1.6448},{"date":"2020-05-26","close":1.8368},{"date":"2020-05-27","close":1.8368},{"date":"2020-05-28","close":1.8619},{"date":"2020-05-29","close":1.8953},{"date":"2020-06-01","close":1.8619},{"date":"2020-06-02","close":1.77},{"date":"2020-06-03","close":2.0372},{"date":"2020-06-04","close":2.129},{"date":"2020-06-05","close":2.2042},{"date":"2020-06-08","close":2.6133},{"date":"2020-06-09","close":2.5047},{"date":"2020-06-10","close":2.2793},{"date":"2020-06-11","close":1.937},{"date":"2020-06-12","close":2.2626},{"date":"2020-06-15","close":2.0956},{"date":"2020-06-16","close":2.0789},{"date":"2020-06-17","close":1.9453},{"date":"2020-06-18","close":1.962},{"date":"2020-06-19","close":1.962},{"date":"2020-06-22","close":1.9704},{"date":"2020-06-23","close":1.9036},{"date":"2020-06-24","close":1.7366},{"date":"2020-06-25","close":1.7617},{"date":"2020-06-26","close":1.7366},{"date":"2020-06-29","close":1.7283},{"date":"2020-06-30","close":1.8201},{"date":"2020-07-01","close":1.7617},{"date":"2020-07-02","close":1.7366},{"date":"2020-07-06","close":1.7032},{"date":"2020-07-07","close":1.6615},{"date":"2020-07-08","close":1.7032},{"date":"2020-07-09","close":1.6949},{"date":"2020-07-10","close":1.7199},{"date":"2020-07-13","close":1.7366},{"date":"2020-07-14","close":1.8201},{"date":"2020-07-15","close":1.8702},{"date":"2020-07-16","close":1.8619},{"date":"2020-07-17","close":1.8869},{"date":"2020-07-20","close":1.8452},{"date":"2020-07-21","close":1.9537},{"date":"2020-07-22","close":1.9286},{"date":"2020-07-23","close":1.9119},{"date":"2020-07-24","close":1.8869},{"date":"2020-07-27","close":1.8201},{"date":"2020-07-28","close":1.8118},{"date":"2020-07-29","close":1.8034},{"date":"2020-07-30","close":1.8786},{"date":"2020-07-31","close":1.9704},{"date":"2020-08-03","close":2.0622},{"date":"2020-08-04","close":2.0956},{"date":"2020-08-05","close":2.0205},{"date":"2020-08-06","close":1.9954},{"date":"2020-08-07","close":2.0372},{"date":"2020-08-10","close":2.0205},{"date":"2020-08-11","close":2.0539},{"date":"2020-08-12","close":2.0038},{"date":"2020-08-13","close":1.9704},{"date":"2020-08-14","close":1.9954},{"date":"2020-08-17","close":1.9203},{"date":"2020-08-18","close":1.8953},{"date":"2020-08-19","close":1.8702},{"date":"2020-08-20","close":1.8368},{"date":"2020-08-21","close":1.8368},{"date":"2020-08-24","close":1.9286},{"date":"2020-08-25","close":2.0121},{"date":"2020-08-26","close":1.9119},{"date":"2020-08-27","close":1.9119},{"date":"2020-08-28","close":2.0121},{"date":"2020-08-31","close":2.1541},{"date":"2020-09-01","close":2.6133},{"date":"2020-09-02","close":2.4463},{"date":"2020-09-03","close":2.4463},{"date":"2020-09-04","close":2.6968},{"date":"2020-09-08","close":2.5882},{"date":"2020-09-09","close":2.7636},{"date":"2020-09-10","close":2.6884},{"date":"2020-09-11","close":2.7552},{"date":"2020-09-14","close":2.7552},{"date":"2020-09-15","close":2.655},{"date":"2020-09-16","close":2.6717},{"date":"2020-09-17","close":2.7886},{"date":"2020-09-18","close":2.8888},{"date":"2020-09-21","close":2.6968},{"date":"2020-09-22","close":2.7218},{"date":"2020-09-23","close":2.6133},{"date":"2020-09-24","close":2.5465},{"date":"2020-09-25","close":2.3044},{"date":"2020-09-28","close":2.1457},{"date":"2020-09-29","close":2.1875},{"date":"2020-09-30","close":2.0873},{"date":"2020-10-01","close":2.3044},{"date":"2020-10-02","close":2.296},{"date":"2020-10-05","close":2.3461},{"date":"2020-10-06","close":2.3211},{"date":"2020-10-07","close":2.5214},{"date":"2020-10-08","close":2.4296},{"date":"2020-10-09","close":2.488},{"date":"2020-10-12","close":2.5047},{"date":"2020-10-13","close":2.5882},{"date":"2020-10-14","close":2.6968},{"date":"2020-10-15","close":2.7636},{"date":"2020-10-16","close":2.8137},{"date":"2020-10-19","close":2.7886},{"date":"2020-10-20","close":2.6884},{"date":"2020-10-21","close":2.6884},{"date":"2020-10-22","close":2.8471},{"date":"2020-10-23","close":3.0808},{"date":"2020-10-26","close":2.822},{"date":"2020-10-27","close":2.8804},{"date":"2020-10-28","close":2.5214},{"date":"2020-10-29","close":2.7719},{"date":"2020-10-30","close":3.4482},{"date":"2020-11-02","close":3.6987},{"date":"2020-11-03","close":3.156},{"date":"2020-11-04","close":2.9389},{"date":"2020-11-05","close":2.989},{"date":"2020-11-06","close":2.9556},{"date":"2020-11-09","close":3.2979},{"date":"2020-11-10","close":3.4398},{"date":"2020-11-11","close":3.4148},{"date":"2020-11-12","close":3.5317},{"date":"2020-11-13","close":3.7738},{"date":"2020-11-16","close":3.8322},{"date":"2020-11-17","close":3.4398},{"date":"2020-11-18","close":3.4315},{"date":"2020-11-19","close":3.4482},{"date":"2020-11-20","close":3.2562},{"date":"2020-11-23","close":3.3981},{"date":"2020-11-24","close":3.3814},{"date":"2020-11-25","close":3.4148},{"date":"2020-11-27","close":3.4983},{"date":"2020-11-30","close":3.4148},{"date":"2020-12-01","close":3.2144},{"date":"2020-12-02","close":3.4315},{"date":"2020-12-03","close":3.8823},{"date":"2020-12-04","close":3.9157},{"date":"2020-12-07","close":3.8322},{"date":"2020-12-08","close":3.8156},{"date":"2020-12-09","close":3.6736},{"date":"2020-12-10","close":3.8239},{"date":"2020-12-11","close":3.5567},{"date":"2020-12-14","close":3.6736},{"date":"2020-12-15","close":3.7571},{"date":"2020-12-16","close":3.8156},{"date":"2020-12-17","close":3.7237},{"date":"2020-12-18","close":3.6653},{"date":"2020-12-21","close":3.4565},{"date":"2020-12-22","close":3.4482},{"date":"2020-12-23","close":3.4064},{"date":"2020-12-24","close":3.3063},{"date":"2020-12-28","close":3.3647},{"date":"2020-12-29","close":3.373},{"date":"2020-12-30","close":3.5567},{"date":"2020-12-31","close":3.5651},{"date":"2021-01-04","close":3.6569},{"date":"2021-01-05","close":3.7822},{"date":"2021-01-06","close":3.515},{"date":"2021-01-07","close":3.54},{"date":"2021-01-08","close":3.5651},{"date":"2021-01-11","close":3.7905},{"date":"2021-01-12","close":3.6736},{"date":"2021-01-13","close":3.8156},{"date":"2021-01-14","close":3.8406},{"date":"2021-01-15","close":3.7655},{"date":"2021-01-19","close":3.7822},{"date":"2021-01-20","close":3.6653},{"date":"2021-01-21","close":3.6987},{"date":"2021-01-22","close":3.7738},{"date":"2021-01-25","close":4.041},{"date":"2021-01-26","close":3.9825},{"date":"2021-01-27","close":5.6607},{"date":"2021-01-28","close":4.2581},{"date":"2021-01-29","close":4.6839},{"date":"2021-02-01","close":4.5085},{"date":"2021-02-02","close":4.0744},{"date":"2021-02-03","close":4.3248},{"date":"2021-02-04","close":4.3666},{"date":"2021-02-05","close":4.3749},{"date":"2021-02-08","close":4.6505},{"date":"2021-02-09","close":4.6421},{"date":"2021-02-10","close":4.6922},{"date":"2021-02-11","close":5.3518},{"date":"2021-02-12","close":5.1932},{"date":"2021-02-16","close":4.9176},{"date":"2021-02-17","close":4.8759},{"date":"2021-02-18","close":4.759},{"date":"2021-02-19","close":4.9594},{"date":"2021-02-22","close":5.2683},{"date":"2021-02-23","close":5.2266},{"date":"2021-02-24","close":5.5939},{"date":"2021-02-25","close":5.5605},{"date":"2021-02-26","close":5.8694},{"date":"2021-03-01","close":6.362},{"date":"2021-03-02","close":6.2368},{"date":"2021-03-03","close":5.7692},{"date":"2021-03-04","close":5.7275},{"date":"2021-03-05","close":5.978},{"date":"2021-03-08","close":6.1784},{"date":"2021-03-09","close":5.9613},{"date":"2021-03-10","close":7.3055},{"date":"2021-03-11","close":7.1135},{"date":"2021-03-12","close":6.9214},{"date":"2021-03-15","close":6.9966},{"date":"2021-03-16","close":6.1116},{"date":"2021-03-17","close":6.8129},{"date":"2021-03-18","close":6.5123},{"date":"2021-03-19","close":6.3954},{"date":"2021-03-22","close":6.7461},{"date":"2021-03-23","close":6.4789},{"date":"2021-03-24","close":5.9279},{"date":"2021-03-25","close":6.17},{"date":"2021-03-26","close":6.1366},{"date":"2021-03-29","close":5.836},{"date":"2021-03-30","close":5.836},{"date":"2021-03-31","close":5.7609},{"date":"2021-04-01","close":6.0949},{"date":"2021-04-05","close":6.1366},{"date":"2021-04-06","close":6.3203},{"date":"2021-04-07","close":6.7711},{"date":"2021-04-08","close":6.7461},{"date":"2021-04-09","close":7.5226},{"date":"2021-04-12","close":7.0216},{"date":"2021-04-13","close":6.8797},{"date":"2021-04-14","close":6.9298},{"date":"2021-04-15","close":6.9882},{"date":"2021-04-16","close":6.7711},{"date":"2021-04-19","close":6.6793},{"date":"2021-04-20","close":6.4455},{"date":"2021-04-21","close":6.5791},{"date":"2021-04-22","close":6.888},{"date":"2021-04-23","close":6.7878},{"date":"2021-04-26","close":6.5958},{"date":"2021-04-27","close":6.4956},{"date":"2021-04-28","close":6.5207},{"date":"2021-04-29","close":6.5624},{"date":"2021-04-30","close":6.7127},{"date":"2021-05-03","close":6.8713},{"date":"2021-05-04","close":6.7127},{"date":"2021-05-05","close":6.5791},{"date":"2021-05-06","close":6.6459},{"date":"2021-05-07","close":6.6209},{"date":"2021-05-10","close":6.5624},{"date":"2021-05-11","close":7.4307},{"date":"2021-05-12","close":7.0968},{"date":"2021-05-13","close":7.03},{"date":"2021-05-14","close":7.6895},{"date":"2021-05-17","close":7.9818},{"date":"2021-05-18","close":7.8315},{"date":"2021-05-19","close":7.5142},{"date":"2021-05-20","close":8.1571},{"date":"2021-05-21","close":8.1988},{"date":"2021-05-24","close":8.5662},{"date":"2021-05-25","close":8.4326},{"date":"2021-05-26","close":11.7472},{"date":"2021-05-27","close":13.7844},{"date":"2021-05-28","close":12.7491},{"date":"2021-06-01","close":13.943},{"date":"2021-06-02","close":14.1601},{"date":"2021-06-03","close":14.9115},{"date":"2021-06-04","close":13.9764},{"date":"2021-06-07","close":14.4189},{"date":"2021-06-08","close":15.2873},{"date":"2021-06-09","close":14.444},{"date":"2021-06-10","close":14.3605},{"date":"2021-06-11","close":15.2288},{"date":"2021-06-14","close":15.4041},{"date":"2021-06-15","close":14.0349},{"date":"2021-06-16","close":14.3438},{"date":"2021-06-17","close":13.751},{"date":"2021-06-18","close":13.6007},{"date":"2021-06-21","close":14.0015},{"date":"2021-06-22","close":14.4106},{"date":"2021-06-23","close":15.3707},{"date":"2021-06-24","close":15.3123},{"date":"2021-06-25","close":16.5062},{"date":"2021-06-28","close":14.2603},{"date":"2021-06-29","close":13.8762},{"date":"2021-06-30","close":14.4523},{"date":"2021-07-01","close":14.7195},{"date":"2021-07-02","close":14.2186},{"date":"2021-07-06","close":14.2603},{"date":"2021-07-07","close":13.9096},{"date":"2021-07-08","close":13.6592},{"date":"2021-07-09","close":14.2102},{"date":"2021-07-12","close":13.0413},{"date":"2021-07-13","close":14.3271},{"date":"2021-07-14","close":13.6007},{"date":"2021-07-15","close":13.2334},{"date":"2021-07-16","close":12.7324},{"date":"2021-07-19","close":12.4569},{"date":"2021-07-20","close":12.7992},{"date":"2021-07-21","close":13.1081},{"date":"2021-07-22","close":13.1749},{"date":"2021-07-23","close":12.9495},{"date":"2021-07-26","close":13.3252},{"date":"2021-07-27","close":12.5905},{"date":"2021-07-28","close":12.9244},{"date":"2021-07-29","close":12.7825},{"date":"2021-07-30","close":12.6907},{"date":"2021-08-02","close":13.0998},{"date":"2021-08-03","close":13.0747},{"date":"2021-08-04","close":12.2064},{"date":"2021-08-05","close":12.4151},{"date":"2021-08-06","close":12.315},{"date":"2021-08-09","close":12.2983},{"date":"2021-08-10","close":12.6656},{"date":"2021-08-11","close":12.6239},{"date":"2021-08-12","close":12.3985},{"date":"2021-08-13","close":12.0728},{"date":"2021-08-16","close":12.1229},{"date":"2021-08-17","close":11.981},{"date":"2021-08-18","close":12.1229},{"date":"2021-08-19","close":11.8725},{"date":"2021-08-20","close":12.2315},{"date":"2021-08-23","close":12.4569},{"date":"2021-08-24","close":13.4755},{"date":"2021-08-25","close":14.0683},{"date":"2021-08-26","close":14.6444},{"date":"2021-08-27","close":14.8531},{"date":"2021-08-30","close":15.2539},{"date":"2021-08-31","close":15.5628},{"date":"2021-09-01","close":15.6546},{"date":"2021-09-02","close":15.0785},{"date":"2021-09-03","close":14.6527},{"date":"2021-09-07","close":14.9616},{"date":"2021-09-08","close":14.11},{"date":"2021-09-09","close":14.252},{"date":"2021-09-10","close":14.2186},{"date":"2021-09-13","close":14.5943},{"date":"2021-09-14","close":14.2854},{"date":"2021-09-15","close":14.6277},{"date":"2021-09-16","close":14.9449},{"date":"2021-09-17","close":14.8531},{"date":"2021-09-20","close":14.2102},{"date":"2021-09-21","close":14.2353},{"date":"2021-09-22","close":14.6193},{"date":"2021-09-23","close":15.2372},{"date":"2021-09-24","close":15.4709},{"date":"2021-09-27","close":15.2539},{"date":"2021-09-28","close":14.9282},{"date":"2021-09-29","close":14.828},{"date":"2021-09-30","close":14.1434},{"date":"2021-10-01","close":14.3522},{"date":"2021-10-04","close":14.0516},{"date":"2021-10-05","close":14.1852},{"date":"2021-10-06","close":13.6341},{"date":"2021-10-07","close":14.1434},{"date":"2021-10-08","close":13.7427},{"date":"2021-10-11","close":13.0246},{"date":"2021-10-12","close":13.3252},{"date":"2021-10-13","close":13.3586},{"date":"2021-10-14","close":13.3002},{"date":"2021-10-15","close":12.9578},{"date":"2021-10-18","close":13.6091},{"date":"2021-10-19","close":13.4421},{"date":"2021-10-20","close":13.5506},{"date":"2021-10-21","close":13.6592},{"date":"2021-10-22","close":13.3252},{"date":"2021-10-25","close":13.5089},{"date":"2021-10-26","close":12.7575},{"date":"2021-10-27","close":12.6489},{"date":"2021-10-28","close":12.8827},{"date":"2021-10-29","close":13.0914},{"date":"2021-11-01","close":13.0497},{"date":"2021-11-02","close":12.9996},{"date":"2021-11-03","close":13.2501},{"date":"2021-11-04","close":13.2167},{"date":"2021-11-05","close":13.417},{"date":"2021-11-08","close":13.8762},{"date":"2021-11-09","close":13.9848},{"date":"2021-11-10","close":13.8011},{"date":"2021-11-11","close":14.4022},{"date":"2021-11-12","close":15.2288},{"date":"2021-11-15","close":14.995},{"date":"2021-11-16","close":15.137},{"date":"2021-11-17","close":14.5943},{"date":"2021-11-18","close":15.137},{"date":"2021-11-19","close":15.1453},{"date":"2021-11-22","close":15.855},{"date":"2021-11-23","close":15.9802},{"date":"2021-11-24","close":14.8781},{"date":"2021-11-26","close":14.3939},{"date":"2021-11-29","close":14.2102},{"date":"2021-11-30","close":14.2436},{"date":"2021-12-01","close":18.0842},{"date":"2021-12-02","close":18.6186},{"date":"2021-12-03","close":16.7817},{"date":"2021-12-06","close":17.4413},{"date":"2021-12-07","close":18.2512},{"date":"2021-12-08","close":17.9005},{"date":"2021-12-09","close":18.8935},{"date":"2021-12-10","close":19.0265},{"date":"2021-12-13","close":17.6079},{"date":"2021-12-14","close":16.7657},{"date":"2021-12-15","close":17.271},{"date":"2021-12-16","close":16.2692},{"date":"2021-12-17","close":16.1362},{"date":"2021-12-20","close":15.6308},{"date":"2021-12-21","close":15.7727},{"date":"2021-12-22","close":15.5688},{"date":"2021-12-23","close":15.3471},{"date":"2021-12-27","close":15.5244},{"date":"2021-12-28","close":15.95},{"date":"2021-12-29","close":16.0919},{"date":"2021-12-30","close":16.4199},{"date":"2021-12-31","close":17.3065},{"date":"2022-01-03","close":18.4148},{"date":"2022-01-04","close":18.2552},{"date":"2022-01-05","close":18.6896},{"date":"2022-01-06","close":19.5762},{"date":"2022-01-07","close":18.7605},{"date":"2022-01-10","close":18.3261},{"date":"2022-01-11","close":17.7143},{"date":"2022-01-12","close":17.7232},{"date":"2022-01-13","close":17.8917},{"date":"2022-01-14","close":16.6416},{"date":"2022-01-18","close":15.9589},{"date":"2022-01-19","close":16.0121},{"date":"2022-01-20","close":15.1609},{"date":"2022-01-21","close":14.9215},{"date":"2022-01-24","close":15.7815},{"date":"2022-01-25","close":16.1894},{"date":"2022-01-26","close":15.6131},{"date":"2022-01-27","close":14.9925},{"date":"2022-01-28","close":15.3648},{"date":"2022-01-31","close":15.817},{"date":"2022-02-01","close":16.4642},{"date":"2022-02-02","close":15.9766},{"date":"2022-02-03","close":16.1805},{"date":"2022-02-04","close":16.1894},{"date":"2022-02-07","close":16.8543},{"date":"2022-02-08","close":17.5636},{"date":"2022-02-09","close":18.0069},{"date":"2022-02-10","close":18.2108},{"date":"2022-02-11","close":17.8473},{"date":"2022-02-14","close":17.1912},{"date":"2022-02-15","close":18.2729},{"date":"2022-02-16","close":18.6098},{"date":"2022-02-17","close":18.1576},{"date":"2022-02-18","close":18.5566},{"date":"2022-02-22","close":16.5618},{"date":"2022-02-23","close":16.4997},{"date":"2022-02-24","close":17.342},{"date":"2022-02-25","close":18.3172},{"date":"2022-02-28","close":18.1133},{"date":"2022-03-01","close":17.5725},{"date":"2022-03-02","close":18.2729},{"date":"2022-03-03","close":18.1576},{"date":"2022-03-04","close":17.1646},{"date":"2022-03-07","close":15.6574},{"date":"2022-03-08","close":15.7638},{"date":"2022-03-09","close":17.404},{"date":"2022-03-10","close":14.2211},{"date":"2022-03-11","close":14.1147},{"date":"2022-03-14","close":14.1502},{"date":"2022-03-15","close":14.9304},{"date":"2022-03-16","close":15.7727},{"date":"2022-03-17","close":16.2248},{"date":"2022-03-18","close":16.4642},{"date":"2022-03-21","close":15.5954},{"date":"2022-03-22","close":16.1805},{"date":"2022-03-23","close":15.7195},{"date":"2022-03-24","close":15.6663},{"date":"2022-03-25","close":15.7815},{"date":"2022-03-28","close":15.8702},{"date":"2022-03-29","close":16.6504},{"date":"2022-03-30","close":16.2869},{"date":"2022-03-31","close":16.2071},{"date":"2022-04-01","close":15.5333},{"date":"2022-04-04","close":15.3028},{"date":"2022-04-05","close":15.1077},{"date":"2022-04-06","close":14.9481},{"date":"2022-04-07","close":14.6822},{"date":"2022-04-08","close":15.0989},{"date":"2022-04-11","close":15.4624},{"date":"2022-04-12","close":15.9855},{"date":"2022-04-13","close":16.3844},{"date":"2022-04-14","close":15.9057},{"date":"2022-04-18","close":16.0475},{"date":"2022-04-19","close":17.0937},{"date":"2022-04-20","close":17.4484},{"date":"2022-04-21","close":16.6681},{"date":"2022-04-22","close":15.8525},{"date":"2022-04-25","close":16.411},{"date":"2022-04-26","close":16.0564},{"date":"2022-04-27","close":16.5883},{"date":"2022-04-28","close":17.2444},{"date":"2022-04-29","close":16.7923},{"date":"2022-05-02","close":17.1824},{"date":"2022-05-03","close":17.4572},{"date":"2022-05-04","close":17.8651},{"date":"2022-05-05","close":17.4484},{"date":"2022-05-06","close":17.2976},{"date":"2022-05-09","close":15.551},{"date":"2022-05-10","close":15.4624},{"date":"2022-05-11","close":15.0723},{"date":"2022-05-12","close":15.95},{"date":"2022-05-13","close":16.677},{"date":"2022-05-16","close":16.482},{"date":"2022-05-17","close":17.3952},{"date":"2022-05-18","close":16.3844},{"date":"2022-05-19","close":16.4731},{"date":"2022-05-20","close":16.6238},{"date":"2022-05-23","close":15.7727},{"date":"2022-05-24","close":13.9463},{"date":"2022-05-25","close":14.7885},{"date":"2022-05-26","close":16.9519},{"date":"2022-05-27","close":17.7232},{"date":"2022-05-31","close":18.0778},{"date":"2022-06-01","close":17.6434},{"date":"2022-06-02","close":17.9449},{"date":"2022-06-03","close":17.2356},{"date":"2022-06-06","close":16.9962},{"date":"2022-06-07","close":17.0494},{"date":"2022-06-08","close":17.342},{"date":"2022-06-09","close":16.7391},{"date":"2022-06-10","close":16.1805},{"date":"2022-06-13","close":15.4446},{"date":"2022-06-14","close":15.4092},{"date":"2022-06-15","close":16.0564},{"date":"2022-06-16","close":15.3471},{"date":"2022-06-17","close":15.7638},{"date":"2022-06-21","close":15.6574},{"date":"2022-06-22","close":15.3382},{"date":"2022-06-23","close":14.9393},{"date":"2022-06-24","close":14.8683},{"date":"2022-06-27","close":15.9057},{"date":"2022-06-28","close":15.6751},{"date":"2022-06-29","close":14.6999},{"date":"2022-06-30","close":14.558},{"date":"2022-07-01","close":14.1325},{"date":"2022-07-05","close":14.1857},{"date":"2022-07-06","close":13.0153},{"date":"2022-07-07","close":13.6005},{"date":"2022-07-08","close":13.7069},{"date":"2022-07-11","close":13.104},{"date":"2022-07-12","close":13.7512},{"date":"2022-07-13","close":13.7867},{"date":"2022-07-14","close":13.7246},{"date":"2022-07-15","close":14.1236},{"date":"2022-07-18","close":14.2832},{"date":"2022-07-19","close":14.7974},{"date":"2022-07-20","close":15.223},{"date":"2022-07-21","close":15.2053},{"date":"2022-07-22","close":14.8683},{"date":"2022-07-25","close":14.6644},{"date":"2022-07-26","close":14.5669},{"date":"2022-07-27","close":15.0811},{"date":"2022-07-28","close":14.7797},{"date":"2022-07-29","close":14.1591},{"date":"2022-08-01","close":14.4694},{"date":"2022-08-02","close":14.1857},{"date":"2022-08-03","close":14.2123},{"date":"2022-08-04","close":14.0615},{"date":"2022-08-05","close":13.9817},{"date":"2022-08-08","close":14.9038},{"date":"2022-08-09","close":14.5137},{"date":"2022-08-10","close":15.0634},{"date":"2022-08-11","close":15.6131},{"date":"2022-08-12","close":15.9855},{"date":"2022-08-15","close":16.2248},{"date":"2022-08-16","close":17.1026},{"date":"2022-08-17","close":16.7213},{"date":"2022-08-18","close":16.3135},{"date":"2022-08-19","close":16.2426},{"date":"2022-08-22","close":15.2053},{"date":"2022-08-23","close":15.0191},{"date":"2022-08-24","close":15.3028},{"date":"2022-08-25","close":16.1539},{"date":"2022-08-26","close":14.9481},{"date":"2022-08-29","close":15.0013},{"date":"2022-08-30","close":14.8506},{"date":"2022-08-31","close":13.5828},{"date":"2022-09-01","close":13.104},{"date":"2022-09-02","close":12.0223},{"date":"2022-09-06","close":11.0825},{"date":"2022-09-07","close":11.7564},{"date":"2022-09-08","close":11.6766},{"date":"2022-09-09","close":12.5898},{"date":"2022-09-12","close":12.9444},{"date":"2022-09-13","close":12.3593},{"date":"2022-09-14","close":12.2617},{"date":"2022-09-15","close":12.6252},{"date":"2022-09-16","close":12.111},{"date":"2022-09-19","close":12.2972},{"date":"2022-09-20","close":12.2706},{"date":"2022-09-21","close":12.1642},{"date":"2022-09-22","close":11.8716},{"date":"2022-09-23","close":11.6322},{"date":"2022-09-26","close":11.4017},{"date":"2022-09-27","close":11.8096},{"date":"2022-09-28","close":12.1199},{"date":"2022-09-29","close":11.7209},{"date":"2022-09-30","close":11.8184},{"date":"2022-10-03","close":12.0312},{"date":"2022-10-04","close":12.776},{"date":"2022-10-05","close":12.776},{"date":"2022-10-06","close":12.7139},{"date":"2022-10-07","close":12.2529},{"date":"2022-10-10","close":12.1819},{"date":"2022-10-11","close":12.6696},{"date":"2022-10-12","close":12.7582},{"date":"2022-10-13","close":12.7848},{"date":"2022-10-14","close":12.4036},{"date":"2022-10-17","close":12.8646},{"date":"2022-10-18","close":12.9178},{"date":"2022-10-19","close":12.8558},{"date":"2022-10-20","close":13.1129},{"date":"2022-10-21","close":13.5562},{"date":"2022-10-24","close":13.9817},{"date":"2022-10-25","close":14.8772},{"date":"2022-10-26","close":14.9038},{"date":"2022-10-27","close":15.0811},{"date":"2022-10-28","close":15.5244},{"date":"2022-10-31","close":15.5954},{"date":"2022-11-01","close":15.8968},{"date":"2022-11-02","close":15.1077},{"date":"2022-11-03","close":15.551},{"date":"2022-11-04","close":15.5865},{"date":"2022-11-07","close":15.6397},{"date":"2022-11-08","close":15.5422},{"date":"2022-11-09","close":14.8417},{"date":"2022-11-10","close":15.6042},{"date":"2022-11-11","close":15.7195},{"date":"2022-11-14","close":15.8347},{"date":"2022-11-15","close":16.544},{"date":"2022-11-16","close":15.817},{"date":"2022-11-17","close":16.3756},{"date":"2022-11-18","close":16.5352},{"date":"2022-11-21","close":16.1185},{"date":"2022-11-22","close":16.6061},{"date":"2022-11-23","close":16.6327},{"date":"2022-11-25","close":16.6947},{"date":"2022-11-28","close":16.6681},{"date":"2022-11-29","close":17.1824},{"date":"2022-11-30","close":21.0568},{"date":"2022-12-01","close":21.4735},{"date":"2022-12-02","close":22.4133},{"date":"2022-12-05","close":22.0321},{"date":"2022-12-06","close":21.9966},{"date":"2022-12-07","close":22.3158},{"date":"2022-12-08","close":23.0606},{"date":"2022-12-09","close":22.7502},{"date":"2022-12-12","close":22.2183},{"date":"2022-12-13","close":23.0162},{"date":"2022-12-14","close":23.4684},{"date":"2022-12-15","close":22.2715},{"date":"2022-12-16","close":22.2981},{"date":"2022-12-19","close":20.8795},{"date":"2022-12-20","close":20.6135},{"date":"2022-12-21","close":20.7199},{"date":"2022-12-22","close":20.4362},{"date":"2022-12-23","close":20.5869},{"date":"2022-12-27","close":20.3298},{"date":"2022-12-28","close":19.3457},{"date":"2022-12-29","close":20.4628},{"date":"2022-12-30","close":21.1366},{"date":"2023-01-03","close":21.7218},{"date":"2023-01-04","close":21.7129},{"date":"2023-01-05","close":21.7129},{"date":"2023-01-06","close":22.1651},{"date":"2023-01-09","close":20.8352},{"date":"2023-01-10","close":21.243},{"date":"2023-01-11","close":21.1189},{"date":"2023-01-12","close":21.7041},{"date":"2023-01-13","close":21.5711},{"date":"2023-01-17","close":20.6313},{"date":"2023-01-18","close":19.9929},{"date":"2023-01-19","close":20.2944},{"date":"2023-01-20","close":20.5071},{"date":"2023-01-23","close":21.1455},{"date":"2023-01-24","close":21.1012},{"date":"2023-01-25","close":21.4292},{"date":"2023-01-26","close":21.1189},{"date":"2023-01-27","close":21.4203},{"date":"2023-01-30","close":20.9327},{"date":"2023-01-31","close":21.775},{"date":"2023-02-01","close":21.5711},{"date":"2023-02-02","close":21.642},{"date":"2023-02-03","close":21.8902},{"date":"2023-02-06","close":21.1898},{"date":"2023-02-07","close":20.9593},{"date":"2023-02-08","close":21.1632},{"date":"2023-02-09","close":20.2678},{"date":"2023-02-10","close":20.383},{"date":"2023-02-13","close":21.2874},{"date":"2023-02-14","close":20.9682},{"date":"2023-02-15","close":21.1898},{"date":"2023-02-16","close":20.8175},{"date":"2023-02-17","close":20.4362},{"date":"2023-02-21","close":19.6471},{"date":"2023-02-22","close":19.6383},{"date":"2023-02-23","close":19.2482},{"date":"2023-02-24","close":19.5939},{"date":"2023-02-27","close":19.0797},{"date":"2023-02-28","close":18.5743},{"date":"2023-03-01","close":18.3616},{"date":"2023-03-02","close":18.3084},{"date":"2023-03-03","close":18.6985},{"date":"2023-03-06","close":17.7941},{"date":"2023-03-07","close":18.3527},{"date":"2023-03-08","close":18.2463},{"date":"2023-03-09","close":22.0853},{"date":"2023-03-10","close":21.7927},{"date":"2023-03-13","close":20.1614},{"date":"2023-03-14","close":21.2785},{"date":"2023-03-15","close":20.9948},{"date":"2023-03-16","close":21.2519},{"date":"2023-03-17","close":20.9859},{"date":"2023-03-20","close":21.2785},{"date":"2023-03-21","close":21.5179},{"date":"2023-03-22","close":22.3684},{"date":"2023-03-23","close":22.1227},{"date":"2023-03-24","close":21.4706},{"date":"2023-03-27","close":20.6674},{"date":"2023-03-28","close":21.4801},{"date":"2023-03-29","close":21.5746},{"date":"2023-03-30","close":21.4801},{"date":"2023-03-31","close":21.962},{"date":"2023-04-03","close":21.8486},{"date":"2023-04-04","close":22.444},{"date":"2023-04-05","close":22.3495},{"date":"2023-04-06","close":22.4345},{"date":"2023-04-10","close":23.285},{"date":"2023-04-11","close":23.389},{"date":"2023-04-12","close":23.8709},{"date":"2023-04-13","close":23.7386},{"date":"2023-04-14","close":24.5702},{"date":"2023-04-17","close":24.7309},{"date":"2023-04-18","close":24.5136},{"date":"2023-04-19","close":24.438},{"date":"2023-04-20","close":23.2756},{"date":"2023-04-21","close":22.8976},{"date":"2023-04-24","close":22.2644},{"date":"2023-04-25","close":20.8847},{"date":"2023-04-26","close":21.3856},{"date":"2023-04-27","close":21.584},{"date":"2023-04-28","close":21.9242},{"date":"2023-05-01","close":21.7352},{"date":"2023-05-02","close":21.3761},{"date":"2023-05-03","close":20.7335},{"date":"2023-05-04","close":20.6012},{"date":"2023-05-05","close":20.828},{"date":"2023-05-08","close":20.5067},{"date":"2023-05-09","close":20.0815},{"date":"2023-05-10","close":20.4973},{"date":"2023-05-11","close":20.5729},{"date":"2023-05-12","close":20.2327},{"date":"2023-05-15","close":20.2516},{"date":"2023-05-16","close":19.5617},{"date":"2023-05-17","close":20.2327},{"date":"2023-05-18","close":20.7713},{"date":"2023-05-19","close":19.8641},{"date":"2023-05-22","close":19.609},{"date":"2023-05-23","close":19.5806},{"date":"2023-05-24","close":19.694},{"date":"2023-05-25","close":19.3254},{"date":"2023-05-26","close":18.1914},{"date":"2023-05-30","close":17.3882},{"date":"2023-05-31","close":17.1803},{"date":"2023-06-01","close":18.182},{"date":"2023-06-02","close":19.4105},{"date":"2023-06-05","close":19.4767},{"date":"2023-06-06","close":20.0815},{"date":"2023-06-07","close":20.3177},{"date":"2023-06-08","close":19.9775},{"date":"2023-06-09","close":19.2498},{"date":"2023-06-12","close":19.5711},{"date":"2023-06-13","close":20.0815},{"date":"2023-06-14","close":19.7129},{"date":"2023-06-15","close":19.5145},{"date":"2023-06-16","close":19.1553},{"date":"2023-06-20","close":18.4277},{"date":"2023-06-21","close":18.6167},{"date":"2023-06-22","close":19.1081},{"date":"2023-06-23","close":18.6734},{"date":"2023-06-26","close":18.4277},{"date":"2023-06-27","close":19.0419},{"date":"2023-06-28","close":19.3916},{"date":"2023-06-29","close":19.9397},{"date":"2023-06-30","close":20.2421},{"date":"2023-07-03","close":20.6012},{"date":"2023-07-05","close":20.6201},{"date":"2023-07-06","close":20.7241},{"date":"2023-07-07","close":21.1493},{"date":"2023-07-10","close":20.9509},{"date":"2023-07-11","close":20.7052},{"date":"2023-07-12","close":21.4139},{"date":"2023-07-13","close":21.1777},{"date":"2023-07-14","close":20.9698},{"date":"2023-07-17","close":20.9981},{"date":"2023-07-18","close":21.3667},{"date":"2023-07-19","close":21.2438},{"date":"2023-07-20","close":21.1115},{"date":"2023-07-21","close":21.1304},{"date":"2023-07-24","close":21.773},{"date":"2023-07-25","close":21.9148},{"date":"2023-07-26","close":22.7747},{"date":"2023-07-27","close":22.9165},{"date":"2023-07-28","close":23.096},{"date":"2023-07-31","close":23.2},{"date":"2023-08-01","close":23.4835},{"date":"2023-08-02","close":22.8409},{"date":"2023-08-03","close":23.0488},{"date":"2023-08-04","close":22.8125},{"date":"2023-08-07","close":22.8409},{"date":"2023-08-08","close":23.2094},{"date":"2023-08-09","close":23.7008},{"date":"2023-08-10","close":23.9276},{"date":"2023-08-11","close":24.2773},{"date":"2023-08-14","close":23.852},{"date":"2023-08-15","close":24.0599},{"date":"2023-08-16","close":24.334},{"date":"2023-08-17","close":23.9749},{"date":"2023-08-18","close":23.9749},{"date":"2023-08-21","close":23.7764},{"date":"2023-08-22","close":22.9826},{"date":"2023-08-23","close":23.0488},{"date":"2023-08-24","close":24.5514},{"date":"2023-08-25","close":24.3246},{"date":"2023-08-28","close":24.627},{"date":"2023-08-29","close":24.9483},{"date":"2023-08-30","close":25.0428},{"date":"2023-08-31","close":24.9199},{"date":"2023-09-01","close":24.9672},{"date":"2023-09-05","close":24.627},{"date":"2023-09-06","close":24.23},{"date":"2023-09-07","close":25.383},{"date":"2023-09-08","close":24.8916},{"date":"2023-09-11","close":26.5642},{"date":"2023-09-12","close":26.413},{"date":"2023-09-13","close":26.8572},{"date":"2023-09-14","close":27.1879},{"date":"2023-09-15","close":26.3374},{"date":"2023-09-18","close":26.0917},{"date":"2023-09-19","close":25.8649},{"date":"2023-09-20","close":26.895},{"date":"2023-09-21","close":26.6398},{"date":"2023-09-22","close":26.791},{"date":"2023-09-25","close":26.98},{"date":"2023-09-26","close":26.9422},{"date":"2023-09-27","close":27.3297},{"date":"2023-09-28","close":27.6888},{"date":"2023-09-29","close":27.7927},{"date":"2023-10-02","close":27.3864},{"date":"2023-10-03","close":26.8383},{"date":"2023-10-04","close":26.8099},{"date":"2023-10-05","close":25.7515},{"date":"2023-10-06","close":25.8744},{"date":"2023-10-09","close":25.7799},{"date":"2023-10-10","close":26.7249},{"date":"2023-10-11","close":26.8761},{"date":"2023-10-12","close":25.8649},{"date":"2023-10-13","close":25.383},{"date":"2023-10-16","close":26.1106},{"date":"2023-10-17","close":25.3357},{"date":"2023-10-18","close":25.0522},{"date":"2023-10-19","close":24.7215},{"date":"2023-10-20","close":24.2017},{"date":"2023-10-23","close":23.9371},{"date":"2023-10-24","close":23.8048},{"date":"2023-10-25","close":23.096},{"date":"2023-10-26","close":23.1433},{"date":"2023-10-27","close":23.0771},{"date":"2023-10-30","close":23.2567},{"date":"2023-10-31","close":23.4362},{"date":"2023-11-01","close":24.1355},{"date":"2023-11-02","close":23.8237},{"date":"2023-11-03","close":24.438},{"date":"2023-11-06","close":23.7764},{"date":"2023-11-07","close":24.1922},{"date":"2023-11-08","close":23.6725},{"date":"2023-11-09","close":23.3134},{"date":"2023-11-10","close":23.6347},{"date":"2023-11-13","close":23.852},{"date":"2023-11-14","close":24.712},{"date":"2023-11-15","close":24.7309},{"date":"2023-11-16","close":24.0883},{"date":"2023-11-17","close":24.8821},{"date":"2023-11-20","close":25.1656},{"date":"2023-11-21","close":24.8443},{"date":"2023-11-22","close":24.8443},{"date":"2023-11-24","close":25.0428},{"date":"2023-11-27","close":24.5702},{"date":"2023-11-28","close":24.4947},{"date":"2023-11-29","close":24.1639},{"date":"2023-11-30","close":23.0866},{"date":"2023-12-01","close":23.9371},{"date":"2023-12-04","close":23.1433},{"date":"2023-12-05","close":22.4251},{"date":"2023-12-06","close":22.3117},{"date":"2023-12-07","close":22.1794},{"date":"2023-12-08","close":21.8014},{"date":"2023-12-11","close":21.6974},{"date":"2023-12-12","close":21.8486},{"date":"2023-12-13","close":22.633},{"date":"2023-12-14","close":22.2739},{"date":"2023-12-15","close":22.2739},{"date":"2023-12-18","close":21.962},{"date":"2023-12-19","close":22.6141},{"date":"2023-12-20","close":21.7636},{"date":"2023-12-21","close":22.0187},{"date":"2023-12-22","close":21.6596},{"date":"2023-12-26","close":21.9337},{"date":"2023-12-27","close":21.7636},{"date":"2023-12-28","close":21.7541},{"date":"2023-12-29","close":21.7258},{"date":"2024-01-02","close":21.688},{"date":"2024-01-03","close":21.6029},{"date":"2024-01-04","close":21.4045},{"date":"2024-01-05","close":21.3289},{"date":"2024-01-08","close":21.1777},{"date":"2024-01-09","close":20.8091},{"date":"2024-01-10","close":21.1777},{"date":"2024-01-11","close":21.1871},{"date":"2024-01-12","close":20.9603},{"date":"2024-01-16","close":20.4217},{"date":"2024-01-17","close":20.6201},{"date":"2024-01-18","close":20.7902},{"date":"2024-01-19","close":20.7808},{"date":"2024-01-22","close":21.0737},{"date":"2024-01-23","close":20.3839},{"date":"2024-01-24","close":20.4406},{"date":"2024-01-25","close":20.8942},{"date":"2024-01-26","close":20.7146},{"date":"2024-01-29","close":21.1966},{"date":"2024-01-30","close":21.4328},{"date":"2024-01-31","close":21.2911},{"date":"2024-02-01","close":21.5746},{"date":"2024-02-02","close":21.4706},{"date":"2024-02-05","close":21.2627},{"date":"2024-02-06","close":20.7146},{"date":"2024-02-07","close":20.5823},{"date":"2024-02-08","close":20.9131},{"date":"2024-02-09","close":21.3194},{"date":"2024-02-12","close":21.3289},{"date":"2024-02-13","close":20.6863},{"date":"2024-02-14","close":20.9036},{"date":"2024-02-15","close":21.4423},{"date":"2024-02-16","close":21.5746},{"date":"2024-02-20","close":21.8108},{"date":"2024-02-21","close":21.3572},{"date":"2024-02-22","close":21.6313},{"date":"2024-02-23","close":22.0565},{"date":"2024-02-26","close":22.4723},{"date":"2024-02-27","close":22.5479},{"date":"2024-02-28","close":22.5952},{"date":"2024-02-29","close":22.6235},{"date":"2024-03-01","close":22.6235},{"date":"2024-03-04","close":22.5479},{"date":"2024-03-05","close":22.5668},{"date":"2024-03-06","close":22.2361},{"date":"2024-03-07","close":22.7369},{"date":"2024-03-08","close":22.8409},{"date":"2024-03-11","close":23.0393},{"date":"2024-03-12","close":23.1716},{"date":"2024-03-13","close":23.6252},{"date":"2024-03-14","close":27.4242},{"date":"2024-03-15","close":28.3125},{"date":"2024-03-18","close":27.3391},{"date":"2024-03-19","close":27.358},{"date":"2024-03-20","close":27.5848},{"date":"2024-03-21","close":27.2635},{"date":"2024-03-22","close":27.2068},{"date":"2024-03-25","close":27.5754},{"date":"2024-03-26","close":28.0006},{"date":"2024-03-27","close":28.2861},{"date":"2024-03-28","close":28.4193},{"date":"2024-04-01","close":28.2004},{"date":"2024-04-02","close":27.7152},{"date":"2024-04-03","close":27.3632},{"date":"2024-04-04","close":26.6591},{"date":"2024-04-05","close":26.6401},{"date":"2024-04-08","close":27.3822},{"date":"2024-04-09","close":27.2395},{"date":"2024-04-10","close":27.0682},{"date":"2024-04-11","close":26.7828},{"date":"2024-04-12","close":26.4498},{"date":"2024-04-15","close":26.2405},{"date":"2024-04-16","close":26.1644},{"date":"2024-04-17","close":25.9931},{"date":"2024-04-18","close":26.2024},{"date":"2024-04-19","close":26.8209},{"date":"2024-04-22","close":27.4012},{"date":"2024-04-23","close":27.8674},{"date":"2024-04-24","close":28.3146},{"date":"2024-04-25","close":27.8674},{"date":"2024-04-26","close":28.3432},{"date":"2024-04-29","close":28.9426},{"date":"2024-04-30","close":28.6952},{"date":"2024-05-01","close":28.2195},{"date":"2024-05-02","close":28.6096},{"date":"2024-05-03","close":28.4954},{"date":"2024-05-06","close":27.3727},{"date":"2024-05-07","close":27.0968},{"date":"2024-05-08","close":27.23},{"date":"2024-05-09","close":27.9436},{"date":"2024-05-10","close":27.0873},{"date":"2024-05-13","close":27.6486},{"date":"2024-05-14","close":28.4859},{"date":"2024-05-15","close":28.8379},{"date":"2024-05-16","close":28.4954},{"date":"2024-05-17","close":28.6571},{"date":"2024-05-20","close":28.2004},{"date":"2024-05-21","close":28.1433},{"date":"2024-05-22","close":27.9721},{"date":"2024-05-23","close":27.9626},{"date":"2024-05-24","close":28.8664},{"date":"2024-05-28","close":30.6646},{"date":"2024-05-29","close":30.4458},{"date":"2024-05-30","close":26.2119},{"date":"2024-05-31","close":25.7553},{"date":"2024-06-03","close":26.4213},{"date":"2024-06-04","close":25.6125},{"date":"2024-06-05","close":25.9551},{"date":"2024-06-06","close":25.5459},{"date":"2024-06-07","close":24.899},{"date":"2024-06-10","close":25.4032},{"date":"2024-06-11","close":24.8704},{"date":"2024-06-12","close":24.8324},{"date":"2024-06-13","close":24.3662},{"date":"2024-06-14","close":24.0046},{"date":"2024-06-17","close":24.2425},{"date":"2024-06-18","close":24.2234},{"date":"2024-06-20","close":23.8524},{"date":"2024-06-21","close":24.4233},{"date":"2024-06-24","close":24.5374},{"date":"2024-06-25","close":24.2139},{"date":"2024-06-26","close":24.1949},{"date":"2024-06-27","close":24.3004},{"date":"2024-06-28","close":24.2333},{"date":"2024-07-01","close":24.1566},{"date":"2024-07-02","close":23.8976},{"date":"2024-07-03","close":24.0223},{"date":"2024-07-05","close":23.4565},{"date":"2024-07-08","close":23.7058},{"date":"2024-07-09","close":22.9578},{"date":"2024-07-10","close":23.3702},{"date":"2024-07-11","close":24.2908},{"date":"2024-07-12","close":24.473},{"date":"2024-07-15","close":24.5881},{"date":"2024-07-16","close":25.058},{"date":"2024-07-17","close":24.6264},{"date":"2024-07-18","close":24.7607},{"date":"2024-07-19","close":24.2429},{"date":"2024-07-22","close":24.9429},{"date":"2024-07-23","close":25.1059},{"date":"2024-07-24","close":25.2402},{"date":"2024-07-25","close":25.1635},{"date":"2024-07-26","close":25.5567},{"date":"2024-07-29","close":25.6717},{"date":"2024-07-30","close":25.758},{"date":"2024-07-31","close":26.0074},{"date":"2024-08-01","close":25.3936},{"date":"2024-08-02","close":24.4059},{"date":"2024-08-05","close":23.9072},{"date":"2024-08-06","close":23.725},{"date":"2024-08-07","close":23.4661},{"date":"2024-08-08","close":23.5044},{"date":"2024-08-09","close":23.936},{"date":"2024-08-12","close":24.3963},{"date":"2024-08-13","close":24.8087},{"date":"2024-08-14","close":25.0676},{"date":"2024-08-15","close":26.1704},{"date":"2024-08-16","close":26.6499},{"date":"2024-08-19","close":26.9088},{"date":"2024-08-20","close":26.5828},{"date":"2024-08-21","close":27.5225},{"date":"2024-08-22","close":27.0622},{"date":"2024-08-23","close":27.5513},{"date":"2024-08-26","close":27.6664},{"date":"2024-08-27","close":27.254},{"date":"2024-08-28","close":26.7266},{"date":"2024-08-29","close":30.9365},{"date":"2024-08-30","close":32.0105},{"date":"2024-09-03","close":32.116},{"date":"2024-09-04","close":32.2503},{"date":"2024-09-05","close":31.3968},{"date":"2024-09-06","close":30.0351},{"date":"2024-09-09","close":29.92},{"date":"2024-09-10","close":28.6925},{"date":"2024-09-11","close":28.5678},{"date":"2024-09-12","close":29.9871},{"date":"2024-09-13","close":29.6515},{"date":"2024-09-16","close":29.4213},{"date":"2024-09-17","close":30.8214},{"date":"2024-09-18","close":30.7831},{"date":"2024-09-19","close":31.4831},{"date":"2024-09-20","close":31.3776},{"date":"2024-09-23","close":31.1475},{"date":"2024-09-24","close":30.9749},{"date":"2024-09-25","close":29.7761},{"date":"2024-09-26","close":30.0367},{"date":"2024-09-27","close":31.61},{"date":"2024-09-30","close":33.1736},{"date":"2024-10-01","close":31.5231},{"date":"2024-10-02","close":31.5521},{"date":"2024-10-03","close":32.5173},{"date":"2024-10-04","close":34.3029},{"date":"2024-10-07","close":33.9844},{"date":"2024-10-08","close":34.4187},{"date":"2024-10-09","close":32.9613},{"date":"2024-10-10","close":33.1157},{"date":"2024-10-11","close":33.7913},{"date":"2024-10-14","close":34.5345},{"date":"2024-10-15","close":35.519},{"date":"2024-10-16","close":36.1947},{"date":"2024-10-17","close":36.4456},{"date":"2024-10-18","close":37.3046},{"date":"2024-10-21","close":35.8568},{"date":"2024-10-22","close":35.4128},{"date":"2024-10-23","close":35.4515},{"date":"2024-10-24","close":36.0209},{"date":"2024-10-25","close":35.8182},{"date":"2024-10-28","close":37.4398},{"date":"2024-10-29","close":36.8027},{"date":"2024-10-30","close":37.6424},{"date":"2024-10-31","close":36.7641},{"date":"2024-11-01","close":36.7448},{"date":"2024-11-04","close":36.4456},{"date":"2024-11-05","close":36.4553},{"date":"2024-11-06","close":36.9765},{"date":"2024-11-07","close":36.3008},{"date":"2024-11-08","close":35.519},{"date":"2024-11-11","close":37.6521},{"date":"2024-11-12","close":35.9727},{"date":"2024-11-13","close":35.4032},{"date":"2024-11-14","close":35.77},{"date":"2024-11-15","close":35.0171},{"date":"2024-11-18","close":35.7989},{"date":"2024-11-19","close":35.4032},{"date":"2024-11-20","close":35.0075},{"date":"2024-11-21","close":35.4225},{"date":"2024-11-22","close":36.8606},{"date":"2024-11-25","close":37.0826},{"date":"2024-11-26","close":36.6097},{"date":"2024-11-27","close":37.0075},{"date":"2024-11-29","close":36.862},{"date":"2024-12-02","close":37.6188},{"date":"2024-12-03","close":37.0075},{"date":"2024-12-04","close":36.794},{"date":"2024-12-05","close":45.1096},{"date":"2024-12-06","close":39.802},{"date":"2024-12-09","close":39.346},{"date":"2024-12-10","close":40.1125},{"date":"2024-12-11","close":41.2381},{"date":"2024-12-12","close":40.2775},{"date":"2024-12-13","close":39.802},{"date":"2024-12-16","close":41.8493},{"date":"2024-12-17","close":42.1404},{"date":"2024-12-18","close":41.8202},{"date":"2024-12-19","close":41.4709},{"date":"2024-12-20","close":42.48},{"date":"2024-12-23","close":42.6159},{"date":"2024-12-24","close":44.5565},{"date":"2024-12-26","close":46.5165},{"date":"2024-12-27","close":45.2842},{"date":"2024-12-30","close":45.3133},{"date":"2024-12-31","close":44.6729},{"date":"2025-01-02","close":42.7711},{"date":"2025-01-03","close":44.1102},{"date":"2025-01-06","close":45.2163},{"date":"2025-01-07","close":44.9058},{"date":"2025-01-08","close":41.2381},{"date":"2025-01-10","close":40.6656},{"date":"2025-01-13","close":40.3163},{"date":"2025-01-14","close":37.9972},{"date":"2025-01-15","close":38.0846},{"date":"2025-01-16","close":37.2889},{"date":"2025-01-17","close":37.939},{"date":"2025-01-21","close":38.8802},{"date":"2025-01-22","close":39.8602},{"date":"2025-01-23","close":40.9179},{"date":"2025-01-24","close":41.4418},{"date":"2025-01-27","close":41.4418},{"date":"2025-01-28","close":42.645},{"date":"2025-01-29","close":42.7808},{"date":"2025-01-30","close":42.9652},{"date":"2025-01-31","close":41.0828},{"date":"2025-02-03","close":38.5018},{"date":"2025-02-04","close":37.0948},{"date":"2025-02-05","close":38.1428},{"date":"2025-02-06","close":38.0069},{"date":"2025-02-07","close":36.697},{"date":"2025-02-10","close":37.056},{"date":"2025-02-11","close":37.3665},{"date":"2025-02-12","close":36.4059},{"date":"2025-02-13","close":36.8717},{"date":"2025-02-14","close":36.8717},{"date":"2025-02-18","close":39.5109},{"date":"2025-02-19","close":39.443},{"date":"2025-02-20","close":38.7832},{"date":"2025-02-21","close":37.1045},{"date":"2025-02-24","close":37.221},{"date":"2025-02-25","close":39.0646},{"date":"2025-02-26","close":39.54},{"date":"2025-02-27","close":38.9481},{"date":"2025-02-28","close":39.705},{"date":"2025-03-03","close":39.6759},{"date":"2025-03-04","close":39.5206},{"date":"2025-03-05","close":39.802},{"date":"2025-03-06","close":38.4048},{"date":"2025-03-07","close":38.3659},{"date":"2025-03-10","close":36.862},{"date":"2025-03-11","close":35.0184},{"date":"2025-03-12","close":34.4459},{"date":"2025-03-13","close":34.3004},{"date":"2025-03-14","close":35.4065},{"date":"2025-03-17","close":34.1451},{"date":"2025-03-18","close":34.9214},{"date":"2025-03-19","close":36.0275},{"date":"2025-03-20","close":35.9984},{"date":"2025-03-21","close":36.2216},{"date":"2025-03-24","close":37.6867},{"date":"2025-03-25","close":37.2501},{"date":"2025-03-26","close":37.3762},{"date":"2025-03-27","close":37.3958},{"date":"2025-03-28","close":35.2781},{"date":"2025-03-31","close":36.2735},{"date":"2025-04-01","close":38.4985},{"date":"2025-04-02","close":39.9233},{"date":"2025-04-03","close":35.2195},{"date":"2025-04-04","close":35.3269},{"date":"2025-04-07","close":35.6392},{"date":"2025-04-08","close":33.4825},{"date":"2025-04-09","close":38.4009},{"date":"2025-04-10","close":35.9319},{"date":"2025-04-11","close":36.01},{"date":"2025-04-14","close":35.7172},{"date":"2025-04-15","close":35.2293},{"date":"2025-04-16","close":35.5318},{"date":"2025-04-17","close":36.2735},{"date":"2025-04-21","close":32.653},{"date":"2025-04-22","close":33.9411},{"date":"2025-04-23","close":32.4773},{"date":"2025-04-24","close":34.4583},{"date":"2025-04-25","close":33.8533},{"date":"2025-04-28","close":34.029},{"date":"2025-04-29","close":34.068},{"date":"2025-04-30","close":34.4291},{"date":"2025-05-01","close":34.7999},{"date":"2025-05-02","close":35.6782},{"date":"2025-05-05","close":35.2683},{"date":"2025-05-06","close":34.5364},{"date":"2025-05-07","close":35.1512},{"date":"2025-05-08","close":36.1759},{"date":"2025-05-09","close":36.2832},{"date":"2025-05-12","close":40.4015},{"date":"2025-05-13","close":40.7723},{"date":"2025-05-14","close":40.9382},{"date":"2025-05-15","close":40.8016},{"date":"2025-05-16","close":41.2602},{"date":"2025-05-19","close":40.6064},{"date":"2025-05-20","close":40.6161},{"date":"2025-05-21","close":39.5232},{"date":"2025-05-22","close":39.9623},{"date":"2025-05-23","close":39.9038},{"date":"2025-05-27","close":41.592},{"date":"2025-05-28","close":41.7482},{"date":"2025-05-29","close":50.7751},{"date":"2025-05-30","close":49.809},{"date":"2025-06-02","close":46.4812},{"date":"2025-06-03","close":46.7447},{"date":"2025-06-04","close":45.0466},{"date":"2025-06-05","close":45.2418},{"date":"2025-06-06","close":46.6959},{"date":"2025-06-09","close":47.4376},{"date":"2025-06-10","close":47.096},{"date":"2025-06-11","close":47.3205},{"date":"2025-06-12","close":49.3015},{"date":"2025-06-13","close":48.6867},{"date":"2025-06-16","close":51.5558},{"date":"2025-06-17","close":51.4289},{"date":"2025-06-18","close":51.2337},{"date":"2025-06-20","close":51.5753},{"date":"2025-06-23","close":50.9702},{"date":"2025-06-24","close":51.1361},{"date":"2025-06-25","close":51.2923},{"date":"2025-06-26","close":51.3707},{"date":"2025-06-27","close":53.0465},{"date":"2025-06-30","close":50.5279},{"date":"2025-07-01","close":51.5471},{"date":"2025-07-02","close":51.8313},{"date":"2025-07-03","close":52.7721},{"date":"2025-07-07","close":50.7141},{"date":"2025-07-08","close":49.7733},{"date":"2025-07-09","close":49.4891},{"date":"2025-07-10","close":50.3711},{"date":"2025-07-11","close":48.7933},{"date":"2025-07-14","close":50.2731},{"date":"2025-07-15","close":49.8517},{"date":"2025-07-16","close":50.9003},{"date":"2025-07-17","close":51.1159},{"date":"2025-07-18","close":51.6059},{"date":"2025-07-21","close":52.1743},{"date":"2025-07-22","close":52.8995},{"date":"2025-07-23","close":53.8892},{"date":"2025-07-24","close":49.8321},{"date":"2025-07-25","close":50.3123},{"date":"2025-07-28","close":51.0375},{"date":"2025-07-29","close":50.189},{"date":"2025-07-30","close":50.1009},{"date":"2025-07-31","close":49.6893},{"date":"2025-08-01","close":48.3665},{"date":"2025-08-04","close":49.8951},{"date":"2025-08-05","close":50.4144},{"date":"2025-08-06","close":50.2478},{"date":"2025-08-07","close":48.7094},{"date":"2025-08-08","close":48.4155},{"date":"2025-08-11","close":50.3262},{"date":"2025-08-12","close":54.5691},{"date":"2025-08-13","close":55.6273},{"date":"2025-08-14","close":54.5887},{"date":"2025-08-15","close":54.4809},{"date":"2025-08-18","close":55.9899},{"date":"2025-08-19","close":52.8445},{"date":"2025-08-20","close":53.9126},{"date":"2025-08-21","close":53.403},{"date":"2025-08-22","close":55.451},{"date":"2025-08-25","close":54.814},{"date":"2025-08-26","close":56.1663},{"date":"2025-08-27","close":57.3813},{"date":"2025-08-28","close":65.6612},{"date":"2025-08-29","close":59.586},{"date":"2025-09-02","close":58.4298},{"date":"2025-09-03","close":59.2137},{"date":"2025-09-04","close":59.6938},{"date":"2025-09-05","close":63.3193},{"date":"2025-09-08","close":70.4332},{"date":"2025-09-09","close":69.4533},{"date":"2025-09-10","close":71.3935},{"date":"2025-09-11","close":73.0788},{"date":"2025-09-12","close":72.4909},{"date":"2025-09-15","close":74.3233},{"date":"2025-09-16","close":73.1572},{"date":"2025-09-17","close":70.2078},{"date":"2025-09-18","close":72.7163},{"date":"2025-09-19","close":71.5894},{"date":"2025-09-22","close":69.8257},{"date":"2025-09-23","close":70.8153},{"date":"2025-09-24","close":71.4523},{"date":"2025-09-25","close":71.1681},{"date":"2025-09-26","close":71.6399},{"date":"2025-09-29","close":69.5759},{"date":"2025-09-30","close":64.0916},{"date":"2025-10-01","close":62.1062},{"date":"2025-10-02","close":60.9956},{"date":"2025-10-03","close":60.0029},{"date":"2025-10-06","close":58.9808},{"date":"2025-10-07","close":57.0642},{"date":"2025-10-08","close":57.9684},{"date":"2025-10-09","close":58.3419},{"date":"2025-10-10","close":58.9218},{"date":"2025-10-13","close":60.17},{"date":"2025-10-14","close":59.4231},{"date":"2025-10-15","close":58.6564},{"date":"2025-10-16","close":55.1182},{"date":"2025-10-17","close":54.7545},{"date":"2025-10-20","close":54.4007},{"date":"2025-10-21","close":55.1378},{"date":"2025-10-22","close":55.1378},{"date":"2025-10-23","close":55.5408},{"date":"2025-10-24","close":54.5874},{"date":"2025-10-27","close":54.6366},{"date":"2025-10-28","close":55.0985},{"date":"2025-10-29","close":54.0469},{"date":"2025-10-30","close":53.7225},{"date":"2025-10-31","close":53.2901},{"date":"2025-11-03","close":51.9534},{"date":"2025-11-04","close":50.2727},{"date":"2025-11-05","close":50.3317},{"date":"2025-11-06","close":48.1301},{"date":"2025-11-07","close":48.3562},{"date":"2025-11-10","close":47.9139},{"date":"2025-11-11","close":46.2824},{"date":"2025-11-12","close":48.651},{"date":"2025-11-13","close":48.4938},{"date":"2025-11-14","close":47.8647},{"date":"2025-11-17","close":48.4839},{"date":"2025-11-18","close":48.5331},{"date":"2025-11-19","close":46.8524},{"date":"2025-11-20","close":46.361},{"date":"2025-11-21","close":48.0417},{"date":"2025-11-24","close":46.764},{"date":"2025-11-25","close":50.4496},{"date":"2025-11-26","close":51.3833},{"date":"2025-11-28","close":52.4098},{"date":"2025-12-01","close":52.9428},{"date":"2025-12-02","close":51.7387},{"date":"2025-12-03","close":56.6539},{"date":"2025-12-04","close":47.8499},{"date":"2025-12-05","close":49.1429},{"date":"2025-12-08","close":49.9818},{"date":"2025-12-09","close":51.3143},{"date":"2025-12-10","close":52.1631},{"date":"2025-12-11","close":52.8145},{"date":"2025-12-12","close":52.0545},{"date":"2025-12-15","close":51.867},{"date":"2025-12-16","close":52.7849},{"date":"2025-12-17","close":52.4394},{"date":"2025-12-18","close":53.0613},{"date":"2025-12-19","close":53.5449},{"date":"2025-12-22","close":56.0519},{"date":"2025-12-23","close":56.95},{"date":"2025-12-24","close":58.924},{"date":"2025-12-26","close":61.5297},{"date":"2025-12-29","close":58.5292},{"date":"2025-12-30","close":59.2991},{"date":"2025-12-31","close":60.4736},{"date":"2026-01-02","close":60.2071},{"date":"2026-01-05","close":62.191},{"date":"2026-01-06","close":62.803},{"date":"2026-01-07","close":63.7209},{"date":"2026-01-08","close":64.4809},{"date":"2026-01-09","close":66.2871},{"date":"2026-01-12","close":67.8367},{"date":"2026-01-13","close":68.0637},{"date":"2026-01-14","close":69.633},{"date":"2026-01-15","close":70.1068},{"date":"2026-01-16","close":69.7021},{"date":"2026-01-20","close":64.1552},{"date":"2026-01-21","close":64.5105},{"date":"2026-01-22","close":62.8819},{"date":"2026-01-23","close":62.5266},{"date":"2026-01-26","close":60.0097},{"date":"2026-01-27","close":60.1183},{"date":"2026-01-28","close":60.5921},{"date":"2026-01-29","close":59.2103},{"date":"2026-01-30","close":58.9043},{"date":"2026-02-02","close":59.1807},{"date":"2026-02-03","close":59.6051},{"date":"2026-02-04","close":58.5589},{"date":"2026-02-05","close":53.6535},{"date":"2026-02-06","close":54.7095},{"date":"2026-02-09","close":53.4363},{"date":"2026-02-10","close":51.4623},{"date":"2026-02-11","close":49.5377},{"date":"2026-02-12","close":48.5309},{"date":"2026-02-13","close":49.4883},{"date":"2026-02-17","close":50.574},{"date":"2026-02-18","close":52.3013},{"date":"2026-02-19","close":52.3407},{"date":"2026-02-20","close":51.8472},{"date":"2026-02-23","close":48.5013},{"date":"2026-02-24","close":49.7943},{"date":"2026-02-25","close":49.2712},{"date":"2026-02-26","close":49.439},{"date":"2026-02-27","close":48.0275},{"date":"2026-03-02","close":46.1325},{"date":"2026-03-03","close":45.8956},{"date":"2026-03-04","close":45.106},{"date":"2026-03-05","close":44.652},{"date":"2026-03-06","close":41.7996},{"date":"2026-03-09","close":43.4676},{"date":"2026-03-10","close":45.1159},{"date":"2026-03-11","close":42.9247},{"date":"2026-03-12","close":41.0297},{"date":"2026-03-13","close":40.3783},{"date":"2026-03-16","close":37.9996},{"date":"2026-03-17","close":39.4406},{"date":"2026-03-18","close":38.9471},{"date":"2026-03-19","close":40.2894},{"date":"2026-03-20","close":40.3881},{"date":"2026-03-23","close":41.0692},{"date":"2026-03-24","close":40.5263},{"date":"2026-03-25","close":39.1248},{"date":"2026-03-26","close":38.4536},{"date":"2026-03-27","close":37.014},{"date":"2026-03-30","close":36.6069},{"date":"2026-03-31","close":37.1827},{"date":"2026-04-01","close":36.8253},{"date":"2026-04-02","close":37.7983},{"date":"2026-04-06","close":37.014},{"date":"2026-04-07","close":36.9246},{"date":"2026-04-08","close":37.7685},{"date":"2026-04-09","close":37.5799},{"date":"2026-04-10","close":36.9941},{"date":"2026-04-13","close":36.9544},{"date":"2026-04-14","close":37.7685},{"date":"2026-04-15","close":36.7558},{"date":"2026-04-16","close":37.1629},{"date":"2026-04-17","close":38.7713},{"date":"2026-04-20","close":39.1486},{"date":"2026-04-21","close":38.7713},{"date":"2026-04-22","close":39.2975},{"date":"2026-04-23","close":37.5402},{"date":"2026-04-24","close":38.2848},{"date":"2026-04-27","close":38.265},{"date":"2026-04-28","close":37.6395},{"date":"2026-04-29","close":36.448},{"date":"2026-04-30","close":36.6764},{"date":"2026-05-01","close":35.763},{"date":"2026-05-04","close":36.0012},{"date":"2026-05-05","close":36.3785},{"date":"2026-05-06","close":36.9047},{"date":"2026-05-07","close":37.153},{"date":"2026-05-08","close":38.0962},{"date":"2026-05-11","close":36.8154},{"date":"2026-05-12","close":35.8622},{"date":"2026-05-13","close":35.485},{"date":"2026-05-14","close":35.9615},{"date":"2026-05-15","close":35.0679},{"date":"2026-05-18","close":34.6311},{"date":"2026-05-19","close":37.2125},{"date":"2026-05-20","close":36.2395},{"date":"2026-05-21","close":36.8948},{"date":"2026-05-22","close":36.7062},{"date":"2026-05-26","close":37.4012},{"date":"2026-05-27","close":37.5303},{"date":"2026-05-28","close":38.6224},{"date":"2026-05-29","close":36.9445},{"date":"2026-06-01","close":36.1204},{"date":"2026-06-02","close":35.6637},{"date":"2026-06-03","close":35.0183},{"date":"2026-06-04","close":35.4651},{"date":"2026-06-05","close":33.7276},{"date":"2026-06-08","close":32.7446},{"date":"2026-06-09","close":32.7943},{"date":"2026-06-10","close":33.5588},{"date":"2026-06-11","close":33.6482},{"date":"2026-06-12","close":31.9007},{"date":"2026-06-15","close":32.278},{"date":"2026-06-16","close":32.3078},{"date":"2026-06-17","close":31.3745},{"date":"2026-06-18","close":32.139},{"date":"2026-06-22","close":31.583},{"date":"2026-06-23","close":30.5405},{"date":"2026-06-24","close":32.3475},{"date":"2026-06-25","close":32.0},{"date":"2026-06-26","close":31.34},{"date":"2026-06-29","close":30.31},{"date":"2026-06-30","close":30.61},{"date":"2026-07-01","close":30.56},{"date":"2026-07-02","close":31.5},{"date":"2026-07-06","close":31.02},{"date":"2026-07-07","close":29.84},{"date":"2026-07-08","close":30.19},{"date":"2026-07-09","close":31.15},{"date":"2026-07-10","close":34.42},{"date":"2026-07-13","close":33.62},{"date":"2026-07-14","close":32.91},{"date":"2026-07-15","close":34.4},{"date":"2026-07-16","close":34.97},{"date":"2026-07-17","close":34.13},{"date":"2026-07-20","close":34.03},{"date":"2026-07-21","close":33.97},{"date":"2026-07-22","close":33.92},{"date":"2026-07-23","close":33.84},{"date":"2026-07-24","close":33.7},{"date":"2026-07-27","close":34.12},{"date":"2026-07-28","close":35.31},{"date":"2026-07-29","close":35.52},{"date":"2026-07-30","close":35.27},{"date":"2026-07-31","close":33.92},{"date":"2026-08-03","close":33.81},{"date":"2026-08-04","close":34.28},{"date":"2026-08-05","close":34.82},{"date":"2026-08-06","close":34.71},{"date":"2026-08-07","close":36.86},{"date":"2026-08-10","close":37.26},{"date":"2026-08-11","close":36.84},{"date":"2026-08-12","close":36.98},{"date":"2026-08-13","close":37.78},{"date":"2026-08-14","close":38.34},{"date":"2026-08-17","close":38.19},{"date":"2026-08-18","close":37.44},{"date":"2026-08-19","close":39.58},{"date":"2026-08-20","close":37.78},{"date":"2026-08-21","close":38.89},{"date":"2026-08-24","close":38.87},{"date":"2026-08-25","close":39.37},{"date":"2026-08-26","close":39.1},{"date":"2026-08-27","close":28.44},{"date":"2026-08-28","close":29.85},{"date":"2026-08-31","close":30.27},{"date":"2026-09-01","close":30.4},{"date":"2026-09-02","close":30.12},{"date":"2026-09-03","close":29.07},{"date":"2026-09-04","close":29.43},{"date":"2026-09-08","close":29.14},{"date":"2026-09-09","close":28.2},{"date":"2026-09-10","close":28.18},{"date":"2026-09-11","close":27.58},{"date":"2026-09-14","close":27.16},{"date":"2026-09-15","close":25.74},{"date":"2026-09-16","close":26.37},{"date":"2026-09-17","close":25.47},{"date":"2026-09-18","close":24.44},{"date":"2026-09-21","close":24.75},{"date":"2026-09-22","close":26.37},{"date":"2026-09-23","close":25.96},{"date":"2026-09-24","close":25.1},{"date":"2026-09-25","close":25.77},{"date":"2026-09-28","close":25.36},{"date":"2026-09-29","close":25.45},{"date":"2026-09-30","close":25.07},{"date":"2026-10-01","close":25.41},{"date":"2026-10-02","close":25.56},{"date":"2026-10-05","close":26.0},{"date":"2026-10-06","close":25.64},{"date":"2026-10-07","close":25.57},{"date":"2026-10-08","close":25.9},{"date":"2026-10-09","close":25.53},{"date":"2026-10-12","close":25.58},{"date":"2026-10-13","close":25.03},{"date":"2026-10-14","close":25.18},{"date":"2026-10-15","close":26.1},{"date":"2026-10-16","close":24.96},{"date":"2026-10-19","close":24.12},{"date":"2026-10-20","close":24.56},{"date":"2026-10-21","close":23.36},{"date":"2026-10-22","close":24.39},{"date":"2026-10-23","close":23.8}],"chart_data":[{"date":"2024-10-23","open":35.49,"high":36.03,"low":35.14,"close":35.45,"volume":167851,"rsi_14":64.29,"sma_20":35.21,"sma_60":31.2,"sma_120":29.11},{"date":"2024-10-24","open":35.71,"high":36.05,"low":35.44,"close":36.02,"volume":133082,"rsi_14":59.49,"sma_20":35.52,"sma_60":31.37,"sma_120":29.17},{"date":"2024-10-25","open":36.21,"high":36.33,"low":35.65,"close":35.82,"volume":105590,"rsi_14":60.26,"sma_20":35.74,"sma_60":31.55,"sma_120":29.24},{"date":"2024-10-28","open":36.05,"high":37.71,"low":35.9,"close":37.44,"volume":247689,"rsi_14":64.92,"sma_20":35.96,"sma_60":31.77,"sma_120":29.33},{"date":"2024-10-29","open":37.09,"high":37.42,"low":36.41,"close":36.8,"volume":127116,"rsi_14":70.64,"sma_20":36.23,"sma_60":31.99,"sma_120":29.41},{"date":"2024-10-30","open":36.76,"high":37.96,"low":36.76,"close":37.64,"volume":195006,"rsi_14":72.66,"sma_20":36.55,"sma_60":32.23,"sma_120":29.49},{"date":"2024-10-31","open":37.75,"high":38.05,"low":36.74,"close":36.76,"volume":149463,"rsi_14":64.58,"sma_20":36.77,"sma_60":32.46,"sma_120":29.57},{"date":"2024-11-01","open":37.09,"high":37.16,"low":36.11,"close":36.74,"volume":192239,"rsi_14":61.67,"sma_20":36.9,"sma_60":32.68,"sma_120":29.64},{"date":"2024-11-04","open":36.59,"high":37.43,"low":36.36,"close":36.45,"volume":165656,"rsi_14":55.27,"sma_20":37.02,"sma_60":32.9,"sma_120":29.71},{"date":"2024-11-05","open":36.15,"high":36.97,"low":36.15,"close":36.46,"volume":200573,"rsi_14":51.61,"sma_20":37.13,"sma_60":33.1,"sma_120":29.77},{"date":"2024-11-06","open":38.26,"high":38.73,"low":36.68,"close":36.98,"volume":399745,"rsi_14":53.16,"sma_20":37.34,"sma_60":33.31,"sma_120":29.84},{"date":"2024-11-07","open":36.93,"high":37.34,"low":35.89,"close":36.3,"volume":209504,"rsi_14":43.88,"sma_20":37.5,"sma_60":33.5,"sma_120":29.9},{"date":"2024-11-08","open":36.27,"high":36.49,"low":35.47,"close":35.52,"volume":262621,"rsi_14":47.76,"sma_20":37.59,"sma_60":33.66,"sma_120":29.96},{"date":"2024-11-11","open":36.08,"high":38.37,"low":36.06,"close":37.65,"volume":327546,"rsi_14":62.13,"sma_20":37.75,"sma_60":33.85,"sma_120":30.04},{"date":"2024-11-12","open":37.64,"high":38.21,"low":35.94,"close":35.97,"volume":266327,"rsi_14":52.4,"sma_20":37.78,"sma_60":34.0,"sma_120":30.11},{"date":"2024-11-13","open":36.52,"high":37.02,"low":35.36,"close":35.4,"volume":208186,"rsi_14":47.16,"sma_20":37.73,"sma_60":34.15,"sma_120":30.17},{"date":"2024-11-14","open":35.5,"high":36.14,"low":35.2,"close":35.77,"volume":183071,"rsi_14":49.78,"sma_20":37.7,"sma_60":34.29,"sma_120":30.22},{"date":"2024-11-15","open":35.99,"high":36.1,"low":34.99,"close":35.02,"volume":119536,"rsi_14":38.08,"sma_20":37.58,"sma_60":34.42,"sma_120":30.26},{"date":"2024-11-18","open":35.26,"high":36.15,"low":35.19,"close":35.8,"volume":158924,"rsi_14":45.13,"sma_20":37.58,"sma_60":34.56,"sma_120":30.3},{"date":"2024-11-19","open":35.34,"high":35.63,"low":35.01,"close":35.4,"volume":209885,"rsi_14":38.65,"sma_20":37.58,"sma_60":34.69,"sma_120":30.37},{"date":"2024-11-20","open":35.35,"high":35.5,"low":33.97,"close":35.01,"volume":239107,"rsi_14":40.64,"sma_20":37.55,"sma_60":34.82,"sma_120":30.45},{"date":"2024-11-21","open":34.82,"high":35.49,"low":34.39,"close":35.42,"volume":229545,"rsi_14":43.24,"sma_20":37.52,"sma_60":34.97,"sma_120":30.53},{"date":"2024-11-22","open":35.62,"high":36.99,"low":35.62,"close":36.86,"volume":217863,"rsi_14":51.9,"sma_20":37.58,"sma_60":35.07,"sma_120":30.62},{"date":"2024-11-25","open":37.65,"high":38.51,"low":37.06,"close":37.08,"volume":334406,"rsi_14":52.82,"sma_20":37.56,"sma_60":35.15,"sma_120":30.71},{"date":"2024-11-26","open":36.6,"high":37.01,"low":35.47,"close":36.61,"volume":207212,"rsi_14":48.34,"sma_20":37.55,"sma_60":35.23,"sma_120":30.8},{"date":"2024-11-27","open":36.88,"high":37.45,"low":36.61,"close":37.01,"volume":256263,"rsi_14":52.41,"sma_20":37.51,"sma_60":35.3,"sma_120":30.9},{"date":"2024-11-29","open":37.14,"high":37.89,"low":36.69,"close":36.86,"volume":112419,"rsi_14":55.76,"sma_20":37.5,"sma_60":35.39,"sma_120":31.0},{"date":"2024-12-02","open":36.77,"high":38.15,"low":36.22,"close":37.62,"volume":216245,"rsi_14":48.65,"sma_20":37.54,"sma_60":35.51,"sma_120":31.1},{"date":"2024-12-03","open":37.29,"high":37.82,"low":36.63,"close":37.01,"volume":228745,"rsi_14":55.58,"sma_20":37.56,"sma_60":35.63,"sma_120":31.2},{"date":"2024-12-04","open":36.84,"high":37.58,"low":36.5,"close":36.79,"volume":417058,"rsi_14":58.36,"sma_20":37.56,"sma_60":35.76,"sma_120":31.31},{"date":"2024-12-05","open":38.88,"high":45.61,"low":38.88,"close":45.11,"volume":1205237,"rsi_14":80.2,"sma_20":37.97,"sma_60":36.04,"sma_120":31.48},{"date":"2024-12-06","open":45.2,"high":45.23,"low":39.44,"close":39.8,"volume":682800,"rsi_14":61.67,"sma_20":38.14,"sma_60":36.2,"sma_120":31.61},{"date":"2024-12-09","open":39.98,"high":41.34,"low":38.48,"close":39.35,"volume":530318,"rsi_14":58.67,"sma_20":38.33,"sma_60":36.36,"sma_120":31.74},{"date":"2024-12-10","open":39.55,"high":40.48,"low":38.92,"close":40.11,"volume":292779,"rsi_14":61.46,"sma_20":38.45,"sma_60":36.54,"sma_120":31.87},{"date":"2024-12-11","open":40.22,"high":41.81,"low":40.19,"close":41.24,"volume":510814,"rsi_14":64.77,"sma_20":38.71,"sma_60":36.72,"sma_120":32.01},{"date":"2024-12-12","open":41.1,"high":41.1,"low":39.94,"close":40.28,"volume":312446,"rsi_14":61.11,"sma_20":38.95,"sma_60":36.87,"sma_120":32.15},{"date":"2024-12-13","open":40.47,"high":41.36,"low":39.71,"close":39.8,"volume":202767,"rsi_14":56.85,"sma_20":39.15,"sma_60":37.01,"sma_120":32.28},{"date":"2024-12-16","open":39.87,"high":42.69,"low":39.79,"close":41.85,"volume":263805,"rsi_14":60.45,"sma_20":39.49,"sma_60":37.18,"sma_120":32.42},{"date":"2024-12-17","open":41.93,"high":42.84,"low":41.37,"close":42.14,"volume":213071,"rsi_14":62.31,"sma_20":39.81,"sma_60":37.36,"sma_120":32.57},{"date":"2024-12-18","open":42.39,"high":43.09,"low":41.82,"close":41.82,"volume":445733,"rsi_14":61.04,"sma_20":40.13,"sma_60":37.54,"sma_120":32.72},{"date":"2024-12-19","open":41.88,"high":42.5,"low":40.39,"close":41.47,"volume":295170,"rsi_14":60.48,"sma_20":40.45,"sma_60":37.74,"sma_120":32.87},{"date":"2024-12-20","open":40.49,"high":43.0,"low":40.49,"close":42.48,"volume":385979,"rsi_14":60.92,"sma_20":40.81,"sma_60":37.95,"sma_120":33.03},{"date":"2024-12-23","open":42.41,"high":43.39,"low":42.0,"close":42.62,"volume":188763,"rsi_14":62.88,"sma_20":41.09,"sma_60":38.14,"sma_120":33.18},{"date":"2024-12-24","open":43.0,"high":45.0,"low":42.91,"close":44.56,"volume":159201,"rsi_14":66.52,"sma_20":41.47,"sma_60":38.33,"sma_120":33.36},{"date":"2024-12-26","open":44.47,"high":46.8,"low":44.27,"close":46.52,"volume":310304,"rsi_14":54.1,"sma_20":41.97,"sma_60":38.58,"sma_120":33.56},{"date":"2024-12-27","open":46.17,"high":46.53,"low":44.77,"close":45.28,"volume":347223,"rsi_14":70.97,"sma_20":42.39,"sma_60":38.82,"sma_120":33.74},{"date":"2024-12-30","open":45.01,"high":45.52,"low":44.42,"close":45.31,"volume":287246,"rsi_14":73.6,"sma_20":42.83,"sma_60":39.03,"sma_120":33.93},{"date":"2024-12-31","open":45.68,"high":45.84,"low":44.12,"close":44.67,"volume":379414,"rsi_14":68.22,"sma_20":43.19,"sma_60":39.21,"sma_120":34.1},{"date":"2025-01-02","open":44.55,"high":44.81,"low":41.93,"close":42.77,"volume":311790,"rsi_14":55.77,"sma_20":43.49,"sma_60":39.36,"sma_120":34.26},{"date":"2025-01-03","open":42.98,"high":44.11,"low":42.49,"close":44.11,"volume":249208,"rsi_14":64.02,"sma_20":43.87,"sma_60":39.52,"sma_120":34.42},{"date":"2025-01-06","open":44.32,"high":45.54,"low":43.7,"close":45.22,"volume":359992,"rsi_14":68.93,"sma_20":43.87,"sma_60":39.73,"sma_120":34.59},{"date":"2025-01-07","open":45.02,"high":45.28,"low":44.2,"close":44.91,"volume":388317,"rsi_14":62.16,"sma_20":44.14,"sma_60":39.93,"sma_120":34.77},{"date":"2025-01-08","open":44.36,"high":44.36,"low":40.28,"close":41.24,"volume":526283,"rsi_14":47.17,"sma_20":44.23,"sma_60":40.05,"sma_120":34.9},{"date":"2025-01-10","open":41.01,"high":41.34,"low":40.2,"close":40.67,"volume":413692,"rsi_14":46.43,"sma_20":44.26,"sma_60":40.15,"sma_120":35.04},{"date":"2025-01-13","open":39.81,"high":40.76,"low":39.61,"close":40.32,"volume":494902,"rsi_14":46.43,"sma_20":44.21,"sma_60":40.23,"sma_120":35.17},{"date":"2025-01-14","open":40.4,"high":40.87,"low":37.61,"close":38.0,"volume":336730,"rsi_14":37.2,"sma_20":44.1,"sma_60":40.26,"sma_120":35.28},{"date":"2025-01-15","open":38.62,"high":38.84,"low":37.92,"close":38.08,"volume":263318,"rsi_14":37.02,"sma_20":44.01,"sma_60":40.29,"sma_120":35.39},{"date":"2025-01-16","open":37.74,"high":38.12,"low":37.17,"close":37.29,"volume":230562,"rsi_14":27.72,"sma_20":43.77,"sma_60":40.28,"sma_120":35.49},{"date":"2025-01-17","open":37.42,"high":38.23,"low":37.12,"close":37.94,"volume":201651,"rsi_14":21.41,"sma_20":43.56,"sma_60":40.31,"sma_120":35.59},{"date":"2025-01-21","open":38.19,"high":39.01,"low":38.02,"close":38.88,"volume":260111,"rsi_14":28.23,"sma_20":43.41,"sma_60":40.37,"sma_120":35.7},{"date":"2025-01-22","open":39.14,"high":40.39,"low":39.08,"close":39.86,"volume":269038,"rsi_14":32.59,"sma_20":43.32,"sma_60":40.44,"sma_120":35.82},{"date":"2025-01-23","open":39.61,"high":41.82,"low":39.58,"close":40.92,"volume":300394,"rsi_14":38.32,"sma_20":43.24,"sma_60":40.52,"sma_120":35.95},{"date":"2025-01-24","open":40.8,"high":41.77,"low":40.8,"close":41.44,"volume":209910,"rsi_14":45.48,"sma_20":43.18,"sma_60":40.62,"sma_120":36.08},{"date":"2025-01-27","open":40.95,"high":41.63,"low":40.24,"close":41.44,"volume":274419,"rsi_14":40.01,"sma_20":43.02,"sma_60":40.68,"sma_120":36.23},{"date":"2025-01-28","open":41.43,"high":42.83,"low":40.61,"close":42.65,"volume":172481,"rsi_14":40.45,"sma_20":42.82,"sma_60":40.78,"sma_120":36.39},{"date":"2025-01-29","open":42.68,"high":43.14,"low":42.03,"close":42.78,"volume":172921,"rsi_14":42.0,"sma_20":42.69,"sma_60":40.86,"sma_120":36.55},{"date":"2025-01-30","open":43.28,"high":43.46,"low":42.54,"close":42.97,"volume":235273,"rsi_14":58.81,"sma_20":42.57,"sma_60":40.97,"sma_120":36.71},{"date":"2025-01-31","open":42.97,"high":43.25,"low":41.04,"close":41.08,"volume":265887,"rsi_14":51.88,"sma_20":42.39,"sma_60":41.04,"sma_120":36.86},{"date":"2025-02-03","open":39.93,"high":39.93,"low":37.36,"close":38.5,"volume":293687,"rsi_14":43.2,"sma_20":42.17,"sma_60":41.07,"sma_120":36.98},{"date":"2025-02-04","open":38.81,"high":39.24,"low":37.04,"close":37.09,"volume":263522,"rsi_14":46.37,"sma_20":41.8,"sma_60":41.08,"sma_120":37.09},{"date":"2025-02-05","open":37.09,"high":38.86,"low":36.87,"close":38.14,"volume":309301,"rsi_14":50.22,"sma_20":41.44,"sma_60":41.09,"sma_120":37.2},{"date":"2025-02-06","open":38.59,"high":39.75,"low":37.93,"close":38.01,"volume":175608,"rsi_14":52.82,"sma_20":41.08,"sma_60":41.12,"sma_120":37.31},{"date":"2025-02-07","open":37.95,"high":38.66,"low":36.55,"close":36.7,"volume":253185,"rsi_14":45.36,"sma_20":40.85,"sma_60":41.14,"sma_120":37.4},{"date":"2025-02-10","open":36.83,"high":37.64,"low":36.27,"close":37.06,"volume":235132,"rsi_14":42.88,"sma_20":40.66,"sma_60":41.12,"sma_120":37.49},{"date":"2025-02-11","open":36.67,"high":37.48,"low":36.38,"close":37.37,"volume":222399,"rsi_14":39.73,"sma_20":40.51,"sma_60":41.14,"sma_120":37.57},{"date":"2025-02-12","open":37.36,"high":37.53,"low":35.91,"close":36.41,"volume":224392,"rsi_14":31.27,"sma_20":40.43,"sma_60":41.16,"sma_120":37.65},{"date":"2025-02-13","open":36.75,"high":37.42,"low":36.58,"close":36.87,"volume":182830,"rsi_14":30.93,"sma_20":40.37,"sma_60":41.17,"sma_120":37.73},{"date":"2025-02-14","open":37.06,"high":37.22,"low":36.28,"close":36.87,"volume":168808,"rsi_14":30.93,"sma_20":40.35,"sma_60":41.2,"sma_120":37.81},{"date":"2025-02-18","open":37.09,"high":39.55,"low":37.03,"close":39.51,"volume":306988,"rsi_14":38.32,"sma_20":40.43,"sma_60":41.26,"sma_120":37.91},{"date":"2025-02-19","open":39.31,"high":39.98,"low":38.81,"close":39.44,"volume":222774,"rsi_14":37.5,"sma_20":40.46,"sma_60":41.33,"sma_120":38.01},{"date":"2025-02-20","open":39.22,"high":39.22,"low":38.19,"close":38.78,"volume":193679,"rsi_14":34.88,"sma_20":40.4,"sma_60":41.39,"sma_120":38.11},{"date":"2025-02-21","open":39.15,"high":39.15,"low":36.54,"close":37.1,"volume":297025,"rsi_14":35.4,"sma_20":40.2,"sma_60":41.42,"sma_120":38.19},{"date":"2025-02-24","open":37.39,"high":37.47,"low":36.14,"close":37.22,"volume":217846,"rsi_14":44.26,"sma_20":39.99,"sma_60":41.42,"sma_120":38.24},{"date":"2025-02-25","open":37.17,"high":40.03,"low":37.17,"close":39.06,"volume":307883,"rsi_14":58.49,"sma_20":39.86,"sma_60":41.45,"sma_120":38.3},{"date":"2025-02-26","open":39.3,"high":39.84,"low":38.78,"close":39.54,"volume":210475,"rsi_14":56.34,"sma_20":39.7,"sma_60":41.5,"sma_120":38.36},{"date":"2025-02-27","open":39.55,"high":39.73,"low":38.62,"close":38.95,"volume":144534,"rsi_14":54.1,"sma_20":39.51,"sma_60":41.53,"sma_120":38.42},{"date":"2025-02-28","open":38.82,"high":40.01,"low":38.55,"close":39.7,"volume":285138,"rsi_14":63.77,"sma_20":39.34,"sma_60":41.58,"sma_120":38.48},{"date":"2025-03-03","open":39.79,"high":40.44,"low":39.17,"close":39.68,"volume":230842,"rsi_14":62.36,"sma_20":39.27,"sma_60":41.62,"sma_120":38.56},{"date":"2025-03-04","open":38.72,"high":40.07,"low":38.32,"close":39.52,"volume":216924,"rsi_14":60.32,"sma_20":39.32,"sma_60":41.66,"sma_120":38.64},{"date":"2025-03-05","open":39.45,"high":39.89,"low":38.56,"close":39.8,"volume":185115,"rsi_14":67.4,"sma_20":39.46,"sma_60":41.71,"sma_120":38.74},{"date":"2025-03-06","open":38.88,"high":40.86,"low":38.25,"close":38.4,"volume":292633,"rsi_14":57.17,"sma_20":39.47,"sma_60":41.59,"sma_120":38.82},{"date":"2025-03-07","open":38.3,"high":38.39,"low":37.51,"close":38.37,"volume":215242,"rsi_14":56.96,"sma_20":39.49,"sma_60":41.57,"sma_120":38.89},{"date":"2025-03-10","open":37.82,"high":37.98,"low":36.3,"close":36.86,"volume":346391,"rsi_14":36.2,"sma_20":39.5,"sma_60":41.53,"sma_120":38.95},{"date":"2025-03-11","open":36.87,"high":37.06,"low":34.16,"close":35.02,"volume":336624,"rsi_14":30.55,"sma_20":39.39,"sma_60":41.44,"sma_120":38.99},{"date":"2025-03-12","open":35.9,"high":36.1,"low":34.15,"close":34.45,"volume":640445,"rsi_14":30.78,"sma_20":39.24,"sma_60":41.32,"sma_120":39.02},{"date":"2025-03-13","open":39.76,"high":39.78,"low":34.12,"close":34.3,"volume":591939,"rsi_14":35.62,"sma_20":39.14,"sma_60":41.22,"sma_120":39.05},{"date":"2025-03-14","open":34.16,"high":35.53,"low":33.34,"close":35.41,"volume":415191,"rsi_14":41.55,"sma_20":39.06,"sma_60":41.15,"sma_120":39.08},{"date":"2025-03-17","open":35.03,"high":35.03,"low":33.41,"close":34.15,"volume":367018,"rsi_14":25.79,"sma_20":38.92,"sma_60":41.01,"sma_120":39.1},{"date":"2025-03-18","open":34.32,"high":35.04,"low":33.4,"close":34.92,"volume":299295,"rsi_14":27.92,"sma_20":38.68,"sma_60":40.89,"sma_120":39.13},{"date":"2025-03-19","open":34.92,"high":36.03,"low":34.17,"close":36.03,"volume":294165,"rsi_14":36.69,"sma_20":38.51,"sma_60":40.79,"sma_120":39.17},{"date":"2025-03-20","open":35.37,"high":36.48,"low":35.37,"close":36.0,"volume":221873,"rsi_14":31.91,"sma_20":38.36,"sma_60":40.7,"sma_120":39.22},{"date":"2025-03-21","open":35.64,"high":36.4,"low":35.11,"close":36.22,"volume":352287,"rsi_14":33.46,"sma_20":38.32,"sma_60":40.59,"sma_120":39.27},{"date":"2025-03-24","open":36.87,"high":37.79,"low":36.4,"close":37.69,"volume":290444,"rsi_14":42.2,"sma_20":38.34,"sma_60":40.5,"sma_120":39.32},{"date":"2025-03-25","open":37.5,"high":37.61,"low":36.17,"close":37.25,"volume":403774,"rsi_14":39.28,"sma_20":38.25,"sma_60":40.38,"sma_120":39.35},{"date":"2025-03-26","open":37.36,"high":37.42,"low":36.1,"close":37.38,"volume":217680,"rsi_14":45.16,"sma_20":38.14,"sma_60":40.22,"sma_120":39.4},{"date":"2025-03-27","open":37.42,"high":38.01,"low":36.97,"close":37.4,"volume":195267,"rsi_14":44.51,"sma_20":38.05,"sma_60":40.08,"sma_120":39.45},{"date":"2025-03-28","open":37.13,"high":37.13,"low":34.81,"close":35.28,"volume":210065,"rsi_14":42.16,"sma_20":37.81,"sma_60":39.91,"sma_120":39.47},{"date":"2025-03-31","open":34.43,"high":36.49,"low":34.43,"close":36.27,"volume":312790,"rsi_14":54.97,"sma_20":37.62,"sma_60":39.76,"sma_120":39.48},{"date":"2025-04-01","open":36.2,"high":38.78,"low":35.93,"close":38.5,"volume":249339,"rsi_14":65.74,"sma_20":37.56,"sma_60":39.68,"sma_120":39.52},{"date":"2025-04-02","open":37.95,"high":39.92,"low":37.95,"close":39.92,"volume":300965,"rsi_14":70.06,"sma_20":37.55,"sma_60":39.6,"sma_120":39.56},{"date":"2025-04-03","open":37.91,"high":39.56,"low":35.03,"close":35.22,"volume":541850,"rsi_14":48.86,"sma_20":37.38,"sma_60":39.43,"sma_120":39.58},{"date":"2025-04-04","open":33.4,"high":36.78,"low":33.28,"close":35.33,"volume":320352,"rsi_14":53.09,"sma_20":37.21,"sma_60":39.26,"sma_120":39.59},{"date":"2025-04-07","open":33.74,"high":37.31,"low":33.45,"close":35.64,"volume":391584,"rsi_14":51.67,"sma_20":37.14,"sma_60":39.16,"sma_120":39.61},{"date":"2025-04-08","open":36.82,"high":37.29,"low":32.97,"close":33.48,"volume":323974,"rsi_14":41.68,"sma_20":37.05,"sma_60":39.04,"sma_120":39.59},{"date":"2025-04-09","open":33.01,"high":39.03,"low":33.01,"close":38.4,"volume":538080,"rsi_14":55.13,"sma_20":37.24,"sma_60":39.0,"sma_120":39.62},{"date":"2025-04-10","open":36.54,"high":36.86,"low":35.13,"close":35.93,"volume":322272,"rsi_14":48.95,"sma_20":37.31,"sma_60":38.96,"sma_120":39.61},{"date":"2025-04-11","open":35.8,"high":36.33,"low":34.23,"close":36.01,"volume":327625,"rsi_14":45.75,"sma_20":37.33,"sma_60":38.92,"sma_120":39.6},{"date":"2025-04-14","open":36.89,"high":36.89,"low":34.45,"close":35.72,"volume":252438,"rsi_14":46.05,"sma_20":37.4,"sma_60":38.89,"sma_120":39.59},{"date":"2025-04-15","open":35.89,"high":36.06,"low":34.8,"close":35.23,"volume":241941,"rsi_14":44.75,"sma_20":37.41,"sma_60":38.84,"sma_120":39.58},{"date":"2025-04-16","open":35.18,"high":35.74,"low":34.87,"close":35.53,"volume":269092,"rsi_14":45.87,"sma_20":37.37,"sma_60":38.78,"sma_120":39.57},{"date":"2025-04-17","open":35.72,"high":36.52,"low":35.07,"close":36.27,"volume":406067,"rsi_14":52.35,"sma_20":37.38,"sma_60":38.71,"sma_120":39.58},{"date":"2025-04-21","open":36.21,"high":36.27,"low":31.76,"close":32.65,"volume":466958,"rsi_14":42.41,"sma_20":37.18,"sma_60":38.57,"sma_120":39.55},{"date":"2025-04-22","open":33.06,"high":34.16,"low":32.58,"close":33.94,"volume":364872,"rsi_14":40.05,"sma_20":36.98,"sma_60":38.44,"sma_120":39.53},{"date":"2025-04-23","open":35.0,"high":35.38,"low":32.36,"close":32.48,"volume":372931,"rsi_14":33.77,"sma_20":36.73,"sma_60":38.28,"sma_120":39.48},{"date":"2025-04-24","open":32.6,"high":34.57,"low":32.45,"close":34.46,"volume":373719,"rsi_14":48.12,"sma_20":36.56,"sma_60":38.14,"sma_120":39.46},{"date":"2025-04-25","open":33.98,"high":34.15,"low":33.27,"close":33.85,"volume":258738,"rsi_14":46.44,"sma_20":36.38,"sma_60":37.98,"sma_120":39.42},{"date":"2025-04-28","open":34.06,"high":34.41,"low":33.48,"close":34.03,"volume":224976,"rsi_14":46.09,"sma_20":36.32,"sma_60":37.82,"sma_120":39.39},{"date":"2025-04-29","open":33.87,"high":34.22,"low":33.48,"close":34.07,"volume":202089,"rsi_14":51.59,"sma_20":36.21,"sma_60":37.7,"sma_120":39.37},{"date":"2025-04-30","open":33.28,"high":34.5,"low":32.64,"close":34.43,"volume":235318,"rsi_14":35.72,"sma_20":36.0,"sma_60":37.62,"sma_120":39.35},{"date":"2025-05-01","open":34.44,"high":35.21,"low":34.16,"close":34.8,"volume":193381,"rsi_14":45.21,"sma_20":35.74,"sma_60":37.58,"sma_120":39.33},{"date":"2025-05-02","open":35.4,"high":36.35,"low":35.39,"close":35.68,"volume":213764,"rsi_14":48.68,"sma_20":35.76,"sma_60":37.54,"sma_120":39.32},{"date":"2025-05-05","open":35.39,"high":36.13,"low":35.08,"close":35.27,"volume":294251,"rsi_14":48.24,"sma_20":35.76,"sma_60":37.49,"sma_120":39.3},{"date":"2025-05-06","open":34.71,"high":35.5,"low":34.25,"close":34.54,"volume":271009,"rsi_14":47.33,"sma_20":35.7,"sma_60":37.44,"sma_120":39.29},{"date":"2025-05-07","open":35.11,"high":35.97,"low":34.54,"close":35.15,"volume":182464,"rsi_14":48.57,"sma_20":35.79,"sma_60":37.41,"sma_120":39.27},{"date":"2025-05-08","open":35.55,"high":36.54,"low":35.39,"close":36.18,"volume":207900,"rsi_14":49.64,"sma_20":35.67,"sma_60":37.38,"sma_120":39.26},{"date":"2025-05-09","open":36.14,"high":36.89,"low":35.79,"close":36.28,"volume":180507,"rsi_14":68.06,"sma_20":35.69,"sma_60":37.38,"sma_120":39.27},{"date":"2025-05-12","open":38.54,"high":42.33,"low":38.54,"close":40.4,"volume":395974,"rsi_14":75.08,"sma_20":35.91,"sma_60":37.44,"sma_120":39.31},{"date":"2025-05-13","open":40.41,"high":41.34,"low":40.36,"close":40.77,"volume":195936,"rsi_14":85.18,"sma_20":36.17,"sma_60":37.5,"sma_120":39.35},{"date":"2025-05-14","open":40.49,"high":41.67,"low":40.14,"close":40.94,"volume":277610,"rsi_14":82.49,"sma_20":36.47,"sma_60":37.52,"sma_120":39.39},{"date":"2025-05-15","open":40.68,"high":40.91,"low":39.38,"close":40.8,"volume":221010,"rsi_14":86.55,"sma_20":36.74,"sma_60":37.54,"sma_120":39.43},{"date":"2025-05-16","open":41.16,"high":41.53,"low":40.8,"close":41.26,"volume":161177,"rsi_14":86.94,"sma_20":36.99,"sma_60":37.58,"sma_120":39.48},{"date":"2025-05-19","open":40.58,"high":40.98,"low":39.56,"close":40.61,"volume":207901,"rsi_14":81.43,"sma_20":37.4,"sma_60":37.63,"sma_120":39.53},{"date":"2025-05-20","open":40.63,"high":40.98,"low":40.26,"close":40.62,"volume":175405,"rsi_14":80.78,"sma_20":37.74,"sma_60":37.69,"sma_120":39.55},{"date":"2025-05-21","open":40.03,"high":40.56,"low":39.31,"close":39.52,"volume":228296,"rsi_14":71.92,"sma_20":38.1,"sma_60":37.69,"sma_120":39.57},{"date":"2025-05-22","open":39.53,"high":40.53,"low":39.25,"close":39.96,"volume":191244,"rsi_14":70.73,"sma_20":38.38,"sma_60":37.7,"sma_120":39.6},{"date":"2025-05-23","open":39.01,"high":40.17,"low":38.66,"close":39.9,"volume":172106,"rsi_14":73.22,"sma_20":38.69,"sma_60":37.71,"sma_120":39.62},{"date":"2025-05-27","open":40.68,"high":41.88,"low":40.09,"close":41.59,"volume":446169,"rsi_14":82.25,"sma_20":39.08,"sma_60":37.74,"sma_120":39.66},{"date":"2025-05-28","open":41.7,"high":41.97,"low":40.79,"close":41.75,"volume":342532,"rsi_14":81.47,"sma_20":39.47,"sma_60":37.77,"sma_120":39.69},{"date":"2025-05-29","open":50.74,"high":54.22,"low":46.89,"close":50.78,"volume":873808,"rsi_14":89.49,"sma_20":40.31,"sma_60":37.96,"sma_120":39.81},{"date":"2025-05-30","open":49.97,"high":51.3,"low":49.46,"close":49.81,"volume":651017,"rsi_14":84.96,"sma_20":41.08,"sma_60":38.12,"sma_120":39.92},{"date":"2025-06-02","open":49.56,"high":49.68,"low":46.16,"close":46.48,"volume":407313,"rsi_14":66.39,"sma_20":41.63,"sma_60":38.26,"sma_120":39.93},{"date":"2025-06-03","open":46.97,"high":47.87,"low":46.59,"close":46.74,"volume":276455,"rsi_14":66.19,"sma_20":42.22,"sma_60":38.4,"sma_120":39.98},{"date":"2025-06-04","open":46.54,"high":47.02,"low":45.03,"close":45.05,"volume":204027,"rsi_14":60.28,"sma_20":42.76,"sma_60":38.53,"sma_120":40.03},{"date":"2025-06-05","open":44.99,"high":45.86,"low":43.79,"close":45.24,"volume":268064,"rsi_14":61.08,"sma_20":43.28,"sma_60":38.7,"sma_120":40.07},{"date":"2025-06-06","open":45.84,"high":46.7,"low":45.52,"close":46.7,"volume":208510,"rsi_14":62.92,"sma_20":43.82,"sma_60":38.91,"sma_120":40.12},{"date":"2025-06-09","open":47.41,"high":47.65,"low":46.5,"close":47.44,"volume":205191,"rsi_14":66.17,"sma_20":44.39,"sma_60":39.13,"sma_120":40.18},{"date":"2025-06-10","open":47.62,"high":48.15,"low":46.41,"close":47.1,"volume":210915,"rsi_14":65.1,"sma_20":44.73,"sma_60":39.33,"sma_120":40.24},{"date":"2025-06-11","open":47.23,"high":48.48,"low":47.09,"close":47.32,"volume":171532,"rsi_14":68.94,"sma_20":45.07,"sma_60":39.55,"sma_120":40.28},{"date":"2025-06-12","open":46.98,"high":49.43,"low":46.55,"close":49.3,"volume":197683,"rsi_14":71.11,"sma_20":45.5,"sma_60":39.79,"sma_120":40.34},{"date":"2025-06-13","open":48.48,"high":49.31,"low":48.14,"close":48.69,"volume":229240,"rsi_14":69.36,"sma_20":45.9,"sma_60":40.0,"sma_120":40.4},{"date":"2025-06-16","open":49.87,"high":52.25,"low":49.56,"close":51.56,"volume":278527,"rsi_14":70.88,"sma_20":46.43,"sma_60":40.27,"sma_120":40.48},{"date":"2025-06-17","open":51.0,"high":52.27,"low":50.84,"close":51.43,"volume":185045,"rsi_14":70.31,"sma_20":46.98,"sma_60":40.52,"sma_120":40.55},{"date":"2025-06-18","open":51.13,"high":52.35,"low":51.13,"close":51.23,"volume":203937,"rsi_14":51.53,"sma_20":47.53,"sma_60":40.75,"sma_120":40.63},{"date":"2025-06-20","open":51.94,"high":52.07,"low":50.73,"close":51.58,"volume":442047,"rsi_14":56.14,"sma_20":48.14,"sma_60":40.99,"sma_120":40.68},{"date":"2025-06-23","open":51.03,"high":51.73,"low":50.41,"close":50.97,"volume":208087,"rsi_14":69.26,"sma_20":48.71,"sma_60":41.22,"sma_120":40.72},{"date":"2025-06-24","open":51.81,"high":52.38,"low":50.79,"close":51.14,"volume":192576,"rsi_14":69.0,"sma_20":49.28,"sma_60":41.45,"sma_120":40.77},{"date":"2025-06-25","open":51.05,"high":51.68,"low":50.75,"close":51.29,"volume":186829,"rsi_14":81.19,"sma_20":49.78,"sma_60":41.73,"sma_120":40.82},{"date":"2025-06-26","open":51.31,"high":51.57,"low":50.27,"close":51.37,"volume":189204,"rsi_14":79.71,"sma_20":50.26,"sma_60":41.98,"sma_120":40.87},{"date":"2025-06-27","open":51.88,"high":53.06,"low":50.28,"close":53.05,"volume":525753,"rsi_14":80.13,"sma_20":50.37,"sma_60":42.23,"sma_120":40.95},{"date":"2025-06-30","open":53.34,"high":53.78,"low":50.4,"close":50.53,"volume":268035,"rsi_14":62.06,"sma_20":50.39,"sma_60":42.4,"sma_120":41.0},{"date":"2025-07-01","open":50.66,"high":53.3,"low":50.37,"close":51.55,"volume":334834,"rsi_14":66.8,"sma_20":50.64,"sma_60":42.68,"sma_120":41.05},{"date":"2025-07-02","open":51.61,"high":52.25,"low":50.64,"close":51.83,"volume":231096,"rsi_14":66.95,"sma_20":50.89,"sma_60":42.96,"sma_120":41.11},{"date":"2025-07-03","open":51.55,"high":52.77,"low":51.05,"close":52.77,"volume":96617,"rsi_14":63.98,"sma_20":51.27,"sma_60":43.25,"sma_120":41.2},{"date":"2025-07-07","open":52.33,"high":53.25,"low":50.66,"close":50.71,"volume":227225,"rsi_14":56.95,"sma_20":51.54,"sma_60":43.54,"sma_120":41.29},{"date":"2025-07-08","open":50.93,"high":51.09,"low":49.43,"close":49.77,"volume":215336,"rsi_14":41.05,"sma_20":51.69,"sma_60":43.73,"sma_120":41.36},{"date":"2025-07-09","open":50.11,"high":50.11,"low":49.25,"close":49.49,"volume":196627,"rsi_14":40.48,"sma_20":51.79,"sma_60":43.95,"sma_120":41.46},{"date":"2025-07-10","open":49.54,"high":51.45,"low":49.54,"close":50.37,"volume":180356,"rsi_14":45.51,"sma_20":51.94,"sma_60":44.2,"sma_120":41.56},{"date":"2025-07-11","open":50.3,"high":50.3,"low":47.63,"close":48.79,"volume":173279,"rsi_14":38.68,"sma_20":52.01,"sma_60":44.42,"sma_120":41.65},{"date":"2025-07-14","open":48.98,"high":50.38,"low":48.09,"close":50.27,"volume":166357,"rsi_14":46.77,"sma_20":52.05,"sma_60":44.67,"sma_120":41.75},{"date":"2025-07-15","open":50.65,"high":50.68,"low":49.83,"close":49.85,"volume":138544,"rsi_14":44.79,"sma_20":52.1,"sma_60":44.91,"sma_120":41.84},{"date":"2025-07-16","open":49.98,"high":51.0,"low":49.55,"close":50.9,"volume":150595,"rsi_14":48.01,"sma_20":52.05,"sma_60":45.16,"sma_120":41.94},{"date":"2025-07-17","open":50.6,"high":51.94,"low":50.6,"close":51.12,"volume":187137,"rsi_14":49.17,"sma_20":52.02,"sma_60":45.47,"sma_120":42.02},{"date":"2025-07-18","open":51.53,"high":51.92,"low":50.53,"close":51.61,"volume":175089,"rsi_14":44.91,"sma_20":52.03,"sma_60":45.77,"sma_120":42.1},{"date":"2025-07-21","open":51.73,"high":52.36,"low":51.37,"close":52.17,"volume":185379,"rsi_14":56.74,"sma_20":52.05,"sma_60":46.1,"sma_120":42.19},{"date":"2025-07-22","open":52.57,"high":54.12,"low":52.31,"close":52.9,"volume":234937,"rsi_14":55.67,"sma_20":52.14,"sma_60":46.41,"sma_120":42.27},{"date":"2025-07-23","open":52.94,"high":54.31,"low":52.94,"close":53.89,"volume":234708,"rsi_14":58.15,"sma_20":52.27,"sma_60":46.75,"sma_120":42.36},{"date":"2025-07-24","open":53.82,"high":54.09,"low":49.7,"close":49.83,"volume":216687,"rsi_14":40.66,"sma_20":52.18,"sma_60":47.01,"sma_120":42.42},{"date":"2025-07-25","open":50.22,"high":51.04,"low":49.61,"close":50.31,"volume":124097,"rsi_14":48.58,"sma_20":52.13,"sma_60":47.29,"sma_120":42.49},{"date":"2025-07-28","open":50.47,"high":51.75,"low":50.17,"close":51.04,"volume":129759,"rsi_14":54.53,"sma_20":52.03,"sma_60":47.57,"sma_120":42.6},{"date":"2025-07-29","open":51.88,"high":52.11,"low":49.8,"close":50.19,"volume":193627,"rsi_14":52.43,"sma_20":52.01,"sma_60":47.83,"sma_120":42.7},{"date":"2025-07-30","open":50.52,"high":50.94,"low":49.8,"close":50.1,"volume":139404,"rsi_14":49.04,"sma_20":51.94,"sma_60":48.07,"sma_120":42.8},{"date":"2025-07-31","open":50.28,"high":51.09,"low":49.38,"close":49.69,"volume":180030,"rsi_14":53.59,"sma_20":51.83,"sma_60":48.31,"sma_120":42.9},{"date":"2025-08-01","open":48.87,"high":49.26,"low":47.76,"close":48.37,"volume":259323,"rsi_14":42.33,"sma_20":51.6,"sma_60":48.55,"sma_120":43.0},{"date":"2025-08-04","open":48.99,"high":50.51,"low":48.43,"close":49.9,"volume":196577,"rsi_14":50.18,"sma_20":51.56,"sma_60":48.79,"sma_120":43.1},{"date":"2025-08-05","open":50.56,"high":51.61,"low":50.2,"close":50.41,"volume":200652,"rsi_14":48.15,"sma_20":51.59,"sma_60":49.03,"sma_120":43.21},{"date":"2025-08-06","open":50.53,"high":50.54,"low":49.3,"close":50.25,"volume":211917,"rsi_14":46.66,"sma_20":51.63,"sma_60":49.27,"sma_120":43.32},{"date":"2025-08-07","open":50.59,"high":50.78,"low":48.7,"close":48.71,"volume":166894,"rsi_14":39.65,"sma_20":51.55,"sma_60":49.41,"sma_120":43.42},{"date":"2025-08-08","open":48.9,"high":49.65,"low":48.37,"close":48.42,"volume":144316,"rsi_14":36.29,"sma_20":51.53,"sma_60":49.53,"sma_120":43.52},{"date":"2025-08-11","open":48.48,"high":50.63,"low":48.27,"close":50.33,"volume":212160,"rsi_14":41.37,"sma_20":51.53,"sma_60":49.69,"sma_120":43.61},{"date":"2025-08-12","open":50.95,"high":54.91,"low":50.62,"close":54.57,"volume":299542,"rsi_14":51.89,"sma_20":51.77,"sma_60":49.92,"sma_120":43.73},{"date":"2025-08-13","open":54.55,"high":55.84,"low":53.62,"close":55.63,"volume":279687,"rsi_14":69.17,"sma_20":52.02,"sma_60":50.16,"sma_120":43.87},{"date":"2025-08-14","open":54.58,"high":54.9,"low":53.75,"close":54.59,"volume":211686,"rsi_14":63.65,"sma_20":52.19,"sma_60":50.4,"sma_120":44.02},{"date":"2025-08-15","open":54.77,"high":54.85,"low":53.68,"close":54.48,"volume":346669,"rsi_14":61.44,"sma_20":52.34,"sma_60":50.63,"sma_120":44.16},{"date":"2025-08-18","open":54.57,"high":56.51,"low":54.39,"close":55.99,"volume":262447,"rsi_14":68.43,"sma_20":52.54,"sma_60":50.91,"sma_120":44.3},{"date":"2025-08-19","open":55.99,"high":58.58,"low":52.57,"close":52.84,"volume":356928,"rsi_14":57.3,"sma_20":52.53,"sma_60":51.13,"sma_120":44.41},{"date":"2025-08-20","open":52.8,"high":54.18,"low":51.48,"close":53.91,"volume":216558,"rsi_14":60.86,"sma_20":52.53,"sma_60":51.36,"sma_120":44.53},{"date":"2025-08-21","open":53.5,"high":54.4,"low":52.26,"close":53.4,"volume":300590,"rsi_14":63.51,"sma_20":52.72,"sma_60":51.56,"sma_120":44.65},{"date":"2025-08-22","open":53.89,"high":56.74,"low":53.47,"close":55.45,"volume":318211,"rsi_14":64.5,"sma_20":52.98,"sma_60":51.79,"sma_120":44.78},{"date":"2025-08-25","open":55.24,"high":55.65,"low":54.73,"close":54.81,"volume":174896,"rsi_14":61.41,"sma_20":53.17,"sma_60":51.86,"sma_120":44.91},{"date":"2025-08-26","open":54.69,"high":56.25,"low":54.65,"close":56.17,"volume":221455,"rsi_14":64.46,"sma_20":53.48,"sma_60":51.96,"sma_120":45.04},{"date":"2025-08-27","open":55.47,"high":57.91,"low":55.47,"close":57.38,"volume":377448,"rsi_14":71.53,"sma_20":53.85,"sma_60":52.14,"sma_120":45.2},{"date":"2025-08-28","open":68.59,"high":68.6,"low":61.89,"close":65.66,"volume":801988,"rsi_14":80.66,"sma_20":54.66,"sma_60":52.46,"sma_120":45.43},{"date":"2025-08-29","open":66.63,"high":67.61,"low":59.02,"close":59.59,"volume":794358,"rsi_14":64.34,"sma_20":55.24,"sma_60":52.7,"sma_120":45.62},{"date":"2025-09-02","open":59.11,"high":60.26,"low":57.71,"close":58.43,"volume":458418,"rsi_14":56.61,"sma_20":55.67,"sma_60":52.93,"sma_120":45.81},{"date":"2025-09-03","open":58.51,"high":60.51,"low":58.21,"close":59.21,"volume":507636,"rsi_14":56.2,"sma_20":56.12,"sma_60":53.14,"sma_120":46.02},{"date":"2025-09-04","open":59.69,"high":60.24,"low":58.32,"close":59.69,"volume":305253,"rsi_14":59.0,"sma_20":56.6,"sma_60":53.34,"sma_120":46.24},{"date":"2025-09-05","open":59.96,"high":63.51,"low":59.72,"close":63.32,"volume":450689,"rsi_14":63.86,"sma_20":57.35,"sma_60":53.61,"sma_120":46.47},{"date":"2025-09-08","open":63.83,"high":70.55,"low":63.83,"close":70.43,"volume":1005051,"rsi_14":69.26,"sma_20":58.47,"sma_60":54.0,"sma_120":46.78},{"date":"2025-09-09","open":70.56,"high":70.75,"low":66.94,"close":69.45,"volume":556067,"rsi_14":73.51,"sma_20":59.45,"sma_60":54.34,"sma_120":47.07},{"date":"2025-09-10","open":68.58,"high":72.93,"low":68.34,"close":71.39,"volume":457014,"rsi_14":74.15,"sma_20":60.31,"sma_60":54.73,"sma_120":47.36},{"date":"2025-09-11","open":72.57,"high":73.72,"low":70.16,"close":73.08,"volume":416076,"rsi_14":76.32,"sma_20":61.2,"sma_60":55.09,"sma_120":47.68},{"date":"2025-09-12","open":72.51,"high":73.73,"low":71.54,"close":72.49,"volume":406068,"rsi_14":73.72,"sma_20":62.11,"sma_60":55.44,"sma_120":47.98},{"date":"2025-09-15","open":73.21,"high":74.32,"low":71.2,"close":74.32,"volume":546711,"rsi_14":76.29,"sma_20":63.12,"sma_60":55.83,"sma_120":48.29},{"date":"2025-09-16","open":72.51,"high":73.49,"low":69.71,"close":73.16,"volume":515963,"rsi_14":73.01,"sma_20":64.0,"sma_60":56.2,"sma_120":48.59},{"date":"2025-09-17","open":73.16,"high":73.26,"low":70.07,"close":70.21,"volume":407631,"rsi_14":66.59,"sma_20":64.88,"sma_60":56.52,"sma_120":48.87},{"date":"2025-09-18","open":70.27,"high":73.08,"low":69.85,"close":72.72,"volume":347940,"rsi_14":60.73,"sma_20":65.84,"sma_60":56.88,"sma_120":49.17},{"date":"2025-09-19","open":72.72,"high":72.72,"low":70.14,"close":71.59,"volume":663243,"rsi_14":71.48,"sma_20":66.77,"sma_60":57.22,"sma_120":49.48},{"date":"2025-09-22","open":70.64,"high":72.73,"low":69.64,"close":69.83,"volume":374476,"rsi_14":69.96,"sma_20":67.51,"sma_60":57.54,"sma_120":49.76},{"date":"2025-09-23","open":70.61,"high":71.55,"low":70.11,"close":70.82,"volume":336066,"rsi_14":70.18,"sma_20":68.32,"sma_60":57.84,"sma_120":50.03},{"date":"2025-09-24","open":70.78,"high":71.73,"low":69.67,"close":71.45,"volume":352008,"rsi_14":70.34,"sma_20":69.1,"sma_60":58.2,"sma_120":50.3},{"date":"2025-09-25","open":69.89,"high":71.47,"low":68.87,"close":71.17,"volume":311500,"rsi_14":64.8,"sma_20":69.79,"sma_60":58.53,"sma_120":50.6},{"date":"2025-09-26","open":71.75,"high":73.1,"low":68.92,"close":71.64,"volume":472430,"rsi_14":52.59,"sma_20":70.09,"sma_60":58.86,"sma_120":50.91},{"date":"2025-09-29","open":72.07,"high":72.24,"low":69.26,"close":69.58,"volume":504289,"rsi_14":49.78,"sma_20":70.59,"sma_60":59.14,"sma_120":51.19},{"date":"2025-09-30","open":68.94,"high":69.61,"low":63.55,"close":64.09,"volume":636333,"rsi_14":34.21,"sma_20":70.87,"sma_60":59.37,"sma_120":51.45},{"date":"2025-10-01","open":63.59,"high":64.39,"low":61.7,"close":62.11,"volume":507868,"rsi_14":26.78,"sma_20":71.0,"sma_60":59.57,"sma_120":51.65},{"date":"2025-10-02","open":62.14,"high":62.86,"low":60.8,"close":61.0,"volume":268677,"rsi_14":26.22,"sma_20":71.06,"sma_60":59.77,"sma_120":51.86},{"date":"2025-10-03","open":60.94,"high":61.43,"low":59.68,"close":60.0,"volume":514666,"rsi_14":19.42,"sma_20":70.88,"sma_60":59.93,"sma_120":52.06},{"date":"2025-10-06","open":60.2,"high":60.46,"low":58.54,"close":58.98,"volume":446628,"rsi_14":19.54,"sma_20":70.29,"sma_60":60.1,"sma_120":52.26},{"date":"2025-10-07","open":59.06,"high":59.66,"low":56.68,"close":57.06,"volume":466268,"rsi_14":20.44,"sma_20":69.65,"sma_60":60.21,"sma_120":52.44},{"date":"2025-10-08","open":57.03,"high":59.58,"low":55.77,"close":57.97,"volume":497764,"rsi_14":14.33,"sma_20":68.95,"sma_60":60.34,"sma_120":52.63},{"date":"2025-10-09","open":58.12,"high":59.08,"low":56.98,"close":58.34,"volume":296937,"rsi_14":16.72,"sma_20":68.19,"sma_60":60.47,"sma_120":52.81},{"date":"2025-10-10","open":58.59,"high":60.56,"low":57.75,"close":58.92,"volume":548181,"rsi_14":20.81,"sma_20":67.49,"sma_60":60.6,"sma_120":53.03},{"date":"2025-10-13","open":60.02,"high":61.69,"low":59.29,"close":60.17,"volume":444988,"rsi_14":21.85,"sma_20":66.76,"sma_60":60.74,"sma_120":53.25},{"date":"2025-10-14","open":59.13,"high":61.02,"low":58.82,"close":59.42,"volume":263753,"rsi_14":18.44,"sma_20":66.05,"sma_60":60.86,"sma_120":53.48},{"date":"2025-10-15","open":59.76,"high":60.31,"low":58.5,"close":58.66,"volume":625850,"rsi_14":18.19,"sma_20":65.45,"sma_60":60.96,"sma_120":53.68},{"date":"2025-10-16","open":58.66,"high":58.66,"low":55.08,"close":55.12,"volume":369619,"rsi_14":13.66,"sma_20":64.55,"sma_60":60.97,"sma_120":53.86},{"date":"2025-10-17","open":55.26,"high":55.89,"low":54.55,"close":54.75,"volume":253340,"rsi_14":14.77,"sma_20":63.68,"sma_60":61.06,"sma_120":54.04},{"date":"2025-10-20","open":55.32,"high":55.51,"low":54.1,"close":54.4,"volume":212674,"rsi_14":19.53,"sma_20":62.88,"sma_60":61.12,"sma_120":54.21},{"date":"2025-10-21","open":54.42,"high":55.64,"low":54.07,"close":55.14,"volume":172107,"rsi_14":26.22,"sma_20":62.07,"sma_60":61.19,"sma_120":54.38},{"date":"2025-10-22","open":55.04,"high":55.42,"low":53.82,"close":55.14,"volume":236383,"rsi_14":28.37,"sma_20":61.23,"sma_60":61.27,"sma_120":54.55},{"date":"2025-10-23","open":54.86,"high":56.1,"low":54.71,"close":55.54,"volume":247323,"rsi_14":32.78,"sma_20":60.44,"sma_60":61.36,"sma_120":54.72},{"date":"2025-10-24","open":56.51,"high":57.4,"low":54.52,"close":54.59,"volume":247681,"rsi_14":32.95,"sma_20":59.57,"sma_60":61.44,"sma_120":54.88},{"date":"2025-10-27","open":55.51,"high":56.94,"low":54.46,"close":54.64,"volume":257140,"rsi_14":38.98,"sma_20":58.81,"sma_60":61.54,"sma_120":55.05},{"date":"2025-10-28","open":54.55,"high":56.12,"low":54.32,"close":55.1,"volume":218853,"rsi_14":36.43,"sma_20":58.35,"sma_60":61.63,"sma_120":55.21},{"date":"2025-10-29","open":55.16,"high":55.94,"low":53.5,"close":54.05,"volume":247543,"rsi_14":30.92,"sma_20":57.94,"sma_60":61.69,"sma_120":55.36},{"date":"2025-10-30","open":53.73,"high":54.3,"low":52.87,"close":53.72,"volume":262899,"rsi_14":26.36,"sma_20":57.57,"sma_60":61.75,"sma_120":55.51},{"date":"2025-10-31","open":53.98,"high":54.21,"low":52.94,"close":53.29,"volume":240904,"rsi_14":16.22,"sma_20":57.23,"sma_60":61.82,"sma_120":55.61},{"date":"2025-11-03","open":52.66,"high":53.57,"low":51.6,"close":51.95,"volume":273871,"rsi_14":15.33,"sma_20":56.87,"sma_60":61.88,"sma_120":55.71},{"date":"2025-11-04","open":51.11,"high":51.62,"low":49.92,"close":50.27,"volume":279818,"rsi_14":14.13,"sma_20":56.53,"sma_60":61.87,"sma_120":55.78},{"date":"2025-11-05","open":49.94,"high":51.52,"low":48.7,"close":50.33,"volume":504146,"rsi_14":20.84,"sma_20":56.14,"sma_60":61.8,"sma_120":55.86},{"date":"2025-11-06","open":50.02,"high":50.03,"low":47.54,"close":48.13,"volume":397476,"rsi_14":17.03,"sma_20":55.62,"sma_60":61.67,"sma_120":55.92},{"date":"2025-11-07","open":47.85,"high":48.76,"low":47.64,"close":48.36,"volume":268984,"rsi_14":19.52,"sma_20":55.08,"sma_60":61.56,"sma_120":55.98},{"date":"2025-11-10","open":48.85,"high":49.52,"low":47.54,"close":47.91,"volume":346741,"rsi_14":12.46,"sma_20":54.46,"sma_60":61.45,"sma_120":56.04},{"date":"2025-11-11","open":47.67,"high":47.67,"low":45.23,"close":46.28,"volume":343944,"rsi_14":10.66,"sma_20":53.79,"sma_60":61.28,"sma_120":56.09},{"date":"2025-11-12","open":47.1,"high":49.49,"low":46.75,"close":48.65,"volume":526399,"rsi_14":23.94,"sma_20":53.28,"sma_60":61.21,"sma_120":56.17},{"date":"2025-11-13","open":48.64,"high":50.55,"low":48.07,"close":48.49,"volume":446781,"rsi_14":25.47,"sma_20":52.95,"sma_60":61.11,"sma_120":56.24},{"date":"2025-11-14","open":47.71,"high":48.54,"low":47.51,"close":47.86,"volume":258524,"rsi_14":23.96,"sma_20":52.59,"sma_60":61.01,"sma_120":56.29},{"date":"2025-11-17","open":47.92,"high":49.28,"low":47.66,"close":48.48,"volume":314566,"rsi_14":24.87,"sma_20":52.29,"sma_60":60.89,"sma_120":56.34},{"date":"2025-11-18","open":47.98,"high":48.89,"low":46.17,"close":48.53,"volume":289108,"rsi_14":27.32,"sma_20":51.96,"sma_60":60.78,"sma_120":56.32},{"date":"2025-11-19","open":48.8,"high":48.8,"low":46.4,"close":46.85,"volume":298623,"rsi_14":24.58,"sma_20":51.54,"sma_60":60.62,"sma_120":56.29},{"date":"2025-11-20","open":47.68,"high":48.18,"low":45.26,"close":46.36,"volume":268673,"rsi_14":24.48,"sma_20":51.07,"sma_60":60.43,"sma_120":56.29},{"date":"2025-11-21","open":46.42,"high":49.01,"low":46.14,"close":48.04,"volume":296046,"rsi_14":35.95,"sma_20":50.74,"sma_60":60.13,"sma_120":56.3},{"date":"2025-11-24","open":47.79,"high":48.59,"low":46.6,"close":46.76,"volume":354347,"rsi_14":37.02,"sma_20":50.34,"sma_60":59.91,"sma_120":56.31},{"date":"2025-11-25","open":47.32,"high":51.59,"low":47.08,"close":50.45,"volume":379842,"rsi_14":50.34,"sma_20":50.1,"sma_60":59.77,"sma_120":56.35},{"date":"2025-11-26","open":50.5,"high":52.21,"low":50.5,"close":51.38,"volume":295164,"rsi_14":59.7,"sma_20":49.95,"sma_60":59.63,"sma_120":56.38},{"date":"2025-11-28","open":51.61,"high":52.81,"low":51.61,"close":52.41,"volume":164269,"rsi_14":61.65,"sma_20":49.87,"sma_60":59.5,"sma_120":56.42},{"date":"2025-12-01","open":51.32,"high":53.18,"low":51.03,"close":52.94,"volume":423782,"rsi_14":64.53,"sma_20":49.85,"sma_60":59.32,"sma_120":56.47},{"date":"2025-12-02","open":53.3,"high":53.57,"low":50.94,"close":51.74,"volume":585896,"rsi_14":66.26,"sma_20":49.82,"sma_60":59.0,"sma_120":56.5},{"date":"2025-12-03","open":52.23,"high":56.93,"low":52.23,"close":56.65,"volume":935745,"rsi_14":70.83,"sma_20":50.14,"sma_60":58.77,"sma_120":56.56},{"date":"2025-12-04","open":49.63,"high":50.34,"low":44.91,"close":47.85,"volume":1566941,"rsi_14":48.45,"sma_20":50.0,"sma_60":58.36,"sma_120":56.55},{"date":"2025-12-05","open":47.01,"high":51.08,"low":47.01,"close":49.14,"volume":1211667,"rsi_14":51.92,"sma_20":50.04,"sma_60":57.95,"sma_120":56.52},{"date":"2025-12-08","open":48.87,"high":50.77,"low":47.68,"close":49.98,"volume":478840,"rsi_14":52.29,"sma_20":50.11,"sma_60":57.56,"sma_120":56.5},{"date":"2025-12-09","open":49.87,"high":52.8,"low":49.87,"close":51.31,"volume":592686,"rsi_14":54.36,"sma_20":50.27,"sma_60":57.16,"sma_120":56.5},{"date":"2025-12-10","open":51.88,"high":53.14,"low":50.46,"close":52.16,"volume":676120,"rsi_14":58.91,"sma_20":50.56,"sma_60":56.8,"sma_120":56.5},{"date":"2025-12-11","open":52.06,"high":53.01,"low":51.55,"close":52.81,"volume":307000,"rsi_14":60.85,"sma_20":50.76,"sma_60":56.5,"sma_120":56.51},{"date":"2025-12-12","open":53.31,"high":54.61,"low":51.55,"close":52.05,"volume":595918,"rsi_14":56.82,"sma_20":50.93,"sma_60":56.14,"sma_120":56.51},{"date":"2025-12-15","open":51.66,"high":53.23,"low":51.61,"close":51.87,"volume":380258,"rsi_14":59.15,"sma_20":51.13,"sma_60":55.8,"sma_120":56.51},{"date":"2025-12-16","open":51.85,"high":53.09,"low":51.71,"close":52.78,"volume":293373,"rsi_14":54.41,"sma_20":51.33,"sma_60":55.5,"sma_120":56.52},{"date":"2025-12-17","open":52.78,"high":54.18,"low":52.28,"close":52.44,"volume":282096,"rsi_14":52.23,"sma_20":51.52,"sma_60":55.18,"sma_120":56.51},{"date":"2025-12-18","open":53.07,"high":54.16,"low":52.89,"close":53.06,"volume":296980,"rsi_14":51.4,"sma_20":51.83,"sma_60":54.86,"sma_120":56.53},{"date":"2025-12-19","open":52.98,"high":54.13,"low":52.32,"close":53.54,"volume":484301,"rsi_14":51.3,"sma_20":52.18,"sma_60":54.56,"sma_120":56.54},{"date":"2025-12-22","open":54.29,"high":56.15,"low":53.56,"close":56.05,"volume":245807,"rsi_14":58.8,"sma_20":52.57,"sma_60":54.29,"sma_120":56.58},{"date":"2025-12-23","open":56.1,"high":57.24,"low":55.07,"close":56.95,"volume":251932,"rsi_14":50.72,"sma_20":53.08,"sma_60":54.08,"sma_120":56.61},{"date":"2025-12-24","open":56.59,"high":59.22,"low":56.59,"close":58.92,"volume":154803,"rsi_14":90.53,"sma_20":53.5,"sma_60":53.98,"sma_120":56.68},{"date":"2025-12-26","open":59.13,"high":63.59,"low":59.13,"close":61.53,"volume":611121,"rsi_14":91.36,"sma_20":54.01,"sma_60":53.97,"sma_120":56.77},{"date":"2025-12-29","open":61.21,"high":61.88,"low":58.35,"close":58.53,"volume":463412,"rsi_14":74.94,"sma_20":54.32,"sma_60":53.92,"sma_120":56.84},{"date":"2025-12-30","open":58.25,"high":60.11,"low":57.93,"close":59.3,"volume":213030,"rsi_14":74.09,"sma_20":54.65,"sma_60":53.91,"sma_120":56.92},{"date":"2025-12-31","open":59.27,"high":60.8,"low":58.41,"close":60.47,"volume":394539,"rsi_14":74.59,"sma_20":55.09,"sma_60":53.93,"sma_120":57.01},{"date":"2026-01-02","open":60.63,"high":62.44,"low":60.0,"close":60.21,"volume":385955,"rsi_14":72.38,"sma_20":55.27,"sma_60":53.98,"sma_120":57.09},{"date":"2026-01-05","open":60.6,"high":65.31,"low":60.6,"close":62.19,"volume":554354,"rsi_14":78.58,"sma_20":55.99,"sma_60":54.04,"sma_120":57.19},{"date":"2026-01-06","open":62.16,"high":63.73,"low":61.07,"close":62.8,"volume":439472,"rsi_14":80.11,"sma_20":56.69,"sma_60":54.12,"sma_120":57.29},{"date":"2026-01-07","open":62.17,"high":64.24,"low":60.14,"close":63.72,"volume":425427,"rsi_14":80.11,"sma_20":57.38,"sma_60":54.19,"sma_120":57.4},{"date":"2026-01-08","open":63.27,"high":65.51,"low":63.13,"close":64.48,"volume":333244,"rsi_14":82.41,"sma_20":58.05,"sma_60":54.26,"sma_120":57.5},{"date":"2026-01-09","open":64.74,"high":66.49,"low":63.01,"close":66.29,"volume":321985,"rsi_14":83.47,"sma_20":58.76,"sma_60":54.37,"sma_120":57.62},{"date":"2026-01-12","open":65.97,"high":68.06,"low":64.57,"close":67.84,"volume":281741,"rsi_14":84.31,"sma_20":59.53,"sma_60":54.52,"sma_120":57.74},{"date":"2026-01-13","open":68.15,"high":69.09,"low":67.5,"close":68.06,"volume":221483,"rsi_14":82.38,"sma_20":60.34,"sma_60":54.74,"sma_120":57.86},{"date":"2026-01-14","open":67.87,"high":70.12,"low":67.5,"close":69.63,"volume":298218,"rsi_14":83.0,"sma_20":61.24,"sma_60":54.99,"sma_120":58.02},{"date":"2026-01-15","open":69.68,"high":71.25,"low":69.14,"close":70.11,"volume":268916,"rsi_14":81.56,"sma_20":62.11,"sma_60":55.25,"sma_120":58.18},{"date":"2026-01-16","open":69.58,"high":70.99,"low":69.57,"close":69.7,"volume":361306,"rsi_14":76.34,"sma_20":62.99,"sma_60":55.49,"sma_120":58.34},{"date":"2026-01-20","open":68.46,"high":68.46,"low":63.56,"close":64.16,"volume":486173,"rsi_14":65.57,"sma_20":63.55,"sma_60":55.64,"sma_120":58.45},{"date":"2026-01-21","open":64.82,"high":64.97,"low":62.42,"close":64.51,"volume":506057,"rsi_14":64.77,"sma_20":64.11,"sma_60":55.78,"sma_120":58.57},{"date":"2026-01-22","open":64.96,"high":65.73,"low":61.89,"close":62.88,"volume":267999,"rsi_14":56.65,"sma_20":64.45,"sma_60":55.92,"sma_120":58.68},{"date":"2026-01-23","open":62.48,"high":62.57,"low":60.84,"close":62.53,"volume":224200,"rsi_14":56.38,"sma_20":64.73,"sma_60":56.05,"sma_120":58.8},{"date":"2026-01-26","open":62.2,"high":62.48,"low":59.84,"close":60.01,"volume":322200,"rsi_14":44.18,"sma_20":64.79,"sma_60":56.13,"sma_120":58.88},{"date":"2026-01-27","open":60.31,"high":60.63,"low":59.4,"close":60.12,"volume":230100,"rsi_14":42.63,"sma_20":64.72,"sma_60":56.23,"sma_120":58.96},{"date":"2026-01-28","open":59.97,"high":61.62,"low":59.44,"close":60.59,"volume":259200,"rsi_14":41.2,"sma_20":64.82,"sma_60":56.34,"sma_120":59.04},{"date":"2026-01-29","open":60.6,"high":61.28,"low":59.12,"close":59.21,"volume":229100,"rsi_14":35.68,"sma_20":64.82,"sma_60":56.44,"sma_120":59.13},{"date":"2026-01-30","open":58.44,"high":59.65,"low":58.28,"close":58.9,"volume":258200,"rsi_14":28.15,"sma_20":64.74,"sma_60":56.55,"sma_120":59.21},{"date":"2026-02-02","open":59.42,"high":60.23,"low":58.73,"close":59.18,"volume":288200,"rsi_14":22.3,"sma_20":64.69,"sma_60":56.7,"sma_120":59.29},{"date":"2026-02-03","open":59.01,"high":60.19,"low":58.24,"close":59.61,"volume":235400,"rsi_14":23.27,"sma_20":64.56,"sma_60":56.85,"sma_120":59.32},{"date":"2026-02-04","open":59.6,"high":61.02,"low":58.47,"close":58.56,"volume":225300,"rsi_14":13.81,"sma_20":64.34,"sma_60":57.02,"sma_120":59.35},{"date":"2026-02-05","open":58.27,"high":58.46,"low":53.38,"close":53.65,"volume":342900,"rsi_14":8.3,"sma_20":63.83,"sma_60":57.11,"sma_120":59.33},{"date":"2026-02-06","open":54.74,"high":55.49,"low":53.64,"close":54.71,"volume":374000,"rsi_14":13.22,"sma_20":63.34,"sma_60":57.22,"sma_120":59.33},{"date":"2026-02-09","open":54.59,"high":55.27,"low":53.27,"close":53.44,"volume":254883,"rsi_14":37.59,"sma_20":64.27,"sma_60":55.9,"sma_120":58.72},{"date":"2026-02-10","open":53.21,"high":53.61,"low":50.7,"close":51.46,"volume":476170,"rsi_14":30.35,"sma_20":63.9,"sma_60":55.83,"sma_120":58.73},{"date":"2026-02-11","open":51.79,"high":53.16,"low":49.52,"close":49.54,"volume":275278,"rsi_14":26.82,"sma_20":63.29,"sma_60":55.75,"sma_120":58.72},{"date":"2026-02-12","open":50.05,"high":50.89,"low":48.3,"close":48.53,"volume":293153,"rsi_14":23.51,"sma_20":62.78,"sma_60":55.66,"sma_120":58.7},{"date":"2026-02-13","open":48.5,"high":49.66,"low":47.83,"close":49.49,"volume":299522,"rsi_14":24.03,"sma_20":62.29,"sma_60":55.59,"sma_120":58.71},{"date":"2026-02-17","open":49.53,"high":51.03,"low":49.24,"close":50.57,"volume":289287,"rsi_14":22.17,"sma_20":61.79,"sma_60":55.57,"sma_120":58.72},{"date":"2026-02-18","open":50.4,"high":54.52,"low":50.32,"close":52.3,"volume":461500,"rsi_14":28.57,"sma_20":57.24,"sma_60":57.54,"sma_120":59.08},{"date":"2026-02-19","open":51.95,"high":52.8,"low":51.68,"close":52.34,"volume":184200,"rsi_14":30.92,"sma_20":56.62,"sma_60":57.64,"sma_120":59.03},{"date":"2026-02-20","open":52.17,"high":53.79,"low":51.0,"close":51.85,"volume":477551,"rsi_14":30.6,"sma_20":56.06,"sma_60":57.7,"sma_120":58.91},{"date":"2026-02-23","open":51.13,"high":51.93,"low":47.82,"close":48.5,"volume":436600,"rsi_14":24.88,"sma_20":55.35,"sma_60":57.72,"sma_120":58.82},{"date":"2026-02-24","open":48.82,"high":50.48,"low":48.82,"close":49.79,"volume":279310,"rsi_14":19.2,"sma_20":60.73,"sma_60":55.58,"sma_120":58.69},{"date":"2026-02-25","open":49.82,"high":49.87,"low":48.82,"close":49.27,"volume":238483,"rsi_14":14.43,"sma_20":60.04,"sma_60":55.59,"sma_120":58.63},{"date":"2026-02-26","open":49.22,"high":50.56,"low":48.64,"close":49.44,"volume":257114,"rsi_14":13.93,"sma_20":59.32,"sma_60":55.61,"sma_120":58.58},{"date":"2026-02-27","open":48.54,"high":48.8,"low":47.63,"close":48.03,"volume":464454,"rsi_14":13.4,"sma_20":58.49,"sma_60":55.6,"sma_120":58.53},{"date":"2026-03-02","open":47.06,"high":47.17,"low":45.48,"close":46.13,"volume":430680,"rsi_14":15.27,"sma_20":57.46,"sma_60":55.6,"sma_120":58.44},{"date":"2026-03-03","open":45.04,"high":45.98,"low":43.11,"close":45.9,"volume":316300,"rsi_14":14.0,"sma_20":56.35,"sma_60":55.55,"sma_120":58.38},{"date":"2026-03-04","open":46.67,"high":46.91,"low":44.97,"close":45.11,"volume":389432,"rsi_14":14.44,"sma_20":55.19,"sma_60":55.49,"sma_120":58.3},{"date":"2026-03-05","open":44.72,"high":45.72,"low":43.69,"close":44.65,"volume":323263,"rsi_14":22.53,"sma_20":53.92,"sma_60":55.43,"sma_120":58.22},{"date":"2026-03-06","open":43.79,"high":44.04,"low":41.56,"close":41.8,"volume":504965,"rsi_14":21.37,"sma_20":52.48,"sma_60":55.31,"sma_120":58.1},{"date":"2026-03-09","open":40.56,"high":43.65,"low":39.35,"close":43.47,"volume":744354,"rsi_14":31.86,"sma_20":51.16,"sma_60":55.22,"sma_120":58.0},{"date":"2026-03-10","open":43.57,"high":45.82,"low":43.47,"close":45.12,"volume":772905,"rsi_14":39.97,"sma_20":50.19,"sma_60":55.19,"sma_120":57.91},{"date":"2026-03-11","open":44.59,"high":45.21,"low":42.86,"close":42.92,"volume":624653,"rsi_14":32.17,"sma_20":49.1,"sma_60":55.13,"sma_120":57.78},{"date":"2026-03-12","open":46.41,"high":46.41,"low":40.41,"close":41.03,"volume":901150,"rsi_14":25.06,"sma_20":47.99,"sma_60":55.0,"sma_120":57.57},{"date":"2026-03-13","open":41.07,"high":41.31,"low":38.5,"close":40.38,"volume":785955,"rsi_14":19.21,"sma_20":47.33,"sma_60":54.89,"sma_120":57.4},{"date":"2026-03-16","open":40.19,"high":41.05,"low":37.87,"close":38.0,"volume":995909,"rsi_14":18.95,"sma_20":46.64,"sma_60":54.68,"sma_120":57.23},{"date":"2026-03-17","open":38.56,"high":40.17,"low":38.48,"close":39.44,"volume":457024,"rsi_14":25.36,"sma_20":46.13,"sma_60":54.48,"sma_120":57.06},{"date":"2026-03-18","open":38.95,"high":40.2,"low":38.85,"close":38.95,"volume":464953,"rsi_14":23.57,"sma_20":45.64,"sma_60":54.25,"sma_120":56.88},{"date":"2026-03-19","open":39.08,"high":41.16,"low":38.81,"close":40.29,"volume":567376,"rsi_14":30.58,"sma_20":45.18,"sma_60":54.04,"sma_120":56.68},{"date":"2026-03-20","open":40.34,"high":41.36,"low":39.87,"close":40.39,"volume":661441,"rsi_14":33.87,"sma_20":44.66,"sma_60":53.85,"sma_120":56.42},{"date":"2026-03-23","open":41.15,"high":42.64,"low":40.47,"close":41.07,"volume":710129,"rsi_14":37.25,"sma_20":44.12,"sma_60":53.58,"sma_120":56.18},{"date":"2026-03-24","open":40.65,"high":41.28,"low":39.87,"close":40.53,"volume":486634,"rsi_14":37.7,"sma_20":43.65,"sma_60":53.46,"sma_120":55.91},{"date":"2026-03-25","open":41.06,"high":41.32,"low":38.39,"close":39.12,"volume":469196,"rsi_14":35.81,"sma_20":43.14,"sma_60":53.29,"sma_120":55.62},{"date":"2026-03-26","open":38.65,"high":39.8,"low":37.85,"close":38.45,"volume":398867,"rsi_14":39.62,"sma_20":42.57,"sma_60":53.09,"sma_120":55.33},{"date":"2026-03-27","open":37.95,"high":38.64,"low":36.87,"close":37.01,"volume":354787,"rsi_14":30.28,"sma_20":42.0,"sma_60":52.85,"sma_120":55.01},{"date":"2026-03-30","open":36.64,"high":37.43,"low":35.25,"close":36.61,"volume":680815,"rsi_14":22.57,"sma_20":41.51,"sma_60":52.58,"sma_120":54.69},{"date":"2026-03-31","open":37.15,"high":37.52,"low":35.67,"close":37.18,"volume":647670,"rsi_14":28.95,"sma_20":41.06,"sma_60":52.31,"sma_120":54.41},{"date":"2026-04-01","open":37.45,"high":38.45,"low":36.45,"close":36.83,"volume":365395,"rsi_14":32.84,"sma_20":40.63,"sma_60":52.05,"sma_120":54.1},{"date":"2026-04-02","open":36.0,"high":37.82,"low":35.65,"close":37.8,"volume":254124,"rsi_14":38.9,"sma_20":40.27,"sma_60":51.81,"sma_120":53.8},{"date":"2026-04-06","open":37.44,"high":38.15,"low":36.86,"close":37.01,"volume":240502,"rsi_14":44.61,"sma_20":40.02,"sma_60":51.54,"sma_120":53.52},{"date":"2026-04-07","open":36.86,"high":37.25,"low":36.16,"close":36.92,"volume":246185,"rsi_14":36.27,"sma_20":39.67,"sma_60":51.27,"sma_120":53.23},{"date":"2026-04-08","open":38.9,"high":39.87,"low":37.58,"close":37.77,"volume":435793,"rsi_14":43.37,"sma_20":39.3,"sma_60":51.01,"sma_120":52.94},{"date":"2026-04-09","open":37.24,"high":38.59,"low":36.82,"close":37.58,"volume":386165,"rsi_14":34.12,"sma_20":39.01,"sma_60":50.74,"sma_120":52.65},{"date":"2026-04-10","open":37.64,"high":37.77,"low":36.77,"close":36.99,"volume":316317,"rsi_14":31.66,"sma_20":38.8,"sma_60":50.41,"sma_120":52.35},{"date":"2026-04-13","open":36.7,"high":37.35,"low":36.0,"close":36.95,"volume":302721,"rsi_14":26.25,"sma_20":38.62,"sma_60":50.07,"sma_120":52.07},{"date":"2026-04-14","open":37.24,"high":38.04,"low":37.07,"close":37.77,"volume":314397,"rsi_14":34.14,"sma_20":38.59,"sma_60":49.71,"sma_120":51.85},{"date":"2026-04-15","open":37.78,"high":37.98,"low":36.51,"close":36.76,"volume":239388,"rsi_14":35.49,"sma_20":38.44,"sma_60":49.29,"sma_120":51.63},{"date":"2026-04-16","open":36.76,"high":37.89,"low":36.13,"close":37.16,"volume":456438,"rsi_14":43.09,"sma_20":38.35,"sma_60":48.92,"sma_120":51.42},{"date":"2026-04-17","open":38.19,"high":39.8,"low":38.19,"close":38.77,"volume":381229,"rsi_14":60.07,"sma_20":38.25,"sma_60":48.57,"sma_120":51.24},{"date":"2026-04-20","open":38.54,"high":39.55,"low":38.19,"close":39.15,"volume":319413,"rsi_14":64.92,"sma_20":38.18,"sma_60":48.21,"sma_120":51.07},{"date":"2026-04-21","open":39.37,"high":39.8,"low":38.72,"close":38.77,"volume":305054,"rsi_14":59.6,"sma_20":38.05,"sma_60":47.84,"sma_120":50.91},{"date":"2026-04-22","open":39.16,"high":39.86,"low":38.77,"close":39.3,"volume":245006,"rsi_14":64.16,"sma_20":37.98,"sma_60":47.45,"sma_120":50.75},{"date":"2026-04-23","open":39.1,"high":39.2,"low":37.5,"close":37.54,"volume":206958,"rsi_14":48.89,"sma_20":37.89,"sma_60":47.02,"sma_120":50.57},{"date":"2026-04-24","open":37.62,"high":38.49,"low":37.23,"close":38.28,"volume":248051,"rsi_14":56.71,"sma_20":37.88,"sma_60":46.59,"sma_120":50.39},{"date":"2026-04-27","open":38.35,"high":38.74,"low":37.43,"close":38.26,"volume":322389,"rsi_14":57.42,"sma_20":37.94,"sma_60":46.14,"sma_120":50.2},{"date":"2026-04-28","open":38.31,"high":38.88,"low":37.64,"close":37.64,"volume":323492,"rsi_14":49.29,"sma_20":37.99,"sma_60":45.66,"sma_120":50.01},{"date":"2026-04-29","open":37.37,"high":37.78,"low":35.13,"close":36.45,"volume":520434,"rsi_14":44.26,"sma_20":37.95,"sma_60":45.12,"sma_120":49.82},{"date":"2026-04-30","open":36.24,"high":37.27,"low":35.97,"close":36.68,"volume":415207,"rsi_14":48.37,"sma_20":37.95,"sma_60":44.59,"sma_120":49.66},{"date":"2026-05-01","open":36.5,"high":36.93,"low":35.64,"close":35.76,"volume":314954,"rsi_14":44.42,"sma_20":37.85,"sma_60":44.01,"sma_120":49.5},{"date":"2026-05-04","open":35.79,"high":37.23,"low":35.27,"close":36.0,"volume":555217,"rsi_14":41.36,"sma_20":37.8,"sma_60":43.43,"sma_120":49.34},{"date":"2026-05-05","open":36.08,"high":37.43,"low":36.05,"close":36.38,"volume":294998,"rsi_14":47.94,"sma_20":37.77,"sma_60":42.87,"sma_120":49.18},{"date":"2026-05-06","open":36.88,"high":37.65,"low":36.85,"close":36.9,"volume":218257,"rsi_14":48.91,"sma_20":37.73,"sma_60":42.4,"sma_120":49.02},{"date":"2026-05-07","open":36.56,"high":37.25,"low":36.1,"close":37.15,"volume":378528,"rsi_14":40.11,"sma_20":37.7,"sma_60":41.94,"sma_120":48.86},{"date":"2026-05-08","open":37.24,"high":38.53,"low":36.75,"close":38.1,"volume":278561,"rsi_14":43.9,"sma_20":37.76,"sma_60":41.51,"sma_120":48.72},{"date":"2026-05-11","open":37.72,"high":37.84,"low":36.39,"close":36.82,"volume":318656,"rsi_14":39.83,"sma_20":37.75,"sma_60":41.23,"sma_120":48.56},{"date":"2026-05-12","open":36.87,"high":37.15,"low":35.5,"close":35.86,"volume":299591,"rsi_14":32.78,"sma_20":37.65,"sma_60":40.96,"sma_120":48.4},{"date":"2026-05-13","open":35.34,"high":35.64,"low":34.05,"close":35.48,"volume":376162,"rsi_14":38.23,"sma_20":37.59,"sma_60":40.72,"sma_120":48.24},{"date":"2026-05-14","open":35.81,"high":36.32,"low":35.46,"close":35.96,"volume":202831,"rsi_14":36.17,"sma_20":37.53,"sma_60":40.51,"sma_120":48.08},{"date":"2026-05-15","open":35.88,"high":36.05,"low":34.69,"close":35.07,"volume":374027,"rsi_14":32.66,"sma_20":37.34,"sma_60":40.26,"sma_120":47.93},{"date":"2026-05-18","open":34.75,"high":35.45,"low":33.84,"close":34.63,"volume":436856,"rsi_14":33.41,"sma_20":37.12,"sma_60":39.99,"sma_120":47.78},{"date":"2026-05-19","open":34.37,"high":37.48,"low":34.04,"close":37.21,"volume":504164,"rsi_14":53.69,"sma_20":37.04,"sma_60":39.74,"sma_120":47.66},{"date":"2026-05-20","open":37.08,"high":37.08,"low":35.82,"close":36.24,"volume":370837,"rsi_14":48.14,"sma_20":36.89,"sma_60":39.5,"sma_120":47.54},{"date":"2026-05-21","open":35.61,"high":37.34,"low":35.23,"close":36.89,"volume":294634,"rsi_14":55.24,"sma_20":36.85,"sma_60":39.29,"sma_120":47.44},{"date":"2026-05-22","open":37.06,"high":37.84,"low":36.4,"close":36.71,"volume":251055,"rsi_14":53.09,"sma_20":36.77,"sma_60":39.07,"sma_120":47.34},{"date":"2026-05-26","open":36.95,"high":37.85,"low":36.84,"close":37.4,"volume":347302,"rsi_14":54.95,"sma_20":36.73,"sma_60":38.89,"sma_120":47.25},{"date":"2026-05-27","open":37.89,"high":39.78,"low":37.4,"close":37.53,"volume":458221,"rsi_14":52.97,"sma_20":36.72,"sma_60":38.74,"sma_120":47.17},{"date":"2026-05-28","open":36.54,"high":39.06,"low":34.95,"close":38.62,"volume":1209662,"rsi_14":56.7,"sma_20":36.84,"sma_60":38.62,"sma_120":47.08},{"date":"2026-05-29","open":39.2,"high":39.89,"low":36.86,"close":36.94,"volume":666291,"rsi_14":45.4,"sma_20":36.85,"sma_60":38.48,"sma_120":46.98},{"date":"2026-06-01","open":36.92,"high":37.68,"low":35.7,"close":36.12,"volume":383988,"rsi_14":47.29,"sma_20":36.87,"sma_60":38.33,"sma_120":46.88},{"date":"2026-06-02","open":36.0,"high":36.29,"low":35.05,"close":35.66,"volume":310547,"rsi_14":48.92,"sma_20":36.84,"sma_60":38.22,"sma_120":46.77},{"date":"2026-06-03","open":35.3,"high":35.68,"low":34.36,"close":35.02,"volume":270592,"rsi_14":47.93,"sma_20":36.78,"sma_60":38.07,"sma_120":46.65},{"date":"2026-06-04","open":35.53,"high":36.25,"low":35.23,"close":35.47,"volume":222519,"rsi_14":47.88,"sma_20":36.71,"sma_60":37.91,"sma_120":46.55},{"date":"2026-06-05","open":35.13,"high":35.74,"low":33.71,"close":33.73,"volume":254270,"rsi_14":44.73,"sma_20":36.53,"sma_60":37.75,"sma_120":46.44},{"date":"2026-06-08","open":33.65,"high":33.97,"low":32.39,"close":32.74,"volume":434268,"rsi_14":42.79,"sma_20":36.26,"sma_60":37.61,"sma_120":46.31},{"date":"2026-06-09","open":32.96,"high":34.2,"low":32.54,"close":32.79,"volume":428266,"rsi_14":29.27,"sma_20":36.06,"sma_60":37.48,"sma_120":46.19},{"date":"2026-06-10","open":32.56,"high":33.91,"low":32.51,"close":33.56,"volume":435550,"rsi_14":36.92,"sma_20":35.95,"sma_60":37.4,"sma_120":46.04},{"date":"2026-06-11","open":33.56,"high":34.01,"low":32.86,"close":33.65,"volume":515473,"rsi_14":33.2,"sma_20":35.85,"sma_60":37.3,"sma_120":45.89},{"date":"2026-06-12","open":33.19,"high":34.08,"low":31.82,"close":31.9,"volume":407292,"rsi_14":28.86,"sma_20":35.65,"sma_60":37.17,"sma_120":45.71},{"date":"2026-06-15","open":32.71,"high":32.88,"low":32.02,"close":32.28,"volume":372104,"rsi_14":26.89,"sma_20":35.51,"sma_60":37.04,"sma_120":45.54},{"date":"2026-06-16","open":32.61,"high":33.26,"low":31.74,"close":32.31,"volume":331048,"rsi_14":26.29,"sma_20":35.39,"sma_60":36.9,"sma_120":45.37},{"date":"2026-06-17","open":32.28,"high":32.97,"low":31.31,"close":31.37,"volume":336681,"rsi_14":16.31,"sma_20":35.1,"sma_60":36.73,"sma_120":45.16},{"date":"2026-06-18","open":32.06,"high":33.26,"low":31.73,"close":32.14,"volume":696983,"rsi_14":25.3,"sma_20":34.89,"sma_60":36.58,"sma_120":45.02},{"date":"2026-06-22","open":31.95,"high":32.34,"low":31.34,"close":31.58,"volume":485498,"rsi_14":26.39,"sma_20":34.62,"sma_60":36.45,"sma_120":44.87},{"date":"2026-06-23","open":31.31,"high":31.51,"low":30.51,"close":30.54,"volume":297998,"rsi_14":24.87,"sma_20":34.31,"sma_60":36.32,"sma_120":44.71},{"date":"2026-06-24","open":30.79,"high":33.03,"low":30.58,"close":32.35,"volume":400219,"rsi_14":38.16,"sma_20":34.06,"sma_60":36.24,"sma_120":44.54},{"date":"2026-06-25","open":32.22,"high":33.01,"low":31.94,"close":32.0,"volume":243109,"rsi_14":34.03,"sma_20":33.77,"sma_60":36.16,"sma_120":44.37},{"date":"2026-06-26","open":31.97,"high":32.58,"low":31.28,"close":31.34,"volume":510558,"rsi_14":37.45,"sma_20":33.39,"sma_60":36.06,"sma_120":44.19},{"date":"2026-06-29","open":32.36,"high":32.36,"low":30.26,"close":30.31,"volume":444128,"rsi_14":37.89,"sma_20":33.05,"sma_60":35.95,"sma_120":44.0},{"date":"2026-06-30","open":30.35,"high":30.75,"low":29.71,"close":30.61,"volume":334473,"rsi_14":38.71,"sma_20":32.76,"sma_60":35.82,"sma_120":43.82},{"date":"2026-07-01","open":30.26,"high":30.95,"low":30.26,"close":30.56,"volume":403836,"rsi_14":34.27,"sma_20":32.49,"sma_60":35.71,"sma_120":43.63},{"date":"2026-07-02","open":30.45,"high":31.75,"low":30.45,"close":31.5,"volume":421934,"rsi_14":39.51,"sma_20":32.3,"sma_60":35.62,"sma_120":43.45},{"date":"2026-07-06","open":31.82,"high":31.82,"low":30.17,"close":31.02,"volume":512139,"rsi_14":44.42,"sma_20":32.07,"sma_60":35.5,"sma_120":43.26},{"date":"2026-07-07","open":31.29,"high":31.55,"low":29.81,"close":29.84,"volume":342946,"rsi_14":37.26,"sma_20":31.86,"sma_60":35.37,"sma_120":43.05},{"date":"2026-07-08","open":29.57,"high":30.42,"low":29.35,"close":30.19,"volume":440559,"rsi_14":39.14,"sma_20":31.72,"sma_60":35.25,"sma_120":42.83},{"date":"2026-07-09","open":30.07,"high":31.42,"low":29.89,"close":31.15,"volume":345647,"rsi_14":48.14,"sma_20":31.63,"sma_60":35.15,"sma_120":42.61},{"date":"2026-07-10","open":31.77,"high":34.45,"low":31.46,"close":34.42,"volume":600075,"rsi_14":57.72,"sma_20":31.66,"sma_60":35.09,"sma_120":42.4},{"date":"2026-07-13","open":34.34,"high":34.88,"low":33.38,"close":33.62,"volume":431989,"rsi_14":56.85,"sma_20":31.64,"sma_60":35.03,"sma_120":42.16},{"date":"2026-07-14","open":33.54,"high":34.0,"low":32.59,"close":32.91,"volume":433220,"rsi_14":58.41,"sma_20":31.68,"sma_60":34.95,"sma_120":41.94},{"date":"2026-07-15","open":33.0,"high":34.86,"low":32.97,"close":34.4,"volume":398127,"rsi_14":57.08,"sma_20":31.78,"sma_60":34.88,"sma_120":41.73},{"date":"2026-07-16","open":34.19,"high":35.94,"low":34.19,"close":34.97,"volume":357057,"rsi_14":61.61,"sma_20":31.9,"sma_60":34.8,"sma_120":41.51},{"date":"2026-07-17","open":34.28,"high":35.25,"low":33.64,"close":34.13,"volume":233432,"rsi_14":60.71,"sma_20":32.02,"sma_60":34.72,"sma_120":41.28},{"date":"2026-07-20","open":34.5,"high":34.5,"low":33.78,"close":34.03,"volume":244520,"rsi_14":65.23,"sma_20":32.11,"sma_60":34.63,"sma_120":41.04},{"date":"2026-07-21","open":33.92,"high":34.42,"low":33.24,"close":33.97,"volume":249797,"rsi_14":64.51,"sma_20":32.22,"sma_60":34.56,"sma_120":40.79},{"date":"2026-07-22","open":33.95,"high":34.18,"low":33.14,"close":33.92,"volume":195266,"rsi_14":64.02,"sma_20":32.37,"sma_60":34.49,"sma_120":40.54},{"date":"2026-07-23","open":33.41,"high":34.21,"low":32.91,"close":33.84,"volume":290729,"rsi_14":60.92,"sma_20":32.44,"sma_60":34.41,"sma_120":40.28},{"date":"2026-07-24","open":33.77,"high":34.37,"low":33.13,"close":33.7,"volume":177424,"rsi_14":62.79,"sma_20":32.52,"sma_60":34.34,"sma_120":40.0},{"date":"2026-07-27","open":34.19,"high":34.71,"low":33.74,"close":34.12,"volume":219819,"rsi_14":71.86,"sma_20":32.66,"sma_60":34.3,"sma_120":39.71},{"date":"2026-07-28","open":34.75,"high":36.18,"low":34.3,"close":35.31,"volume":306865,"rsi_14":73.9,"sma_20":32.91,"sma_60":34.27,"sma_120":39.43},{"date":"2026-07-29","open":35.19,"high":35.89,"low":34.7,"close":35.52,"volume":246973,"rsi_14":71.99,"sma_20":33.16,"sma_60":34.26,"sma_120":39.14},{"date":"2026-07-30","open":35.22,"high":35.47,"low":34.45,"close":35.27,"volume":160837,"rsi_14":56.81,"sma_20":33.4,"sma_60":34.24,"sma_120":38.84},{"date":"2026-07-31","open":35.04,"high":35.26,"low":33.45,"close":33.92,"volume":267365,"rsi_14":52.15,"sma_20":33.51,"sma_60":34.2,"sma_120":38.53},{"date":"2026-08-03","open":34.35,"high":35.49,"low":33.71,"close":33.81,"volume":321759,"rsi_14":56.48,"sma_20":33.65,"sma_60":34.14,"sma_120":38.04},{"date":"2026-08-04","open":33.75,"high":34.57,"low":33.57,"close":34.28,"volume":437914,"rsi_14":49.92,"sma_20":33.88,"sma_60":34.09,"sma_120":37.89},{"date":"2026-08-05","open":34.82,"high":35.64,"low":34.35,"close":34.82,"volume":318896,"rsi_14":48.8,"sma_20":34.11,"sma_60":34.03,"sma_120":37.76},{"date":"2026-08-06","open":34.44,"high":35.01,"low":34.31,"close":34.71,"volume":251380,"rsi_14":55.38,"sma_20":34.28,"sma_60":33.99,"sma_120":37.64},{"date":"2026-08-07","open":35.05,"high":37.17,"low":35.04,"close":36.86,"volume":354390,"rsi_14":69.68,"sma_20":34.4,"sma_60":34.0,"sma_120":37.53},{"date":"2026-08-10","open":36.67,"high":37.29,"low":35.76,"close":37.26,"volume":262703,"rsi_14":71.98,"sma_20":34.59,"sma_60":34.03,"sma_120":37.41},{"date":"2026-08-11","open":36.68,"high":37.51,"low":36.36,"close":36.84,"volume":258925,"rsi_14":67.76,"sma_20":34.78,"sma_60":34.04,"sma_120":37.28},{"date":"2026-08-12","open":36.7,"high":37.49,"low":36.0,"close":36.98,"volume":266776},{"date":"2026-08-13","open":37.16,"high":38.44,"low":36.81,"close":37.78,"volume":407350,"rsi_14":73.98,"sma_20":35.06,"sma_60":34.12,"sma_120":37.02},{"date":"2026-08-14","open":38.02,"high":40.15,"low":37.63,"close":38.34,"volume":440934,"rsi_14":74.25,"sma_20":35.26,"sma_60":34.13,"sma_120":36.93},{"date":"2026-08-17","open":38.36,"high":38.53,"low":37.07,"close":38.19,"volume":341231},{"date":"2026-08-18","open":38.25,"high":38.81,"low":37.22,"close":37.44,"volume":423682,"rsi_14":61.78,"sma_20":35.65,"sma_60":34.16,"sma_120":36.73},{"date":"2026-08-19","open":37.95,"high":40.0,"low":37.63,"close":39.58,"volume":323896,"rsi_14":71.4,"sma_20":35.93,"sma_60":34.21,"sma_120":36.64},{"date":"2026-08-20","open":39.23,"high":39.23,"low":36.62,"close":37.78,"volume":727017,"rsi_14":68.31,"sma_20":36.13,"sma_60":34.21,"sma_120":36.55},{"date":"2026-08-21","open":38.76,"high":39.17,"low":37.8,"close":38.89,"volume":670163,"rsi_14":72.01,"sma_20":36.39,"sma_60":34.23,"sma_120":36.48},{"date":"2026-08-24","open":39.33,"high":40.18,"low":38.59,"close":38.87,"volume":629776,"rsi_14":70.38,"sma_20":36.62,"sma_60":34.22,"sma_120":36.42},{"date":"2026-08-25","open":38.66,"high":40.0,"low":37.36,"close":39.37,"volume":593380,"rsi_14":70.59,"sma_20":36.83,"sma_60":34.26,"sma_120":36.37},{"date":"2026-08-26","open":38.36,"high":39.59,"low":37.77,"close":39.1,"volume":618587},{"date":"2026-08-27","open":33.24,"high":33.7,"low":27.5,"close":28.44,"volume":5323425,"rsi_14":28.65,"sma_20":36.66,"sma_60":34.18,"sma_120":36.2},{"date":"2026-08-28","open":28.96,"high":30.15,"low":28.66,"close":29.85,"volume":2183898,"rsi_14":32.13,"sma_20":36.46,"sma_60":34.09,"sma_120":36.08},{"date":"2026-08-31","open":30.59,"high":31.31,"low":29.39,"close":30.27,"volume":1709331,"rsi_14":34.06,"sma_20":36.28,"sma_60":34.0,"sma_120":35.95},{"date":"2026-09-01","open":30.01,"high":30.61,"low":28.73,"close":30.4,"volume":978530,"rsi_14":34.12,"sma_20":36.09,"sma_60":33.94,"sma_120":35.85},{"date":"2026-09-02","open":30.0,"high":30.34,"low":29.16,"close":30.12,"volume":645356,"rsi_14":31.04,"sma_20":35.85,"sma_60":33.89,"sma_120":35.75},{"date":"2026-09-03","open":30.55,"high":31.0,"low":29.0,"close":29.07,"volume":678654,"rsi_14":27.6,"sma_20":35.57,"sma_60":33.83,"sma_120":35.65},{"date":"2026-09-04","open":28.73,"high":29.89,"low":28.57,"close":29.43,"volume":556989,"rsi_14":29.11,"sma_20":35.2,"sma_60":33.75,"sma_120":35.58},{"date":"2026-09-08","open":29.19,"high":29.42,"low":28.6,"close":29.14,"volume":528926,"rsi_14":29.7,"sma_20":34.79,"sma_60":33.67,"sma_120":35.49},{"date":"2026-09-09","open":28.79,"high":29.22,"low":28.04,"close":28.2,"volume":721419,"rsi_14":20.43,"sma_20":34.36,"sma_60":33.61,"sma_120":35.39},{"date":"2026-09-10","open":28.1,"high":28.65,"low":27.98,"close":28.18,"volume":502632},{"date":"2026-09-11","open":28.03,"high":28.43,"low":27.37,"close":27.58,"volume":534026,"rsi_14":16.64,"sma_20":33.41,"sma_60":33.45,"sma_120":35.18},{"date":"2026-09-14","open":27.82,"high":28.15,"low":27.09,"close":27.16,"volume":487656,"rsi_14":16.25,"sma_20":32.85,"sma_60":33.38,"sma_120":35.05},{"date":"2026-09-15","open":27.49,"high":27.51,"low":25.66,"close":25.74,"volume":674639},{"date":"2026-09-16","open":25.96,"high":26.71,"low":25.53,"close":26.37,"volume":713181,"rsi_14":15.97,"sma_20":31.68,"sma_60":33.18,"sma_120":34.82},{"date":"2026-09-17","open":26.77,"high":27.0,"low":25.43,"close":25.47,"volume":844691,"rsi_14":33.33,"sma_20":30.97,"sma_60":33.09,"sma_120":34.71},{"date":"2026-09-18","open":25.4,"high":25.59,"low":24.37,"close":24.44,"volume":745105,"rsi_14":18.01,"sma_20":30.3,"sma_60":32.95,"sma_120":34.6},{"date":"2026-09-21","open":24.42,"high":25.3,"low":24.15,"close":24.75,"volume":528862,"rsi_14":16.77,"sma_20":29.6,"sma_60":32.83,"sma_120":34.5},{"date":"2026-09-22","open":25.25,"high":26.49,"low":25.18,"close":26.37,"volume":836473,"rsi_14":29.69,"sma_20":28.97,"sma_60":32.75,"sma_120":34.41},{"date":"2026-09-23","open":26.88,"high":26.95,"low":25.8,"close":25.96,"volume":775288},{"date":"2026-09-24","open":25.46,"high":25.81,"low":24.78,"close":25.1,"volume":617429,"rsi_14":29.84,"sma_20":27.6,"sma_60":32.59,"sma_120":34.21},{"date":"2026-09-25","open":25.09,"high":25.89,"low":24.78,"close":25.77,"volume":356673,"rsi_14":31.92,"sma_20":27.47,"sma_60":32.51,"sma_120":34.11},{"date":"2026-09-28","open":25.82,"high":26.08,"low":25.21,"close":25.36,"volume":460385,"rsi_14":31.6,"sma_20":27.24,"sma_60":32.41,"sma_120":34.01},{"date":"2026-09-29","open":25.5,"high":25.73,"low":25.09,"close":25.45,"volume":418907,"rsi_14":35.36,"sma_20":27.0,"sma_60":32.31,"sma_120":33.91},{"date":"2026-09-30","open":25.55,"high":25.74,"low":24.42,"close":25.07,"volume":685320,"rsi_14":34.05,"sma_20":26.74,"sma_60":32.23,"sma_120":33.8},{"date":"2026-10-01","open":25.18,"high":25.64,"low":24.79,"close":25.41,"volume":458598},{"date":"2026-10-02","open":25.62,"high":25.7,"low":25.04,"close":25.56,"volume":268713,"rsi_14":41.32,"sma_20":26.33,"sma_60":32.06,"sma_120":33.6},{"date":"2026-10-05","open":25.43,"high":26.08,"low":25.27,"close":26.0,"volume":295278,"rsi_14":51.81,"sma_20":26.16,"sma_60":31.92,"sma_120":33.5},{"date":"2026-10-06","open":26.04,"high":26.4,"low":25.58,"close":25.64,"volume":356644,"rsi_14":45.19,"sma_20":25.98,"sma_60":31.79,"sma_120":33.41},{"date":"2026-10-07","open":25.45,"high":25.75,"low":25.17,"close":25.57,"volume":244390,"rsi_14":50.42,"sma_20":25.85,"sma_60":31.66,"sma_120":33.31},{"date":"2026-10-08","open":25.47,"high":26.33,"low":25.28,"close":25.9,"volume":278343,"rsi_14":61.57,"sma_20":25.74,"sma_60":31.52,"sma_120":33.2},{"date":"2026-10-09","open":25.9,"high":26.01,"low":25.36,"close":25.53,"volume":202126,"rsi_14":55.83,"sma_20":25.63,"sma_60":31.37,"sma_120":33.08},{"date":"2026-10-12","open":25.29,"high":25.69,"low":25.07,"close":25.58,"volume":283471,"rsi_14":41.99,"sma_20":25.55,"sma_60":31.22,"sma_120":32.97},{"date":"2026-10-13","open":25.84,"high":25.84,"low":24.66,"close":25.03,"volume":289015,"rsi_14":40.87,"sma_20":25.52,"sma_60":31.07,"sma_120":32.85},{"date":"2026-10-14","open":24.92,"high":25.23,"low":24.5,"close":25.18,"volume":318832,"rsi_14":51.25,"sma_20":25.46,"sma_60":30.93,"sma_120":32.75},{"date":"2026-10-15","open":25.46,"high":26.15,"low":25.26,"close":26.1,"volume":262278,"rsi_14":53.17,"sma_20":25.49,"sma_60":30.8,"sma_120":32.64},{"date":"2026-10-16","open":26.17,"high":26.39,"low":24.81,"close":24.96,"volume":381100,"rsi_14":46.17,"sma_20":25.51,"sma_60":30.65,"sma_120":32.53},{"date":"2026-10-19","open":24.91,"high":25.1,"low":24.03,"close":24.12,"volume":265266,"rsi_14":38.98,"sma_20":25.48,"sma_60":30.49,"sma_120":32.41},{"date":"2026-10-20","open":24.24,"high":24.95,"low":24.24,"close":24.56,"volume":204572,"rsi_14":46.03,"sma_20":25.39,"sma_60":30.33,"sma_120":32.31},{"date":"2026-10-21","open":24.49,"high":24.79,"low":23.31,"close":23.36,"volume":387738,"rsi_14":35.43,"sma_20":25.26,"sma_60":30.13,"sma_120":32.2},{"date":"2026-10-22","open":23.2,"high":24.5,"low":23.19,"close":24.39,"volume":339505,"rsi_14":42.95,"sma_20":25.23,"sma_60":29.95,"sma_120":32.1},{"date":"2026-10-23","open":24.02,"high":24.19,"low":23.36,"close":23.79,"volume":270462,"rsi_14":36.32,"sma_20":25.13,"sma_60":29.75,"sma_120":32.0}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.93,"pbr":4.33,"ttm_eps":null,"close":28.6952},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.27,"pbr":3.67,"ttm_eps":null,"close":26.0074},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.04,"pbr":4.96,"ttm_eps":null,"close":36.7641},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.54,"pbr":5.72,"ttm_eps":null,"close":41.0828},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.34,"pbr":4.66,"ttm_eps":null,"close":34.4291},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.22,"pbr":6.56,"ttm_eps":null,"close":49.6893},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":12.34,"pbr":null,"ttm_eps":null,"close":53.2901},{"fiscal_year":2026,"fiscal_quarter":"Q4","per":14.76,"pbr":null,"ttm_eps":null,"close":58.9043},{"fiscal_year":2027,"fiscal_quarter":"Q1","per":9.53,"pbr":null,"ttm_eps":null,"close":36.6764}],"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":"Build-A-Bear Workshop Inc","phase":"above-fold","symbol_resolved":true}