{"status":"ok","report":{"price_analysis":{"current":24.88,"change_1d":-0.0,"change_7d":3.0,"change_30d":-17.7,"high_30d":31.5,"low_30d":20.3401,"position_in_range":41.0,"support":21.46,"resistance":30.38},"summary":"Gen Digital Inc.(GEN)은 Technology 섹터 US 시장 종목입니다, 시가총액 148.99억. 현재가 $24.89, 전일 대비 +3.2%, 30일 -17.7%. PER 8.4배 / ROE 8.1%. 기술적 시그널: RSI 74(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.4배입니다. ROE 8.1%입니다. 시가총액 148.99억. 매출 50.79억, 영업이익 21.38억.","grade":"C","comment":"PER 8.43배, ROE 8.09%","per":8.42,"pbr":6.27,"roe":8.09,"eps":2.95366939853553,"revenue":5079000000.0,"operating_income":2138000000.0,"net_income":1053000000.0,"market_cap":14892595760,"profit_margin":20.73,"roa":1.37,"operating_margin":42.09,"gross_margin":77.02,"debt_ratio":3.0783132530120483,"total_assets":15644000000.0,"total_equity":2656000000.0,"total_debt":8176000000.0,"dividend_yield":2.64,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2026Q2~2027Q1"},"technical":{"analysis":"RSI(14) 73.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.59)가 시그널선(-1.00)을 상회합니다(골든크로스). SMA20 23, SMA60 27 — 혼조세입니다. 볼린저밴드 21~25 (현재 위치 91%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 74","rsi_14":73.77049180327872,"macd":-0.5926406362969487,"macd_signal":-0.9958674020941098,"sma_20":22.985999999999997,"sma_60":27.03466666666667,"bb_upper":25.319370094948503,"bb_lower":20.65262990505149,"atr_14":0.7378571428571424},"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 8.43x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":37,"summary":"매출 +4.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.1,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":-45.5,"unit":"%","percentile":15,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 8.1%","metrics":[{"name":"ROE","value":8.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":42.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":20.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 74","metrics":[{"name":"RSI (14)","value":73.8,"unit":"","percentile":74,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-17.7,"unit":"%","percentile":22,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":37,"summary":"유동비율 0.5x, 순차입금비율 2.9x","metrics":[{"name":"유동비율","value":0.47,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.87,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":17.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.43x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +4.1%"},"profitability":{"grade":"C","reason":"ROE 8.1%"},"momentum":{"grade":"C","reason":"RSI 74"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.37,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":8.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":19.74,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.08,"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":3.0,"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":77.02,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":42.09,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":20.73,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 74 과매수 구간","D/E(유이자부채/자본총계) 3.1배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 74 과매수 구간","D/E(유이자부채/자본총계) 3.1배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.42,"current_pbr":6.27,"per_5y_high":22.69,"per_5y_low":6.53,"per_5y_avg":16.12,"per_percentile":22.2,"pbr_5y_high":5.71,"pbr_5y_low":3.35,"pbr_5y_avg":4.96,"pbr_percentile":100.0,"per_5y_median":18.19,"pbr_5y_median":5.21,"history":[{"quarter":"2025-Q1","per":18.19,"pbr":4.97},{"quarter":"2025-Q2","per":21.61,"pbr":5.26},{"quarter":"2025-Q3","per":22.69,"pbr":5.08},{"quarter":"2025-Q4","per":20.89,"pbr":5.21},{"quarter":"2026-Q1","per":19.37,"pbr":5.71},{"quarter":"2026-Q2","per":15.2,"pbr":5.31},{"quarter":"2026-Q3","per":12.2,"pbr":5.38},{"quarter":"2026-Q4","per":6.53,"pbr":3.35},{"quarter":"2027-Q1","per":8.39,"pbr":4.37},{"quarter":"현재","per":8.42,"pbr":6.27}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":24.0641,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":26.5557,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":26.6198,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":25.9187,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":28.8369,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":27.8362,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":26.7871,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q4","close":18.6487,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2027-Q1","close":24.777,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":18.19,"eps":1.3233,"close":24.06,"source":"reported"},{"date":"2024-07","per":18.92,"eps":1.3233,"close":25.04,"source":"reported"},{"date":"2024-08","per":19.36,"eps":1.3233,"close":25.62,"source":"reported"},{"date":"2024-09","per":21.61,"eps":1.2286,"close":26.56,"source":"reported"},{"date":"2024-10","per":22.94,"eps":1.2286,"close":28.18,"source":"reported"},{"date":"2024-11","per":24.41,"eps":1.2286,"close":29.99,"source":"reported"},{"date":"2024-12","per":22.69,"eps":1.173,"close":26.62,"source":"reported"},{"date":"2025-01","per":22.3,"eps":1.173,"close":26.16,"source":"reported"},{"date":"2025-02","per":22.75,"eps":1.173,"close":26.69,"source":"reported"},{"date":"2025-03","per":20.89,"eps":1.2409,"close":25.92,"source":"reported"},{"date":"2025-04","per":20.36,"eps":1.2409,"close":25.26,"source":"reported"},{"date":"2025-05","per":22.51,"eps":1.2409,"close":27.93,"source":"reported"},{"date":"2025-06","per":19.37,"eps":1.4887,"close":28.84,"source":"reported"},{"date":"2025-07","per":19.35,"eps":1.4887,"close":28.8,"source":"reported"},{"date":"2025-08","per":19.89,"eps":1.4887,"close":29.61,"source":"reported"},{"date":"2025-09","per":15.2,"eps":1.8309,"close":27.84,"source":"reported"},{"date":"2025-10","per":14.12,"eps":1.8309,"close":25.85,"source":"reported"},{"date":"2025-11","per":14.19,"eps":1.8309,"close":25.98,"source":"reported"},{"date":"2025-12","per":12.2,"eps":2.1951,"close":26.79,"source":"reported"},{"date":"2026-01","per":10.77,"eps":2.1951,"close":23.63,"source":"reported"},{"date":"2026-02","per":10.18,"eps":2.1951,"close":22.35,"source":"reported"},{"date":"2026-03","per":6.53,"eps":2.8537,"close":18.65,"source":"reported"},{"date":"2026-04","per":6.69,"eps":2.8537,"close":19.1,"source":"reported"},{"date":"2026-05","per":9.0,"eps":2.8537,"close":25.67,"source":"reported"},{"date":"2026-06","per":8.39,"eps":2.9537,"close":24.78,"source":"reported"},{"date":"2026-07","per":9.25,"eps":2.9537,"close":27.33,"source":"reported"},{"date":"2026-08","per":10.5,"eps":2.9537,"close":31.0,"source":"reported"},{"date":"2026-09","per":7.46,"eps":2.9537,"close":22.02,"source":"reported"},{"date":"2026-10","per":8.43,"eps":2.9537,"close":24.89,"source":"reported"}],"trailing_per_history_meta":{"avg":15.81,"std":5.87,"upper_1sd":21.68,"lower_1sd":9.94,"current":8.43,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.64,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 22%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":22.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.87,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.64,"summary":"배당수익률 2.64%","metrics":[{"name":"배당수익률","value":2.64,"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":"8.4배"},{"label":"PBR","value":"6.3배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"8.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:47:07.151232+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"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":"2026-06-30","per":null,"pbr":null,"roe":0.08094879518072289,"dividend_yield":null,"eps":0.64,"revenue":1336000000.0,"operating_income":443000000.0,"net_income":215000000.0,"market_cap":null,"profit_margin":0.16092814371257486,"operating_margin":0.3315868263473054,"roa":0.0137432881615955,"gross_margin":0.7702095808383234,"total_equity":2656000000.0,"total_assets":15644000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q4","report_date":"2026-03-31","per":19.49,"pbr":4.911,"roe":0.1960934507851398,"dividend_yield":2.64,"eps":1.0536693985355299,"revenue":1283000000.0,"operating_income":813000000.0,"net_income":512000000.0,"market_cap":11662102000.0,"profit_margin":0.3990646921278254,"operating_margin":0.6336710833982853,"roa":0.03284367181987299,"gross_margin":0.7427903351519876,"total_equity":2611000000.0,"total_assets":15589000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0823327615780446,"dividend_yield":null,"eps":0.64,"revenue":1240000000.0,"operating_income":444000000.0,"net_income":192000000.0,"market_cap":null,"profit_margin":0.15483870967741936,"operating_margin":0.3580645161290323,"roa":0.012128103088876255,"gross_margin":0.7838709677419354,"total_equity":2332000000.0,"total_assets":15831000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.05453805453805454,"dividend_yield":null,"eps":0.62,"revenue":1220000000.0,"operating_income":438000000.0,"net_income":134000000.0,"market_cap":null,"profit_margin":0.10983606557377049,"operating_margin":0.3590163934426229,"roa":0.008348389508441842,"gross_margin":0.7819672131147541,"total_equity":2457000000.0,"total_assets":16051000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.05708245243128964,"dividend_yield":null,"eps":0.54,"revenue":1257000000.0,"operating_income":446000000.0,"net_income":135000000.0,"market_cap":null,"profit_margin":0.10739856801909307,"operating_margin":0.35481304693715193,"roa":0.008251833740831296,"gross_margin":0.7875894988066826,"total_equity":2365000000.0,"total_assets":16360000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0823327615780446,"dividend_yield":null,"eps":0.3951260244508237,"revenue":1240000000.0,"operating_income":444000000.0,"net_income":192000000.0,"market_cap":null,"profit_margin":0.15483870967741936,"operating_margin":0.3580645161290323,"roa":0.012128103088876255,"gross_margin":0.739516129032258,"total_equity":2332000000.0,"total_assets":15831000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05453805453805454,"dividend_yield":null,"eps":0.2757650378979707,"revenue":1220000000.0,"operating_income":438000000.0,"net_income":134000000.0,"market_cap":null,"profit_margin":0.10983606557377049,"operating_margin":0.3590163934426229,"roa":0.008348389508441842,"gross_margin":0.7819672131147541,"total_equity":2457000000.0,"total_assets":16051000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.05708245243128964,"dividend_yield":null,"eps":0.2778229859419854,"revenue":1257000000.0,"operating_income":446000000.0,"net_income":135000000.0,"market_cap":null,"profit_margin":0.10739856801909307,"operating_margin":0.35481304693715193,"roa":0.008251833740831296,"gross_margin":0.7875894988066826,"total_equity":2365000000.0,"total_assets":16360000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0625826355222565,"dividend_yield":null,"eps":0.29222862225008833,"revenue":1010000000.0,"operating_income":417000000.0,"net_income":142000000.0,"market_cap":null,"profit_margin":0.1405940594059406,"operating_margin":0.41287128712871285,"roa":0.009164246531139076,"gross_margin":0.802970297029703,"total_equity":2269000000.0,"total_assets":15495000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.07391910739191074,"dividend_yield":null,"eps":0.3272137389983384,"revenue":986000000.0,"operating_income":374000000.0,"net_income":159000000.0,"market_cap":null,"profit_margin":0.1612576064908722,"operating_margin":0.3793103448275862,"roa":0.01034954110525288,"gross_margin":0.8042596348884381,"total_equity":2151000000.0,"total_assets":15363000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0767397521448999,"dividend_yield":null,"eps":0.33132963508636776,"revenue":974000000.0,"operating_income":402000000.0,"net_income":161000000.0,"market_cap":null,"profit_margin":0.16529774127310062,"operating_margin":0.4127310061601643,"roa":0.010406567125589813,"gross_margin":0.8008213552361396,"total_equity":2098000000.0,"total_assets":15471000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.09187817258883249,"dividend_yield":null,"eps":0.3724885959666619,"revenue":965000000.0,"operating_income":417000000.0,"net_income":181000000.0,"market_cap":null,"profit_margin":0.18756476683937823,"operating_margin":0.43212435233160623,"roa":0.011731915996888774,"gross_margin":0.8031088082901554,"total_equity":1970000000.0,"total_assets":15428000000.0}],"current_price":24.88,"change_pct":-0.04,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":24.9},{"date":"2016-10-25","close":24.99},{"date":"2016-10-26","close":25.03},{"date":"2016-10-27","close":24.93},{"date":"2016-10-28","close":24.88},{"date":"2016-10-31","close":25.03},{"date":"2016-11-01","close":25.22},{"date":"2016-11-02","close":25.23},{"date":"2016-11-03","close":25.45},{"date":"2016-11-04","close":23.49},{"date":"2016-11-07","close":24.4},{"date":"2016-11-08","close":24.71},{"date":"2016-11-09","close":24.84},{"date":"2016-11-10","close":25.05},{"date":"2016-11-11","close":25.0},{"date":"2016-11-14","close":24.63},{"date":"2016-11-15","close":24.22},{"date":"2016-11-16","close":23.9},{"date":"2016-11-17","close":23.83},{"date":"2016-11-18","close":23.75},{"date":"2016-11-21","close":24.52},{"date":"2016-11-22","close":25.11},{"date":"2016-11-23","close":24.85},{"date":"2016-11-25","close":24.82},{"date":"2016-11-28","close":24.4},{"date":"2016-11-29","close":24.32},{"date":"2016-11-30","close":24.39},{"date":"2016-12-01","close":23.76},{"date":"2016-12-02","close":23.51},{"date":"2016-12-05","close":24.35},{"date":"2016-12-06","close":24.2},{"date":"2016-12-07","close":24.44},{"date":"2016-12-08","close":24.56},{"date":"2016-12-09","close":24.82},{"date":"2016-12-12","close":24.7},{"date":"2016-12-13","close":24.91},{"date":"2016-12-14","close":24.84},{"date":"2016-12-15","close":24.8},{"date":"2016-12-16","close":24.08},{"date":"2016-12-19","close":24.22},{"date":"2016-12-20","close":24.15},{"date":"2016-12-21","close":24.25},{"date":"2016-12-22","close":24.11},{"date":"2016-12-23","close":24.14},{"date":"2016-12-27","close":24.36},{"date":"2016-12-28","close":24.15},{"date":"2016-12-29","close":24.23},{"date":"2016-12-30","close":23.89},{"date":"2017-01-03","close":24.01},{"date":"2017-01-04","close":24.22},{"date":"2017-01-05","close":24.65},{"date":"2017-01-06","close":25.01},{"date":"2017-01-09","close":24.99},{"date":"2017-01-10","close":25.13},{"date":"2017-01-11","close":25.47},{"date":"2017-01-12","close":25.7},{"date":"2017-01-13","close":26.14},{"date":"2017-01-17","close":26.2},{"date":"2017-01-18","close":26.41},{"date":"2017-01-19","close":26.56},{"date":"2017-01-20","close":26.65},{"date":"2017-01-23","close":26.76},{"date":"2017-01-24","close":27.35},{"date":"2017-01-25","close":27.26},{"date":"2017-01-26","close":27.21},{"date":"2017-01-27","close":27.35},{"date":"2017-01-30","close":27.27},{"date":"2017-01-31","close":27.55},{"date":"2017-02-01","close":27.25},{"date":"2017-02-02","close":27.76},{"date":"2017-02-03","close":28.41},{"date":"2017-02-06","close":28.26},{"date":"2017-02-07","close":28.44},{"date":"2017-02-08","close":28.61},{"date":"2017-02-09","close":28.99},{"date":"2017-02-10","close":29.02},{"date":"2017-02-13","close":29.06},{"date":"2017-02-14","close":28.68},{"date":"2017-02-15","close":28.52},{"date":"2017-02-16","close":28.47},{"date":"2017-02-17","close":28.8},{"date":"2017-02-21","close":28.81},{"date":"2017-02-22","close":28.6},{"date":"2017-02-23","close":28.58},{"date":"2017-02-24","close":28.84},{"date":"2017-02-27","close":28.68},{"date":"2017-02-28","close":28.57},{"date":"2017-03-01","close":29.09},{"date":"2017-03-02","close":29.2},{"date":"2017-03-03","close":29.22},{"date":"2017-03-06","close":29.12},{"date":"2017-03-07","close":29.29},{"date":"2017-03-08","close":29.63},{"date":"2017-03-09","close":29.6},{"date":"2017-03-10","close":30.03},{"date":"2017-03-13","close":30.75},{"date":"2017-03-14","close":30.645},{"date":"2017-03-15","close":30.72},{"date":"2017-03-16","close":30.73},{"date":"2017-03-17","close":30.7},{"date":"2017-03-20","close":30.78},{"date":"2017-03-21","close":30.0},{"date":"2017-03-22","close":30.66},{"date":"2017-03-23","close":30.7},{"date":"2017-03-24","close":30.47},{"date":"2017-03-27","close":30.47},{"date":"2017-03-28","close":30.36},{"date":"2017-03-29","close":30.83},{"date":"2017-03-30","close":30.65},{"date":"2017-03-31","close":30.68},{"date":"2017-04-03","close":30.24},{"date":"2017-04-04","close":30.38},{"date":"2017-04-05","close":30.28},{"date":"2017-04-06","close":30.56},{"date":"2017-04-07","close":30.81},{"date":"2017-04-10","close":30.66},{"date":"2017-04-11","close":30.4},{"date":"2017-04-12","close":30.05},{"date":"2017-04-13","close":30.04},{"date":"2017-04-17","close":30.25},{"date":"2017-04-18","close":30.4},{"date":"2017-04-19","close":30.41},{"date":"2017-04-20","close":30.5},{"date":"2017-04-21","close":30.7},{"date":"2017-04-24","close":30.97},{"date":"2017-04-25","close":31.25},{"date":"2017-04-26","close":31.25},{"date":"2017-04-27","close":31.48},{"date":"2017-04-28","close":31.63},{"date":"2017-05-01","close":32.12},{"date":"2017-05-02","close":31.91},{"date":"2017-05-03","close":31.92},{"date":"2017-05-04","close":32.22},{"date":"2017-05-05","close":32.3},{"date":"2017-05-08","close":32.45},{"date":"2017-05-09","close":32.37},{"date":"2017-05-10","close":33.14},{"date":"2017-05-11","close":31.46},{"date":"2017-05-12","close":31.01},{"date":"2017-05-15","close":32.0},{"date":"2017-05-16","close":31.32},{"date":"2017-05-17","close":30.12},{"date":"2017-05-18","close":29.74},{"date":"2017-05-19","close":29.02},{"date":"2017-05-22","close":29.58},{"date":"2017-05-23","close":29.79},{"date":"2017-05-24","close":29.87},{"date":"2017-05-25","close":29.95},{"date":"2017-05-26","close":29.61},{"date":"2017-05-30","close":30.06},{"date":"2017-05-31","close":30.31},{"date":"2017-06-01","close":30.34},{"date":"2017-06-02","close":30.08},{"date":"2017-06-05","close":30.07},{"date":"2017-06-06","close":30.27},{"date":"2017-06-07","close":30.27},{"date":"2017-06-08","close":30.11},{"date":"2017-06-09","close":29.71},{"date":"2017-06-12","close":29.53},{"date":"2017-06-13","close":29.31},{"date":"2017-06-14","close":29.09},{"date":"2017-06-15","close":28.41},{"date":"2017-06-16","close":28.45},{"date":"2017-06-19","close":28.88},{"date":"2017-06-20","close":28.56},{"date":"2017-06-21","close":28.95},{"date":"2017-06-22","close":28.81},{"date":"2017-06-23","close":28.53},{"date":"2017-06-26","close":28.86},{"date":"2017-06-27","close":28.11},{"date":"2017-06-28","close":28.89},{"date":"2017-06-29","close":28.06},{"date":"2017-06-30","close":28.25},{"date":"2017-07-03","close":27.47},{"date":"2017-07-05","close":27.79},{"date":"2017-07-06","close":27.72},{"date":"2017-07-07","close":28.41},{"date":"2017-07-10","close":29.0},{"date":"2017-07-11","close":29.01},{"date":"2017-07-12","close":29.92},{"date":"2017-07-13","close":30.36},{"date":"2017-07-14","close":30.08},{"date":"2017-07-17","close":30.52},{"date":"2017-07-18","close":30.57},{"date":"2017-07-19","close":31.02},{"date":"2017-07-20","close":31.17},{"date":"2017-07-21","close":31.18},{"date":"2017-07-24","close":31.08},{"date":"2017-07-25","close":31.52},{"date":"2017-07-26","close":31.27},{"date":"2017-07-27","close":30.94},{"date":"2017-07-28","close":31.03},{"date":"2017-07-31","close":30.99},{"date":"2017-08-01","close":31.19},{"date":"2017-08-02","close":30.91},{"date":"2017-08-03","close":30.27},{"date":"2017-08-04","close":29.17},{"date":"2017-08-07","close":28.87},{"date":"2017-08-08","close":28.49},{"date":"2017-08-09","close":28.6},{"date":"2017-08-10","close":27.84},{"date":"2017-08-11","close":28.29},{"date":"2017-08-14","close":28.57},{"date":"2017-08-15","close":28.41},{"date":"2017-08-16","close":28.3},{"date":"2017-08-17","close":28.04},{"date":"2017-08-18","close":28.45},{"date":"2017-08-21","close":28.14},{"date":"2017-08-22","close":28.76},{"date":"2017-08-23","close":29.21},{"date":"2017-08-24","close":29.38},{"date":"2017-08-25","close":29.47},{"date":"2017-08-28","close":29.92},{"date":"2017-08-29","close":29.69},{"date":"2017-08-30","close":29.89},{"date":"2017-08-31","close":29.98},{"date":"2017-09-01","close":29.86},{"date":"2017-09-05","close":29.81},{"date":"2017-09-06","close":29.6},{"date":"2017-09-07","close":30.6},{"date":"2017-09-08","close":31.63},{"date":"2017-09-11","close":32.75},{"date":"2017-09-12","close":33.73},{"date":"2017-09-13","close":33.08},{"date":"2017-09-14","close":32.95},{"date":"2017-09-15","close":33.24},{"date":"2017-09-18","close":33.77},{"date":"2017-09-19","close":34.16},{"date":"2017-09-20","close":33.72},{"date":"2017-09-21","close":33.04},{"date":"2017-09-22","close":33.02},{"date":"2017-09-25","close":32.85},{"date":"2017-09-26","close":32.74},{"date":"2017-09-27","close":33.05},{"date":"2017-09-28","close":33.07},{"date":"2017-09-29","close":32.81},{"date":"2017-10-02","close":32.78},{"date":"2017-10-03","close":33.02},{"date":"2017-10-04","close":33.25},{"date":"2017-10-05","close":33.7},{"date":"2017-10-06","close":33.92},{"date":"2017-10-09","close":32.63},{"date":"2017-10-10","close":31.59},{"date":"2017-10-11","close":31.61},{"date":"2017-10-12","close":31.9},{"date":"2017-10-13","close":32.36},{"date":"2017-10-16","close":32.06},{"date":"2017-10-17","close":32.01},{"date":"2017-10-18","close":32.15},{"date":"2017-10-19","close":32.33},{"date":"2017-10-20","close":32.66},{"date":"2017-10-23","close":32.22},{"date":"2017-10-24","close":32.36},{"date":"2017-10-25","close":32.18},{"date":"2017-10-26","close":31.86},{"date":"2017-10-27","close":32.09},{"date":"2017-10-30","close":32.41},{"date":"2017-10-31","close":32.5},{"date":"2017-11-01","close":32.16},{"date":"2017-11-02","close":29.38},{"date":"2017-11-03","close":29.875},{"date":"2017-11-06","close":28.9},{"date":"2017-11-07","close":28.68},{"date":"2017-11-08","close":29.03},{"date":"2017-11-09","close":28.59},{"date":"2017-11-10","close":28.36},{"date":"2017-11-13","close":27.97},{"date":"2017-11-14","close":28.1},{"date":"2017-11-15","close":27.71},{"date":"2017-11-16","close":28.28},{"date":"2017-11-17","close":28.04},{"date":"2017-11-20","close":28.19},{"date":"2017-11-21","close":28.11},{"date":"2017-11-22","close":28.43},{"date":"2017-11-24","close":28.56},{"date":"2017-11-27","close":28.84},{"date":"2017-11-28","close":28.97},{"date":"2017-11-29","close":28.57},{"date":"2017-11-30","close":28.97},{"date":"2017-12-01","close":29.11},{"date":"2017-12-04","close":27.75},{"date":"2017-12-05","close":27.44},{"date":"2017-12-06","close":27.36},{"date":"2017-12-07","close":27.56},{"date":"2017-12-08","close":27.98},{"date":"2017-12-11","close":29.22},{"date":"2017-12-12","close":28.92},{"date":"2017-12-13","close":28.63},{"date":"2017-12-14","close":28.75},{"date":"2017-12-15","close":28.98},{"date":"2017-12-18","close":28.65},{"date":"2017-12-19","close":28.31},{"date":"2017-12-20","close":28.16},{"date":"2017-12-21","close":28.48},{"date":"2017-12-22","close":28.32},{"date":"2017-12-26","close":28.23},{"date":"2017-12-27","close":28.45},{"date":"2017-12-28","close":28.48},{"date":"2017-12-29","close":28.06},{"date":"2018-01-02","close":14.124},{"date":"2018-01-03","close":14.124},{"date":"2018-01-04","close":14.1533},{"date":"2018-01-05","close":14.4172},{"date":"2018-01-08","close":14.4465},{"date":"2018-01-09","close":14.1729},{"date":"2018-01-10","close":14.0019},{"date":"2018-01-11","close":14.0556},{"date":"2018-01-12","close":14.0801},{"date":"2018-01-16","close":13.6159},{"date":"2018-01-17","close":13.4449},{"date":"2018-01-18","close":13.313},{"date":"2018-01-19","close":13.4156},{"date":"2018-01-22","close":12.9662},{"date":"2018-01-23","close":13.0004},{"date":"2018-01-24","close":13.0932},{"date":"2018-01-25","close":13.2642},{"date":"2018-01-26","close":13.5378},{"date":"2018-01-29","close":13.2251},{"date":"2018-01-30","close":13.0052},{"date":"2018-01-31","close":13.3033},{"date":"2018-02-01","close":13.3668},{"date":"2018-02-02","close":13.2007},{"date":"2018-02-05","close":13.0883},{"date":"2018-02-06","close":13.23},{"date":"2018-02-07","close":12.9857},{"date":"2018-02-08","close":12.502},{"date":"2018-02-09","close":12.6584},{"date":"2018-02-12","close":12.7512},{"date":"2018-02-13","close":12.9857},{"date":"2018-02-14","close":13.2007},{"date":"2018-02-15","close":13.5329},{"date":"2018-02-16","close":13.4596},{"date":"2018-02-20","close":13.2007},{"date":"2018-02-21","close":13.2423},{"date":"2018-02-22","close":13.2178},{"date":"2018-02-23","close":13.4383},{"date":"2018-02-26","close":13.3403},{"date":"2018-02-27","close":12.8945},{"date":"2018-02-28","close":12.8798},{"date":"2018-03-01","close":12.9876},{"date":"2018-03-02","close":13.1835},{"date":"2018-03-05","close":13.2717},{"date":"2018-03-06","close":13.208},{"date":"2018-03-07","close":13.3452},{"date":"2018-03-08","close":13.5363},{"date":"2018-03-09","close":13.644},{"date":"2018-03-12","close":13.5999},{"date":"2018-03-13","close":13.3942},{"date":"2018-03-14","close":13.4089},{"date":"2018-03-15","close":13.4922},{"date":"2018-03-16","close":13.4089},{"date":"2018-03-19","close":13.0659},{"date":"2018-03-20","close":12.9925},{"date":"2018-03-21","close":13.1933},{"date":"2018-03-22","close":13.0316},{"date":"2018-03-23","close":12.5907},{"date":"2018-03-26","close":12.8406},{"date":"2018-03-27","close":12.4976},{"date":"2018-03-28","close":12.5613},{"date":"2018-03-29","close":12.6642},{"date":"2018-04-02","close":12.3458},{"date":"2018-04-03","close":12.5809},{"date":"2018-04-04","close":12.7867},{"date":"2018-04-05","close":12.8112},{"date":"2018-04-06","close":12.7377},{"date":"2018-04-09","close":12.7279},{"date":"2018-04-10","close":12.9582},{"date":"2018-04-11","close":13.1443},{"date":"2018-04-12","close":13.5216},{"date":"2018-04-13","close":13.4824},{"date":"2018-04-16","close":13.595},{"date":"2018-04-17","close":13.6783},{"date":"2018-04-18","close":13.6734},{"date":"2018-04-19","close":13.644},{"date":"2018-04-20","close":13.5754},{"date":"2018-04-23","close":13.5999},{"date":"2018-04-24","close":13.5656},{"date":"2018-04-25","close":13.9527},{"date":"2018-04-26","close":14.0311},{"date":"2018-04-27","close":13.6195},{"date":"2018-04-30","close":13.6146},{"date":"2018-05-01","close":13.5558},{"date":"2018-05-02","close":13.6783},{"date":"2018-05-03","close":13.5852},{"date":"2018-05-04","close":13.6391},{"date":"2018-05-07","close":13.9331},{"date":"2018-05-08","close":14.0115},{"date":"2018-05-09","close":14.085},{"date":"2018-05-10","close":14.2956},{"date":"2018-05-11","close":9.5631},{"date":"2018-05-14","close":10.4841},{"date":"2018-05-15","close":10.9397},{"date":"2018-05-16","close":10.9495},{"date":"2018-05-17","close":10.9348},{"date":"2018-05-18","close":10.8711},{"date":"2018-05-21","close":10.5772},{"date":"2018-05-22","close":10.4694},{"date":"2018-05-23","close":10.4449},{"date":"2018-05-24","close":10.2832},{"date":"2018-05-25","close":10.3175},{"date":"2018-05-29","close":10.2979},{"date":"2018-05-30","close":10.3126},{"date":"2018-05-31","close":10.1804},{"date":"2018-06-01","close":10.2979},{"date":"2018-06-04","close":10.3616},{"date":"2018-06-05","close":10.4547},{"date":"2018-06-06","close":10.5527},{"date":"2018-06-07","close":10.4716},{"date":"2018-06-08","close":10.4814},{"date":"2018-06-11","close":10.4224},{"date":"2018-06-12","close":10.5355},{"date":"2018-06-13","close":10.4617},{"date":"2018-06-14","close":10.5011},{"date":"2018-06-15","close":10.4519},{"date":"2018-06-18","close":10.4027},{"date":"2018-06-19","close":10.3192},{"date":"2018-06-20","close":10.329},{"date":"2018-06-21","close":10.2258},{"date":"2018-06-22","close":10.1864},{"date":"2018-06-25","close":10.0635},{"date":"2018-06-26","close":9.9996},{"date":"2018-06-27","close":9.8964},{"date":"2018-06-28","close":9.975},{"date":"2018-06-29","close":10.152},{"date":"2018-07-02","close":10.27},{"date":"2018-07-03","close":10.2307},{"date":"2018-07-05","close":10.3978},{"date":"2018-07-06","close":10.4617},{"date":"2018-07-09","close":10.6043},{"date":"2018-07-10","close":10.5256},{"date":"2018-07-11","close":10.4617},{"date":"2018-07-12","close":10.6289},{"date":"2018-07-13","close":10.6535},{"date":"2018-07-16","close":10.5945},{"date":"2018-07-17","close":10.6043},{"date":"2018-07-18","close":10.5994},{"date":"2018-07-19","close":10.4667},{"date":"2018-07-20","close":10.4224},{"date":"2018-07-23","close":10.2798},{"date":"2018-07-24","close":10.1029},{"date":"2018-07-25","close":10.1717},{"date":"2018-07-26","close":10.1274},{"date":"2018-07-27","close":10.1913},{"date":"2018-07-30","close":9.9849},{"date":"2018-07-31","close":9.9406},{"date":"2018-08-01","close":10.0439},{"date":"2018-08-02","close":10.2651},{"date":"2018-08-03","close":9.4637},{"date":"2018-08-06","close":9.626},{"date":"2018-08-07","close":9.5572},{"date":"2018-08-08","close":9.5572},{"date":"2018-08-09","close":9.4539},{"date":"2018-08-10","close":9.4293},{"date":"2018-08-13","close":9.2474},{"date":"2018-08-14","close":9.1737},{"date":"2018-08-15","close":9.1196},{"date":"2018-08-16","close":9.5424},{"date":"2018-08-17","close":9.6041},{"date":"2018-08-20","close":9.5547},{"date":"2018-08-21","close":9.6485},{"date":"2018-08-22","close":9.7225},{"date":"2018-08-23","close":9.6831},{"date":"2018-08-24","close":9.7522},{"date":"2018-08-27","close":9.9002},{"date":"2018-08-28","close":9.9989},{"date":"2018-08-29","close":10.1519},{"date":"2018-08-30","close":9.9693},{"date":"2018-08-31","close":9.9496},{"date":"2018-09-04","close":9.8903},{"date":"2018-09-05","close":9.8114},{"date":"2018-09-06","close":9.7768},{"date":"2018-09-07","close":9.7867},{"date":"2018-09-10","close":9.8163},{"date":"2018-09-11","close":9.8755},{"date":"2018-09-12","close":9.92},{"date":"2018-09-13","close":9.8903},{"date":"2018-09-14","close":9.8854},{"date":"2018-09-17","close":9.7719},{"date":"2018-09-18","close":10.1914},{"date":"2018-09-19","close":10.2013},{"date":"2018-09-20","close":10.2161},{"date":"2018-09-21","close":10.3148},{"date":"2018-09-24","close":10.7047},{"date":"2018-09-25","close":10.4628},{"date":"2018-09-26","close":10.3789},{"date":"2018-09-27","close":10.4925},{"date":"2018-09-28","close":10.5023},{"date":"2018-10-01","close":10.2605},{"date":"2018-10-02","close":10.147},{"date":"2018-10-03","close":10.2111},{"date":"2018-10-04","close":10.0779},{"date":"2018-10-05","close":9.8903},{"date":"2018-10-08","close":10.0384},{"date":"2018-10-09","close":9.8262},{"date":"2018-10-10","close":9.8213},{"date":"2018-10-11","close":9.6041},{"date":"2018-10-12","close":9.6683},{"date":"2018-10-15","close":9.762},{"date":"2018-10-16","close":10.1963},{"date":"2018-10-17","close":10.1519},{"date":"2018-10-18","close":9.8558},{"date":"2018-10-19","close":9.7077},{"date":"2018-10-22","close":9.7127},{"date":"2018-10-23","close":9.614},{"date":"2018-10-24","close":9.1698},{"date":"2018-10-25","close":9.3721},{"date":"2018-10-26","close":9.2043},{"date":"2018-10-29","close":8.8835},{"date":"2018-10-30","close":8.7256},{"date":"2018-10-31","close":8.9576},{"date":"2018-11-01","close":9.2438},{"date":"2018-11-02","close":9.6238},{"date":"2018-11-05","close":9.8805},{"date":"2018-11-06","close":11.1242},{"date":"2018-11-07","close":11.2574},{"date":"2018-11-08","close":11.0501},{"date":"2018-11-09","close":10.981},{"date":"2018-11-12","close":10.7738},{"date":"2018-11-13","close":10.7836},{"date":"2018-11-14","close":11.0353},{"date":"2018-11-15","close":11.5091},{"date":"2018-11-16","close":11.4324},{"date":"2018-11-19","close":11.0214},{"date":"2018-11-20","close":10.6996},{"date":"2018-11-21","close":10.655},{"date":"2018-11-23","close":10.7442},{"date":"2018-11-26","close":10.9373},{"date":"2018-11-27","close":10.8184},{"date":"2018-11-28","close":11.1403},{"date":"2018-11-29","close":11.1799},{"date":"2018-11-30","close":10.9472},{"date":"2018-12-03","close":11.0709},{"date":"2018-12-04","close":10.8729},{"date":"2018-12-06","close":11.0462},{"date":"2018-12-07","close":10.7838},{"date":"2018-12-10","close":10.9323},{"date":"2018-12-11","close":11.0313},{"date":"2018-12-12","close":11.264},{"date":"2018-12-13","close":11.1304},{"date":"2018-12-14","close":10.6798},{"date":"2018-12-17","close":10.2243},{"date":"2018-12-18","close":10.2589},{"date":"2018-12-19","close":10.1154},{"date":"2018-12-20","close":9.6846},{"date":"2018-12-21","close":9.1301},{"date":"2018-12-24","close":8.8924},{"date":"2018-12-26","close":9.1647},{"date":"2018-12-27","close":9.2142},{"date":"2018-12-28","close":9.1895},{"date":"2018-12-31","close":9.3578},{"date":"2019-01-02","close":9.3776},{"date":"2019-01-03","close":9.1994},{"date":"2019-01-04","close":9.5856},{"date":"2019-01-07","close":9.5707},{"date":"2019-01-08","close":9.6945},{"date":"2019-01-09","close":9.8678},{"date":"2019-01-10","close":9.9371},{"date":"2019-01-11","close":9.843},{"date":"2019-01-14","close":9.5658},{"date":"2019-01-15","close":9.7589},{"date":"2019-01-16","close":9.7737},{"date":"2019-01-17","close":9.9074},{"date":"2019-01-18","close":9.9569},{"date":"2019-01-22","close":9.8034},{"date":"2019-01-23","close":9.7935},{"date":"2019-01-24","close":9.9173},{"date":"2019-01-25","close":10.0906},{"date":"2019-01-28","close":10.3233},{"date":"2019-01-29","close":10.1104},{"date":"2019-01-30","close":10.3085},{"date":"2019-01-31","close":10.4075},{"date":"2019-02-01","close":11.3433},{"date":"2019-02-04","close":11.3977},{"date":"2019-02-05","close":11.2888},{"date":"2019-02-06","close":11.3383},{"date":"2019-02-07","close":11.17},{"date":"2019-02-08","close":11.2195},{"date":"2019-02-11","close":11.1006},{"date":"2019-02-12","close":11.5908},{"date":"2019-02-13","close":11.3977},{"date":"2019-02-14","close":11.4175},{"date":"2019-02-15","close":11.4995},{"date":"2019-02-19","close":11.42},{"date":"2019-02-20","close":11.1617},{"date":"2019-02-21","close":11.0971},{"date":"2019-02-22","close":11.2611},{"date":"2019-02-25","close":11.2462},{"date":"2019-02-26","close":11.3207},{"date":"2019-02-27","close":11.2511},{"date":"2019-02-28","close":11.1716},{"date":"2019-03-01","close":11.1915},{"date":"2019-03-04","close":10.9729},{"date":"2019-03-05","close":10.9978},{"date":"2019-03-06","close":10.9133},{"date":"2019-03-07","close":10.8736},{"date":"2019-03-08","close":10.9034},{"date":"2019-03-11","close":11.117},{"date":"2019-03-12","close":11.1567},{"date":"2019-03-13","close":11.4001},{"date":"2019-03-14","close":11.3902},{"date":"2019-03-15","close":11.4349},{"date":"2019-03-18","close":11.4597},{"date":"2019-03-19","close":11.5293},{"date":"2019-03-20","close":11.4945},{"date":"2019-03-21","close":11.7181},{"date":"2019-03-22","close":11.3554},{"date":"2019-03-25","close":11.3654},{"date":"2019-03-26","close":11.5392},{"date":"2019-03-27","close":11.3455},{"date":"2019-03-28","close":11.3952},{"date":"2019-03-29","close":11.42},{"date":"2019-04-01","close":11.5194},{"date":"2019-04-02","close":11.4995},{"date":"2019-04-03","close":11.5889},{"date":"2019-04-04","close":11.4448},{"date":"2019-04-05","close":11.42},{"date":"2019-04-08","close":12.0409},{"date":"2019-04-09","close":11.8621},{"date":"2019-04-10","close":11.7926},{"date":"2019-04-11","close":11.872},{"date":"2019-04-12","close":11.9018},{"date":"2019-04-15","close":12.1254},{"date":"2019-04-16","close":12.0707},{"date":"2019-04-17","close":12.1552},{"date":"2019-04-18","close":12.1204},{"date":"2019-04-22","close":12.0509},{"date":"2019-04-23","close":12.0658},{"date":"2019-04-24","close":12.0459},{"date":"2019-04-25","close":11.9863},{"date":"2019-04-26","close":12.0409},{"date":"2019-04-29","close":12.0856},{"date":"2019-04-30","close":12.026},{"date":"2019-05-01","close":11.8472},{"date":"2019-05-02","close":11.5988},{"date":"2019-05-03","close":11.6982},{"date":"2019-05-06","close":11.5194},{"date":"2019-05-07","close":11.112},{"date":"2019-05-08","close":11.0574},{"date":"2019-05-09","close":11.0127},{"date":"2019-05-10","close":9.6318},{"date":"2019-05-13","close":9.5076},{"date":"2019-05-14","close":9.6715},{"date":"2019-05-15","close":9.6814},{"date":"2019-05-16","close":9.7907},{"date":"2019-05-17","close":9.8553},{"date":"2019-05-20","close":9.9596},{"date":"2019-05-21","close":10.198},{"date":"2019-05-22","close":10.0788},{"date":"2019-05-23","close":9.9199},{"date":"2019-05-24","close":9.8603},{"date":"2019-05-28","close":9.6665},{"date":"2019-05-29","close":9.443},{"date":"2019-05-30","close":9.3784},{"date":"2019-05-31","close":9.3039},{"date":"2019-06-03","close":8.9314},{"date":"2019-06-04","close":9.3735},{"date":"2019-06-05","close":9.4778},{"date":"2019-06-06","close":9.4132},{"date":"2019-06-07","close":9.5503},{"date":"2019-06-10","close":9.5803},{"date":"2019-06-11","close":9.4007},{"date":"2019-06-12","close":9.5703},{"date":"2019-06-13","close":9.7648},{"date":"2019-06-14","close":9.6551},{"date":"2019-06-17","close":9.8545},{"date":"2019-06-18","close":9.9593},{"date":"2019-06-19","close":10.049},{"date":"2019-06-20","close":10.2535},{"date":"2019-06-21","close":10.3932},{"date":"2019-06-24","close":10.463},{"date":"2019-06-25","close":10.3732},{"date":"2019-06-26","close":10.4031},{"date":"2019-06-27","close":10.5178},{"date":"2019-06-28","close":10.852},{"date":"2019-07-01","close":11.0016},{"date":"2019-07-02","close":11.0215},{"date":"2019-07-03","close":12.5177},{"date":"2019-07-05","close":12.4678},{"date":"2019-07-08","close":12.772},{"date":"2019-07-09","close":12.7471},{"date":"2019-07-10","close":12.8668},{"date":"2019-07-11","close":12.6872},{"date":"2019-07-12","close":12.7521},{"date":"2019-07-15","close":11.3906},{"date":"2019-07-16","close":11.7546},{"date":"2019-07-17","close":11.3108},{"date":"2019-07-18","close":11.4704},{"date":"2019-07-19","close":11.1063},{"date":"2019-07-22","close":11.3258},{"date":"2019-07-23","close":11.3756},{"date":"2019-07-24","close":11.3158},{"date":"2019-07-25","close":11.211},{"date":"2019-07-26","close":11.3357},{"date":"2019-07-29","close":11.0215},{"date":"2019-07-30","close":10.9368},{"date":"2019-07-31","close":10.7522},{"date":"2019-08-01","close":10.7423},{"date":"2019-08-02","close":10.5478},{"date":"2019-08-05","close":10.1438},{"date":"2019-08-06","close":10.2036},{"date":"2019-08-07","close":10.1787},{"date":"2019-08-08","close":11.4305},{"date":"2019-08-09","close":11.4654},{"date":"2019-08-12","close":10.8071},{"date":"2019-08-13","close":11.5302},{"date":"2019-08-14","close":11.4953},{"date":"2019-08-15","close":11.5402},{"date":"2019-08-16","close":11.7247},{"date":"2019-08-19","close":11.8943},{"date":"2019-08-20","close":11.8494},{"date":"2019-08-21","close":11.8245},{"date":"2019-08-22","close":11.7347},{"date":"2019-08-23","close":11.6171},{"date":"2019-08-26","close":11.6672},{"date":"2019-08-27","close":11.5421},{"date":"2019-08-28","close":11.482},{"date":"2019-08-29","close":11.6121},{"date":"2019-08-30","close":11.6321},{"date":"2019-09-03","close":11.5021},{"date":"2019-09-04","close":11.6621},{"date":"2019-09-05","close":11.7422},{"date":"2019-09-06","close":12.2675},{"date":"2019-09-09","close":12.2125},{"date":"2019-09-10","close":12.2225},{"date":"2019-09-11","close":12.3726},{"date":"2019-09-12","close":12.2775},{"date":"2019-09-13","close":12.2375},{"date":"2019-09-16","close":12.1374},{"date":"2019-09-17","close":12.2225},{"date":"2019-09-18","close":12.0174},{"date":"2019-09-19","close":11.9974},{"date":"2019-09-20","close":11.9473},{"date":"2019-09-23","close":11.8873},{"date":"2019-09-24","close":11.6922},{"date":"2019-09-25","close":11.9073},{"date":"2019-09-26","close":11.8773},{"date":"2019-09-27","close":11.7572},{"date":"2019-09-30","close":11.8222},{"date":"2019-10-01","close":11.7622},{"date":"2019-10-02","close":11.6521},{"date":"2019-10-03","close":11.7522},{"date":"2019-10-04","close":11.7472},{"date":"2019-10-07","close":11.7422},{"date":"2019-10-08","close":11.6221},{"date":"2019-10-09","close":11.7672},{"date":"2019-10-10","close":11.7522},{"date":"2019-10-11","close":11.7872},{"date":"2019-10-14","close":11.7172},{"date":"2019-10-15","close":11.8022},{"date":"2019-10-16","close":11.7572},{"date":"2019-10-17","close":11.7472},{"date":"2019-10-18","close":11.5121},{"date":"2019-10-21","close":11.5471},{"date":"2019-10-22","close":11.5821},{"date":"2019-10-23","close":11.5121},{"date":"2019-10-24","close":11.5221},{"date":"2019-10-25","close":11.352},{"date":"2019-10-28","close":11.432},{"date":"2019-10-29","close":11.5571},{"date":"2019-10-30","close":11.5021},{"date":"2019-10-31","close":11.447},{"date":"2019-11-01","close":11.7122},{"date":"2019-11-04","close":11.8823},{"date":"2019-11-05","close":11.8823},{"date":"2019-11-06","close":12.0074},{"date":"2019-11-07","close":12.1775},{"date":"2019-11-08","close":12.4226},{"date":"2019-11-11","close":12.1825},{"date":"2019-11-12","close":12.1074},{"date":"2019-11-13","close":12.2925},{"date":"2019-11-14","close":12.2675},{"date":"2019-11-15","close":12.4226},{"date":"2019-11-18","close":12.2825},{"date":"2019-11-19","close":12.3576},{"date":"2019-11-20","close":12.2875},{"date":"2019-11-21","close":12.2925},{"date":"2019-11-22","close":12.3303},{"date":"2019-11-25","close":12.5264},{"date":"2019-11-26","close":12.5716},{"date":"2019-11-27","close":12.5314},{"date":"2019-11-29","close":12.5213},{"date":"2019-12-02","close":12.5666},{"date":"2019-12-03","close":12.5465},{"date":"2019-12-04","close":12.7627},{"date":"2019-12-05","close":12.818},{"date":"2019-12-06","close":12.8029},{"date":"2019-12-09","close":12.7728},{"date":"2019-12-10","close":13.2153},{"date":"2019-12-11","close":13.2656},{"date":"2019-12-12","close":13.165},{"date":"2019-12-13","close":13.0745},{"date":"2019-12-16","close":13.0594},{"date":"2019-12-17","close":13.0343},{"date":"2019-12-18","close":13.0644},{"date":"2019-12-19","close":13.0845},{"date":"2019-12-20","close":12.8281},{"date":"2019-12-23","close":12.9387},{"date":"2019-12-24","close":12.9136},{"date":"2019-12-26","close":12.7979},{"date":"2019-12-27","close":12.8733},{"date":"2019-12-30","close":12.813},{"date":"2019-12-31","close":12.8331},{"date":"2020-01-02","close":13.0845},{"date":"2020-01-03","close":12.989},{"date":"2020-01-06","close":13.2706},{"date":"2020-01-07","close":13.4516},{"date":"2020-01-08","close":13.3812},{"date":"2020-01-09","close":13.4215},{"date":"2020-01-10","close":13.3209},{"date":"2020-01-13","close":13.3762},{"date":"2020-01-14","close":13.4667},{"date":"2020-01-15","close":13.8288},{"date":"2020-01-16","close":14.0199},{"date":"2020-01-17","close":14.1456},{"date":"2020-01-21","close":14.1054},{"date":"2020-01-22","close":14.1858},{"date":"2020-01-23","close":14.2814},{"date":"2020-01-24","close":14.1154},{"date":"2020-01-27","close":13.7936},{"date":"2020-01-28","close":13.9193},{"date":"2020-01-29","close":13.9193},{"date":"2020-01-30","close":14.2311},{"date":"2020-01-31","close":14.2914},{"date":"2020-02-03","close":14.9268},{"date":"2020-02-04","close":15.2575},{"date":"2020-02-05","close":15.3533},{"date":"2020-02-06","close":15.3272},{"date":"2020-02-07","close":17.1723},{"date":"2020-02-10","close":17.5814},{"date":"2020-02-11","close":17.9383},{"date":"2020-02-12","close":17.9383},{"date":"2020-02-13","close":18.0688},{"date":"2020-02-14","close":17.9818},{"date":"2020-02-18","close":17.8686},{"date":"2020-02-19","close":18.0166},{"date":"2020-02-20","close":18.0949},{"date":"2020-02-21","close":17.9242},{"date":"2020-02-24","close":17.4426},{"date":"2020-02-25","close":16.7508},{"date":"2020-02-26","close":16.8997},{"date":"2020-02-27","close":16.5757},{"date":"2020-02-28","close":16.6633},{"date":"2020-03-02","close":17.4513},{"date":"2020-03-03","close":16.8909},{"date":"2020-03-04","close":17.2587},{"date":"2020-03-05","close":16.9435},{"date":"2020-03-06","close":16.3568},{"date":"2020-03-09","close":15.0521},{"date":"2020-03-10","close":15.7088},{"date":"2020-03-11","close":15.63},{"date":"2020-03-12","close":15.1134},{"date":"2020-03-13","close":15.2798},{"date":"2020-03-16","close":14.7456},{"date":"2020-03-17","close":14.5705},{"date":"2020-03-18","close":14.5442},{"date":"2020-03-19","close":14.7281},{"date":"2020-03-20","close":14.8507},{"date":"2020-03-23","close":14.518},{"date":"2020-03-24","close":15.1922},{"date":"2020-03-25","close":15.6651},{"date":"2020-03-26","close":16.4006},{"date":"2020-03-27","close":16.5757},{"date":"2020-03-30","close":16.7246},{"date":"2020-03-31","close":16.3831},{"date":"2020-04-01","close":16.4268},{"date":"2020-04-02","close":16.1729},{"date":"2020-04-03","close":16.0153},{"date":"2020-04-06","close":16.6107},{"date":"2020-04-07","close":16.5845},{"date":"2020-04-08","close":17.1449},{"date":"2020-04-09","close":16.961},{"date":"2020-04-13","close":16.5144},{"date":"2020-04-14","close":16.6983},{"date":"2020-04-15","close":17.2499},{"date":"2020-04-16","close":17.8804},{"date":"2020-04-17","close":17.6177},{"date":"2020-04-20","close":17.5214},{"date":"2020-04-21","close":16.9697},{"date":"2020-04-22","close":17.4338},{"date":"2020-04-23","close":17.6965},{"date":"2020-04-24","close":18.3532},{"date":"2020-04-27","close":18.6334},{"date":"2020-04-28","close":18.362},{"date":"2020-04-29","close":18.6334},{"date":"2020-04-30","close":18.6247},{"date":"2020-05-01","close":18.2657},{"date":"2020-05-04","close":18.4758},{"date":"2020-05-05","close":18.8523},{"date":"2020-05-06","close":18.8436},{"date":"2020-05-07","close":18.5459},{"date":"2020-05-08","close":18.6334},{"date":"2020-05-11","close":18.8261},{"date":"2020-05-12","close":18.2131},{"date":"2020-05-13","close":17.8892},{"date":"2020-05-14","close":18.327},{"date":"2020-05-15","close":17.5301},{"date":"2020-05-18","close":17.4601},{"date":"2020-05-19","close":17.714},{"date":"2020-05-20","close":18.3883},{"date":"2020-05-21","close":17.714},{"date":"2020-05-22","close":17.7228},{"date":"2020-05-26","close":17.3988},{"date":"2020-05-27","close":17.39},{"date":"2020-05-28","close":18.3357},{"date":"2020-05-29","close":19.9469},{"date":"2020-06-01","close":19.01},{"date":"2020-06-02","close":18.4408},{"date":"2020-06-03","close":18.1343},{"date":"2020-06-04","close":18.4758},{"date":"2020-06-05","close":18.432},{"date":"2020-06-08","close":19.2376},{"date":"2020-06-09","close":18.6168},{"date":"2020-06-10","close":18.8545},{"date":"2020-06-11","close":17.5952},{"date":"2020-06-12","close":17.4807},{"date":"2020-06-15","close":17.8418},{"date":"2020-06-16","close":17.9035},{"date":"2020-06-17","close":17.8066},{"date":"2020-06-18","close":17.6657},{"date":"2020-06-19","close":18.3262},{"date":"2020-06-22","close":18.2381},{"date":"2020-06-23","close":18.0355},{"date":"2020-06-24","close":17.3839},{"date":"2020-06-25","close":17.1989},{"date":"2020-06-26","close":16.8379},{"date":"2020-06-29","close":17.1109},{"date":"2020-06-30","close":17.4631},{"date":"2020-07-01","close":17.4103},{"date":"2020-07-02","close":17.6216},{"date":"2020-07-06","close":17.5512},{"date":"2020-07-07","close":17.4367},{"date":"2020-07-08","close":17.7097},{"date":"2020-07-09","close":17.6833},{"date":"2020-07-10","close":17.877},{"date":"2020-07-13","close":17.7537},{"date":"2020-07-14","close":17.7625},{"date":"2020-07-15","close":17.8242},{"date":"2020-07-16","close":17.7625},{"date":"2020-07-17","close":17.8858},{"date":"2020-07-20","close":17.9915},{"date":"2020-07-21","close":17.56},{"date":"2020-07-22","close":18.2293},{"date":"2020-07-23","close":18.5992},{"date":"2020-07-24","close":17.9563},{"date":"2020-07-27","close":18.335},{"date":"2020-07-28","close":18.1148},{"date":"2020-07-29","close":18.652},{"date":"2020-07-30","close":18.608},{"date":"2020-07-31","close":18.8898},{"date":"2020-08-03","close":19.3389},{"date":"2020-08-04","close":19.4622},{"date":"2020-08-05","close":19.2861},{"date":"2020-08-06","close":19.515},{"date":"2020-08-07","close":20.5718},{"date":"2020-08-10","close":20.2548},{"date":"2020-08-11","close":19.7088},{"date":"2020-08-12","close":19.8321},{"date":"2020-08-13","close":20.2283},{"date":"2020-08-14","close":20.1843},{"date":"2020-08-17","close":20.0786},{"date":"2020-08-18","close":20.1227},{"date":"2020-08-19","close":19.9818},{"date":"2020-08-20","close":19.9465},{"date":"2020-08-21","close":20.0041},{"date":"2020-08-24","close":20.7745},{"date":"2020-08-25","close":20.8011},{"date":"2020-08-26","close":21.4387},{"date":"2020-08-27","close":21.4032},{"date":"2020-08-28","close":21.297},{"date":"2020-08-31","close":20.8276},{"date":"2020-09-01","close":21.0933},{"date":"2020-09-02","close":21.3501},{"date":"2020-09-03","close":20.2875},{"date":"2020-09-04","close":20.7125},{"date":"2020-09-08","close":20.0041},{"date":"2020-09-09","close":20.4114},{"date":"2020-09-10","close":19.8978},{"date":"2020-09-11","close":18.7112},{"date":"2020-09-14","close":18.8263},{"date":"2020-09-15","close":18.7998},{"date":"2020-09-16","close":18.6935},{"date":"2020-09-17","close":18.4898},{"date":"2020-09-18","close":18.481},{"date":"2020-09-21","close":18.233},{"date":"2020-09-22","close":18.605},{"date":"2020-09-23","close":18.0028},{"date":"2020-09-24","close":18.1179},{"date":"2020-09-25","close":18.5076},{"date":"2020-09-28","close":18.6581},{"date":"2020-09-29","close":18.4721},{"date":"2020-09-30","close":18.4544},{"date":"2020-10-01","close":18.3393},{"date":"2020-10-02","close":18.2065},{"date":"2020-10-05","close":19.0566},{"date":"2020-10-06","close":18.7732},{"date":"2020-10-07","close":18.5607},{"date":"2020-10-08","close":18.5164},{"date":"2020-10-09","close":18.5873},{"date":"2020-10-12","close":18.8352},{"date":"2020-10-13","close":18.8618},{"date":"2020-10-14","close":19.1009},{"date":"2020-10-15","close":18.6847},{"date":"2020-10-16","close":18.6847},{"date":"2020-10-19","close":18.3305},{"date":"2020-10-20","close":18.3216},{"date":"2020-10-21","close":18.4279},{"date":"2020-10-22","close":18.2862},{"date":"2020-10-23","close":18.4544},{"date":"2020-10-26","close":18.2596},{"date":"2020-10-27","close":18.419},{"date":"2020-10-28","close":18.0825},{"date":"2020-10-29","close":18.2508},{"date":"2020-10-30","close":18.2153},{"date":"2020-11-02","close":18.543},{"date":"2020-11-03","close":19.1009},{"date":"2020-11-04","close":19.4639},{"date":"2020-11-05","close":19.4993},{"date":"2020-11-06","close":18.0559},{"date":"2020-11-09","close":17.2324},{"date":"2020-11-10","close":17.135},{"date":"2020-11-11","close":17.7903},{"date":"2020-11-12","close":17.3121},{"date":"2020-11-13","close":17.5335},{"date":"2020-11-16","close":16.949},{"date":"2020-11-17","close":16.7276},{"date":"2020-11-18","close":16.6834},{"date":"2020-11-19","close":16.5328},{"date":"2020-11-20","close":16.2877},{"date":"2020-11-23","close":16.3055},{"date":"2020-11-24","close":16.2431},{"date":"2020-11-25","close":16.2074},{"date":"2020-11-27","close":16.145},{"date":"2020-11-30","close":16.252},{"date":"2020-12-01","close":16.252},{"date":"2020-12-02","close":16.5729},{"date":"2020-12-03","close":17.0276},{"date":"2020-12-04","close":17.1792},{"date":"2020-12-07","close":17.5714},{"date":"2020-12-08","close":17.197},{"date":"2020-12-09","close":17.3753},{"date":"2020-12-10","close":17.402},{"date":"2020-12-11","close":17.4644},{"date":"2020-12-14","close":17.7141},{"date":"2020-12-15","close":17.7943},{"date":"2020-12-16","close":18.1687},{"date":"2020-12-17","close":18.3292},{"date":"2020-12-18","close":18.9354},{"date":"2020-12-21","close":18.7036},{"date":"2020-12-22","close":19.0246},{"date":"2020-12-23","close":18.6858},{"date":"2020-12-24","close":18.7571},{"date":"2020-12-28","close":18.7393},{"date":"2020-12-29","close":18.5699},{"date":"2020-12-30","close":18.4986},{"date":"2020-12-31","close":18.5253},{"date":"2021-01-04","close":18.5164},{"date":"2021-01-05","close":18.6947},{"date":"2021-01-06","close":18.6501},{"date":"2021-01-07","close":18.8284},{"date":"2021-01-08","close":18.7571},{"date":"2021-01-11","close":18.7482},{"date":"2021-01-12","close":19.0246},{"date":"2021-01-13","close":18.6056},{"date":"2021-01-14","close":18.1331},{"date":"2021-01-15","close":18.2311},{"date":"2021-01-19","close":18.5253},{"date":"2021-01-20","close":18.6412},{"date":"2021-01-21","close":18.3827},{"date":"2021-01-22","close":18.4273},{"date":"2021-01-25","close":18.4183},{"date":"2021-01-26","close":18.6769},{"date":"2021-01-27","close":18.5521},{"date":"2021-01-28","close":18.9889},{"date":"2021-01-29","close":18.7839},{"date":"2021-02-01","close":19.1137},{"date":"2021-02-02","close":19.4881},{"date":"2021-02-03","close":19.2831},{"date":"2021-02-04","close":19.1137},{"date":"2021-02-05","close":18.7839},{"date":"2021-02-08","close":18.3292},{"date":"2021-02-09","close":19.6486},{"date":"2021-02-10","close":19.3009},{"date":"2021-02-11","close":18.98},{"date":"2021-02-12","close":19.1405},{"date":"2021-02-16","close":19.0691},{"date":"2021-02-17","close":18.8552},{"date":"2021-02-18","close":18.5788},{"date":"2021-02-19","close":18.3501},{"date":"2021-02-22","close":18.395},{"date":"2021-02-23","close":17.7851},{"date":"2021-02-24","close":18.4308},{"date":"2021-02-25","close":18.1438},{"date":"2021-02-26","close":17.4981},{"date":"2021-03-01","close":17.6326},{"date":"2021-03-02","close":17.8837},{"date":"2021-03-03","close":17.9286},{"date":"2021-03-04","close":18.0272},{"date":"2021-03-05","close":18.108},{"date":"2021-03-08","close":18.8075},{"date":"2021-03-09","close":19.3098},{"date":"2021-03-10","close":18.8434},{"date":"2021-03-11","close":19.1932},{"date":"2021-03-12","close":19.2649},{"date":"2021-03-15","close":19.3456},{"date":"2021-03-16","close":19.0856},{"date":"2021-03-17","close":19.1932},{"date":"2021-03-18","close":18.9959},{"date":"2021-03-19","close":18.9421},{"date":"2021-03-22","close":19.1125},{"date":"2021-03-23","close":19.1752},{"date":"2021-03-24","close":18.8882},{"date":"2021-03-25","close":18.8793},{"date":"2021-03-26","close":19.3815},{"date":"2021-03-29","close":19.4802},{"date":"2021-03-30","close":18.9241},{"date":"2021-03-31","close":19.0676},{"date":"2021-04-01","close":19.2111},{"date":"2021-04-05","close":19.821},{"date":"2021-04-06","close":19.6865},{"date":"2021-04-07","close":19.5071},{"date":"2021-04-08","close":19.812},{"date":"2021-04-09","close":19.6685},{"date":"2021-04-12","close":19.9107},{"date":"2021-04-13","close":19.3187},{"date":"2021-04-14","close":18.951},{"date":"2021-04-15","close":19.247},{"date":"2021-04-16","close":19.3905},{"date":"2021-04-19","close":19.5519},{"date":"2021-04-20","close":19.5699},{"date":"2021-04-21","close":19.7403},{"date":"2021-04-22","close":19.7313},{"date":"2021-04-23","close":19.9555},{"date":"2021-04-26","close":20.2784},{"date":"2021-04-27","close":20.1618},{"date":"2021-04-28","close":19.8569},{"date":"2021-04-29","close":19.7313},{"date":"2021-04-30","close":19.3815},{"date":"2021-05-03","close":19.3905},{"date":"2021-05-04","close":19.247},{"date":"2021-05-05","close":19.0497},{"date":"2021-05-06","close":18.673},{"date":"2021-05-07","close":18.9241},{"date":"2021-05-10","close":18.9062},{"date":"2021-05-11","close":20.9421},{"date":"2021-05-12","close":22.4488},{"date":"2021-05-13","close":22.7538},{"date":"2021-05-14","close":23.3995},{"date":"2021-05-17","close":23.4175},{"date":"2021-05-18","close":23.7583},{"date":"2021-05-19","close":23.6596},{"date":"2021-05-20","close":23.9287},{"date":"2021-05-21","close":23.9646},{"date":"2021-05-24","close":24.6641},{"date":"2021-05-25","close":24.422},{"date":"2021-05-26","close":24.7807},{"date":"2021-05-27","close":24.7987},{"date":"2021-05-28","close":24.8076},{"date":"2021-06-01","close":25.0139},{"date":"2021-06-02","close":25.552},{"date":"2021-06-03","close":25.1664},{"date":"2021-06-04","close":25.5162},{"date":"2021-06-07","close":25.4982},{"date":"2021-06-08","close":25.4577},{"date":"2021-06-09","close":25.764},{"date":"2021-06-10","close":25.827},{"date":"2021-06-11","close":25.755},{"date":"2021-06-14","close":25.6288},{"date":"2021-06-15","close":25.2235},{"date":"2021-06-16","close":25.0073},{"date":"2021-06-17","close":24.7911},{"date":"2021-06-18","close":24.1605},{"date":"2021-06-21","close":24.6559},{"date":"2021-06-22","close":24.4307},{"date":"2021-06-23","close":24.5298},{"date":"2021-06-24","close":24.6469},{"date":"2021-06-25","close":24.3046},{"date":"2021-06-28","close":24.3587},{"date":"2021-06-29","close":24.674},{"date":"2021-06-30","close":24.5208},{"date":"2021-07-01","close":24.4938},{"date":"2021-07-02","close":24.5028},{"date":"2021-07-06","close":24.9802},{"date":"2021-07-07","close":25.0793},{"date":"2021-07-08","close":24.5118},{"date":"2021-07-09","close":24.9172},{"date":"2021-07-12","close":24.5929},{"date":"2021-07-13","close":24.5028},{"date":"2021-07-14","close":24.2415},{"date":"2021-07-15","close":23.2957},{"date":"2021-07-16","close":23.4308},{"date":"2021-07-19","close":23.4578},{"date":"2021-07-20","close":23.2506},{"date":"2021-07-21","close":23.0524},{"date":"2021-07-22","close":23.1605},{"date":"2021-07-23","close":23.2236},{"date":"2021-07-26","close":23.1335},{"date":"2021-07-27","close":22.9534},{"date":"2021-07-28","close":22.7642},{"date":"2021-07-29","close":22.1786},{"date":"2021-07-30","close":22.3588},{"date":"2021-08-02","close":22.1606},{"date":"2021-08-03","close":22.0705},{"date":"2021-08-04","close":21.8183},{"date":"2021-08-05","close":21.6111},{"date":"2021-08-06","close":21.6111},{"date":"2021-08-09","close":21.521},{"date":"2021-08-10","close":21.7552},{"date":"2021-08-11","close":23.647},{"date":"2021-08-12","close":23.5029},{"date":"2021-08-13","close":23.683},{"date":"2021-08-16","close":23.3137},{"date":"2021-08-17","close":23.3858},{"date":"2021-08-18","close":23.1605},{"date":"2021-08-19","close":23.2686},{"date":"2021-08-20","close":23.3094},{"date":"2021-08-23","close":23.5085},{"date":"2021-08-24","close":23.943},{"date":"2021-08-25","close":24.1693},{"date":"2021-08-26","close":24.1784},{"date":"2021-08-27","close":24.2418},{"date":"2021-08-30","close":24.2508},{"date":"2021-08-31","close":24.0426},{"date":"2021-09-01","close":24.2146},{"date":"2021-09-02","close":24.5767},{"date":"2021-09-03","close":24.6944},{"date":"2021-09-07","close":24.5495},{"date":"2021-09-08","close":24.8211},{"date":"2021-09-09","close":24.7849},{"date":"2021-09-10","close":24.6763},{"date":"2021-09-13","close":24.0879},{"date":"2021-09-14","close":23.6986},{"date":"2021-09-15","close":23.762},{"date":"2021-09-16","close":23.4633},{"date":"2021-09-17","close":23.2551},{"date":"2021-09-20","close":22.8387},{"date":"2021-09-21","close":22.6124},{"date":"2021-09-22","close":22.5762},{"date":"2021-09-23","close":23.3094},{"date":"2021-09-24","close":23.3727},{"date":"2021-09-27","close":23.3637},{"date":"2021-09-28","close":23.2098},{"date":"2021-09-29","close":23.1283},{"date":"2021-09-30","close":22.902},{"date":"2021-10-01","close":23.1374},{"date":"2021-10-04","close":22.6667},{"date":"2021-10-05","close":22.8568},{"date":"2021-10-06","close":22.8568},{"date":"2021-10-07","close":23.2913},{"date":"2021-10-08","close":23.237},{"date":"2021-10-11","close":23.1645},{"date":"2021-10-12","close":22.9744},{"date":"2021-10-13","close":22.7029},{"date":"2021-10-14","close":22.893},{"date":"2021-10-15","close":22.902},{"date":"2021-10-18","close":23.2822},{"date":"2021-10-19","close":23.3727},{"date":"2021-10-20","close":23.6534},{"date":"2021-10-21","close":23.7982},{"date":"2021-10-22","close":24.1422},{"date":"2021-10-25","close":24.1422},{"date":"2021-10-26","close":23.8525},{"date":"2021-10-27","close":23.3637},{"date":"2021-10-28","close":23.5176},{"date":"2021-10-29","close":23.0378},{"date":"2021-11-01","close":22.9473},{"date":"2021-11-02","close":22.8387},{"date":"2021-11-03","close":22.9654},{"date":"2021-11-04","close":22.5852},{"date":"2021-11-05","close":22.4223},{"date":"2021-11-08","close":23.4271},{"date":"2021-11-09","close":22.73},{"date":"2021-11-10","close":22.6124},{"date":"2021-11-11","close":22.6576},{"date":"2021-11-12","close":23.1102},{"date":"2021-11-15","close":22.7663},{"date":"2021-11-16","close":22.8296},{"date":"2021-11-17","close":22.5852},{"date":"2021-11-18","close":22.4313},{"date":"2021-11-19","close":22.7452},{"date":"2021-11-22","close":22.5087},{"date":"2021-11-23","close":22.5178},{"date":"2021-11-24","close":22.9272},{"date":"2021-11-26","close":22.7361},{"date":"2021-11-29","close":23.0272},{"date":"2021-11-30","close":22.6087},{"date":"2021-12-01","close":21.6716},{"date":"2021-12-02","close":21.9173},{"date":"2021-12-03","close":21.9537},{"date":"2021-12-06","close":22.1447},{"date":"2021-12-07","close":22.5087},{"date":"2021-12-08","close":22.2084},{"date":"2021-12-09","close":21.7444},{"date":"2021-12-10","close":22.1265},{"date":"2021-12-13","close":22.354},{"date":"2021-12-14","close":22.081},{"date":"2021-12-15","close":22.5814},{"date":"2021-12-16","close":23.2183},{"date":"2021-12-17","close":23.4003},{"date":"2021-12-20","close":23.4549},{"date":"2021-12-21","close":23.282},{"date":"2021-12-22","close":23.2911},{"date":"2021-12-23","close":23.5367},{"date":"2021-12-27","close":23.7733},{"date":"2021-12-28","close":23.8188},{"date":"2021-12-29","close":23.9189},{"date":"2021-12-30","close":23.837},{"date":"2021-12-31","close":23.6368},{"date":"2022-01-03","close":23.9553},{"date":"2022-01-04","close":24.1554},{"date":"2022-01-05","close":23.837},{"date":"2022-01-06","close":24.6194},{"date":"2022-01-07","close":24.21},{"date":"2022-01-10","close":24.4284},{"date":"2022-01-11","close":24.4647},{"date":"2022-01-12","close":24.1827},{"date":"2022-01-13","close":24.2009},{"date":"2022-01-14","close":24.4556},{"date":"2022-01-18","close":24.3465},{"date":"2022-01-19","close":23.9825},{"date":"2022-01-20","close":23.9098},{"date":"2022-01-21","close":23.7096},{"date":"2022-01-24","close":23.7733},{"date":"2022-01-25","close":23.2001},{"date":"2022-01-26","close":23.0545},{"date":"2022-01-27","close":23.0272},{"date":"2022-01-28","close":23.3275},{"date":"2022-01-31","close":23.6641},{"date":"2022-02-01","close":23.655},{"date":"2022-02-02","close":23.7187},{"date":"2022-02-03","close":23.0909},{"date":"2022-02-04","close":25.1016},{"date":"2022-02-07","close":25.7476},{"date":"2022-02-08","close":27.3579},{"date":"2022-02-09","close":27.9857},{"date":"2022-02-10","close":27.6218},{"date":"2022-02-11","close":27.1669},{"date":"2022-02-14","close":26.8211},{"date":"2022-02-15","close":26.5209},{"date":"2022-02-16","close":26.2389},{"date":"2022-02-17","close":25.6475},{"date":"2022-02-18","close":25.5607},{"date":"2022-02-22","close":24.8387},{"date":"2022-02-23","close":24.2539},{"date":"2022-02-24","close":24.9118},{"date":"2022-02-25","close":25.9993},{"date":"2022-02-28","close":26.4837},{"date":"2022-03-01","close":26.374},{"date":"2022-03-02","close":27.0594},{"date":"2022-03-03","close":27.1965},{"date":"2022-03-04","close":26.6756},{"date":"2022-03-07","close":25.9079},{"date":"2022-03-08","close":25.0215},{"date":"2022-03-09","close":25.3413},{"date":"2022-03-10","close":25.515},{"date":"2022-03-11","close":25.2408},{"date":"2022-03-14","close":26.5659},{"date":"2022-03-15","close":27.5163},{"date":"2022-03-16","close":23.8609},{"date":"2022-03-17","close":23.6964},{"date":"2022-03-18","close":25.0855},{"date":"2022-03-21","close":24.857},{"date":"2022-03-22","close":25.0306},{"date":"2022-03-23","close":25.0763},{"date":"2022-03-24","close":25.6429},{"date":"2022-03-25","close":25.8531},{"date":"2022-03-28","close":25.7526},{"date":"2022-03-29","close":24.7473},{"date":"2022-03-30","close":24.8479},{"date":"2022-03-31","close":24.2356},{"date":"2022-04-01","close":24.6194},{"date":"2022-04-04","close":24.6468},{"date":"2022-04-05","close":24.7108},{"date":"2022-04-06","close":24.464},{"date":"2022-04-07","close":24.8204},{"date":"2022-04-08","close":24.4823},{"date":"2022-04-11","close":24.3178},{"date":"2022-04-12","close":24.1533},{"date":"2022-04-13","close":24.5554},{"date":"2022-04-14","close":24.3452},{"date":"2022-04-18","close":24.263},{"date":"2022-04-19","close":24.5554},{"date":"2022-04-20","close":24.6468},{"date":"2022-04-21","close":23.9888},{"date":"2022-04-22","close":23.3217},{"date":"2022-04-25","close":23.6416},{"date":"2022-04-26","close":23.2577},{"date":"2022-04-27","close":23.3309},{"date":"2022-04-28","close":23.5228},{"date":"2022-04-29","close":22.8831},{"date":"2022-05-02","close":23.2029},{"date":"2022-05-03","close":22.8739},{"date":"2022-05-04","close":22.8831},{"date":"2022-05-05","close":22.0332},{"date":"2022-05-06","close":22.5724},{"date":"2022-05-09","close":22.4536},{"date":"2022-05-10","close":22.3987},{"date":"2022-05-11","close":22.2525},{"date":"2022-05-12","close":21.6311},{"date":"2022-05-13","close":21.887},{"date":"2022-05-16","close":21.8687},{"date":"2022-05-17","close":22.1885},{"date":"2022-05-18","close":21.7499},{"date":"2022-05-19","close":21.7133},{"date":"2022-05-20","close":22.2159},{"date":"2022-05-23","close":22.5267},{"date":"2022-05-24","close":22.4992},{"date":"2022-05-25","close":22.4536},{"date":"2022-05-26","close":22.7551},{"date":"2022-05-27","close":22.9196},{"date":"2022-05-31","close":22.2434},{"date":"2022-06-01","close":22.2616},{"date":"2022-06-02","close":22.5358},{"date":"2022-06-03","close":22.5541},{"date":"2022-06-06","close":22.5267},{"date":"2022-06-07","close":22.7701},{"date":"2022-06-08","close":22.5496},{"date":"2022-06-09","close":22.2924},{"date":"2022-06-10","close":21.08},{"date":"2022-06-13","close":20.4187},{"date":"2022-06-14","close":20.1982},{"date":"2022-06-15","close":20.2074},{"date":"2022-06-16","close":20.0329},{"date":"2022-06-17","close":20.0513},{"date":"2022-06-21","close":20.2809},{"date":"2022-06-22","close":20.3452},{"date":"2022-06-23","close":20.2809},{"date":"2022-06-24","close":20.6299},{"date":"2022-06-27","close":20.8412},{"date":"2022-06-28","close":20.4554},{"date":"2022-06-29","close":20.483},{"date":"2022-06-30","close":20.1707},{"date":"2022-07-01","close":20.4646},{"date":"2022-07-05","close":20.3268},{"date":"2022-07-06","close":20.7034},{"date":"2022-07-07","close":21.0892},{"date":"2022-07-08","close":21.1902},{"date":"2022-07-11","close":21.0157},{"date":"2022-07-12","close":21.181},{"date":"2022-07-13","close":21.0708},{"date":"2022-07-14","close":21.4658},{"date":"2022-07-15","close":21.6036},{"date":"2022-07-18","close":21.8424},{"date":"2022-07-19","close":22.6782},{"date":"2022-07-20","close":22.715},{"date":"2022-07-21","close":22.9721},{"date":"2022-07-22","close":23.3579},{"date":"2022-07-25","close":22.7517},{"date":"2022-07-26","close":22.32},{"date":"2022-07-27","close":22.6782},{"date":"2022-07-28","close":22.568},{"date":"2022-07-29","close":22.5313},{"date":"2022-08-01","close":22.7517},{"date":"2022-08-02","close":22.7609},{"date":"2022-08-03","close":24.5612},{"date":"2022-08-04","close":24.4326},{"date":"2022-08-05","close":22.2373},{"date":"2022-08-08","close":22.2006},{"date":"2022-08-09","close":22.4394},{"date":"2022-08-10","close":22.3567},{"date":"2022-08-11","close":22.0904},{"date":"2022-08-12","close":22.219},{"date":"2022-08-15","close":22.0812},{"date":"2022-08-16","close":22.2373},{"date":"2022-08-17","close":21.8607},{"date":"2022-08-18","close":21.8332},{"date":"2022-08-19","close":21.7362},{"date":"2022-08-22","close":21.4592},{"date":"2022-08-23","close":21.4407},{"date":"2022-08-24","close":21.3484},{"date":"2022-08-25","close":21.5885},{"date":"2022-08-26","close":20.9606},{"date":"2022-08-29","close":21.0529},{"date":"2022-08-30","close":20.9329},{"date":"2022-08-31","close":20.859},{"date":"2022-09-01","close":20.8498},{"date":"2022-09-02","close":21.0899},{"date":"2022-09-06","close":20.4158},{"date":"2022-09-07","close":21.1083},{"date":"2022-09-08","close":21.5977},{"date":"2022-09-09","close":20.9883},{"date":"2022-09-12","close":21.0068},{"date":"2022-09-13","close":20.0557},{"date":"2022-09-14","close":19.8802},{"date":"2022-09-15","close":19.9264},{"date":"2022-09-16","close":19.6309},{"date":"2022-09-19","close":19.6863},{"date":"2022-09-20","close":19.3078},{"date":"2022-09-21","close":19.5663},{"date":"2022-09-22","close":19.6402},{"date":"2022-09-23","close":19.0861},{"date":"2022-09-26","close":18.9384},{"date":"2022-09-27","close":18.9476},{"date":"2022-09-28","close":19.3447},{"date":"2022-09-29","close":18.8091},{"date":"2022-09-30","close":18.5968},{"date":"2022-10-03","close":18.9476},{"date":"2022-10-04","close":19.3078},{"date":"2022-10-05","close":19.4647},{"date":"2022-10-06","close":19.4186},{"date":"2022-10-07","close":19.0954},{"date":"2022-10-10","close":19.1877},{"date":"2022-10-11","close":19.317},{"date":"2022-10-12","close":19.2431},{"date":"2022-10-13","close":19.5848},{"date":"2022-10-14","close":19.1877},{"date":"2022-10-17","close":19.5755},{"date":"2022-10-18","close":19.8248},{"date":"2022-10-19","close":19.8618},{"date":"2022-10-20","close":19.9449},{"date":"2022-10-21","close":20.1296},{"date":"2022-10-24","close":20.3142},{"date":"2022-10-25","close":20.5451},{"date":"2022-10-26","close":20.4804},{"date":"2022-10-27","close":20.1573},{"date":"2022-10-28","close":20.8313},{"date":"2022-10-31","close":20.8036},{"date":"2022-11-01","close":21.2007},{"date":"2022-11-02","close":20.5543},{"date":"2022-11-03","close":20.028},{"date":"2022-11-04","close":20.462},{"date":"2022-11-07","close":20.0003},{"date":"2022-11-08","close":19.9633},{"date":"2022-11-09","close":21.1637},{"date":"2022-11-10","close":20.896},{"date":"2022-11-11","close":21.1822},{"date":"2022-11-14","close":20.9606},{"date":"2022-11-15","close":20.5358},{"date":"2022-11-16","close":20.8775},{"date":"2022-11-17","close":20.7297},{"date":"2022-11-18","close":21.0037},{"date":"2022-11-21","close":21.4029},{"date":"2022-11-22","close":21.4587},{"date":"2022-11-23","close":21.3844},{"date":"2022-11-25","close":21.4587},{"date":"2022-11-28","close":21.3844},{"date":"2022-11-29","close":21.0037},{"date":"2022-11-30","close":21.3194},{"date":"2022-12-01","close":22.0622},{"date":"2022-12-02","close":22.0993},{"date":"2022-12-05","close":21.9136},{"date":"2022-12-06","close":21.4772},{"date":"2022-12-07","close":21.0315},{"date":"2022-12-08","close":21.1615},{"date":"2022-12-09","close":21.0501},{"date":"2022-12-12","close":21.4772},{"date":"2022-12-13","close":21.3658},{"date":"2022-12-14","close":21.3472},{"date":"2022-12-15","close":20.363},{"date":"2022-12-16","close":20.0658},{"date":"2022-12-19","close":20.038},{"date":"2022-12-20","close":19.9544},{"date":"2022-12-21","close":19.973},{"date":"2022-12-22","close":19.7873},{"date":"2022-12-23","close":19.778},{"date":"2022-12-27","close":19.8987},{"date":"2022-12-28","close":19.388},{"date":"2022-12-29","close":19.7316},{"date":"2022-12-30","close":19.8987},{"date":"2023-01-03","close":20.0751},{"date":"2023-01-04","close":20.3073},{"date":"2023-01-05","close":19.5923},{"date":"2023-01-06","close":19.9637},{"date":"2023-01-09","close":19.9544},{"date":"2023-01-10","close":20.0566},{"date":"2023-01-11","close":20.4187},{"date":"2023-01-12","close":20.3908},{"date":"2023-01-13","close":20.7715},{"date":"2023-01-17","close":20.9758},{"date":"2023-01-18","close":20.7344},{"date":"2023-01-19","close":20.3723},{"date":"2023-01-20","close":20.8272},{"date":"2023-01-23","close":21.1801},{"date":"2023-01-24","close":21.0408},{"date":"2023-01-25","close":20.9851},{"date":"2023-01-26","close":21.0872},{"date":"2023-01-27","close":21.2079},{"date":"2023-01-30","close":21.0687},{"date":"2023-01-31","close":21.3658},{"date":"2023-02-01","close":21.6908},{"date":"2023-02-02","close":21.8858},{"date":"2023-02-03","close":19.778},{"date":"2023-02-06","close":19.7873},{"date":"2023-02-07","close":20.2794},{"date":"2023-02-08","close":19.9544},{"date":"2023-02-09","close":19.778},{"date":"2023-02-10","close":19.8801},{"date":"2023-02-13","close":19.9173},{"date":"2023-02-14","close":19.6851},{"date":"2023-02-15","close":19.9916},{"date":"2023-02-16","close":19.9402},{"date":"2023-02-17","close":19.6507},{"date":"2023-02-21","close":19.3705},{"date":"2023-02-22","close":19.221},{"date":"2023-02-23","close":19.2304},{"date":"2023-02-24","close":18.8381},{"date":"2023-02-27","close":18.67},{"date":"2023-02-28","close":18.2217},{"date":"2023-03-01","close":17.9228},{"date":"2023-03-02","close":18.0256},{"date":"2023-03-03","close":17.9882},{"date":"2023-03-06","close":17.9975},{"date":"2023-03-07","close":17.4558},{"date":"2023-03-08","close":17.1383},{"date":"2023-03-09","close":16.5686},{"date":"2023-03-10","close":15.5132},{"date":"2023-03-13","close":15.3357},{"date":"2023-03-14","close":14.8501},{"date":"2023-03-15","close":14.9061},{"date":"2023-03-16","close":15.1022},{"date":"2023-03-17","close":15.2423},{"date":"2023-03-20","close":15.5412},{"date":"2023-03-21","close":15.9335},{"date":"2023-03-22","close":15.3544},{"date":"2023-03-23","close":15.2704},{"date":"2023-03-24","close":15.3171},{"date":"2023-03-27","close":15.6813},{"date":"2023-03-28","close":15.5972},{"date":"2023-03-29","close":15.5412},{"date":"2023-03-30","close":15.672},{"date":"2023-03-31","close":16.0269},{"date":"2023-04-03","close":16.0269},{"date":"2023-04-04","close":15.9335},{"date":"2023-04-05","close":16.0736},{"date":"2023-04-06","close":16.1296},{"date":"2023-04-10","close":16.167},{"date":"2023-04-11","close":16.5966},{"date":"2023-04-12","close":16.4472},{"date":"2023-04-13","close":16.5405},{"date":"2023-04-14","close":16.4098},{"date":"2023-04-17","close":16.774},{"date":"2023-04-18","close":16.69},{"date":"2023-04-19","close":16.69},{"date":"2023-04-20","close":16.4658},{"date":"2023-04-21","close":16.4845},{"date":"2023-04-24","close":16.3818},{"date":"2023-04-25","close":16.2137},{"date":"2023-04-26","close":16.0736},{"date":"2023-04-27","close":16.5779},{"date":"2023-04-28","close":16.5032},{"date":"2023-05-01","close":16.4938},{"date":"2023-05-02","close":15.8121},{"date":"2023-05-03","close":15.6439},{"date":"2023-05-04","close":15.3638},{"date":"2023-05-05","close":16.0175},{"date":"2023-05-08","close":15.9241},{"date":"2023-05-09","close":15.8774},{"date":"2023-05-10","close":16.1016},{"date":"2023-05-11","close":16.0269},{"date":"2023-05-12","close":15.1489},{"date":"2023-05-15","close":15.3264},{"date":"2023-05-16","close":14.4391},{"date":"2023-05-17","close":14.9808},{"date":"2023-05-18","close":15.0555},{"date":"2023-05-19","close":15.2485},{"date":"2023-05-22","close":16.058},{"date":"2023-05-23","close":15.9639},{"date":"2023-05-24","close":15.8509},{"date":"2023-05-25","close":15.8509},{"date":"2023-05-26","close":16.1051},{"date":"2023-05-30","close":16.2086},{"date":"2023-05-31","close":16.5098},{"date":"2023-06-01","close":16.5192},{"date":"2023-06-02","close":16.9334},{"date":"2023-06-05","close":16.9145},{"date":"2023-06-06","close":17.0651},{"date":"2023-06-07","close":16.7263},{"date":"2023-06-08","close":16.7357},{"date":"2023-06-09","close":16.7733},{"date":"2023-06-12","close":17.2346},{"date":"2023-06-13","close":17.3475},{"date":"2023-06-14","close":17.2722},{"date":"2023-06-15","close":17.7429},{"date":"2023-06-16","close":17.5358},{"date":"2023-06-20","close":17.4887},{"date":"2023-06-21","close":17.1593},{"date":"2023-06-22","close":17.0275},{"date":"2023-06-23","close":16.6698},{"date":"2023-06-26","close":16.9993},{"date":"2023-06-27","close":17.3758},{"date":"2023-06-28","close":17.1969},{"date":"2023-06-29","close":17.3475},{"date":"2023-06-30","close":17.4605},{"date":"2023-07-03","close":17.3664},{"date":"2023-07-05","close":16.9804},{"date":"2023-07-06","close":16.8675},{"date":"2023-07-07","close":17.0181},{"date":"2023-07-10","close":17.291},{"date":"2023-07-11","close":17.6487},{"date":"2023-07-12","close":17.724},{"date":"2023-07-13","close":18.0817},{"date":"2023-07-14","close":17.8935},{"date":"2023-07-17","close":17.7617},{"date":"2023-07-18","close":18.0911},{"date":"2023-07-19","close":18.1852},{"date":"2023-07-20","close":17.9688},{"date":"2023-07-21","close":18.1288},{"date":"2023-07-24","close":18.1758},{"date":"2023-07-25","close":18.4488},{"date":"2023-07-26","close":18.5806},{"date":"2023-07-27","close":18.3547},{"date":"2023-07-28","close":18.3359},{"date":"2023-07-31","close":18.3076},{"date":"2023-08-01","close":18.1758},{"date":"2023-08-02","close":17.6487},{"date":"2023-08-03","close":17.5264},{"date":"2023-08-04","close":18.9194},{"date":"2023-08-07","close":19.8795},{"date":"2023-08-08","close":19.0889},{"date":"2023-08-09","close":19.6254},{"date":"2023-08-10","close":19.5313},{"date":"2023-08-11","close":19.6348},{"date":"2023-08-14","close":19.8231},{"date":"2023-08-15","close":19.5689},{"date":"2023-08-16","close":19.2677},{"date":"2023-08-17","close":18.9759},{"date":"2023-08-18","close":19.2932},{"date":"2023-08-21","close":19.691},{"date":"2023-08-22","close":19.4447},{"date":"2023-08-23","close":19.6058},{"date":"2023-08-24","close":19.0943},{"date":"2023-08-25","close":19.1322},{"date":"2023-08-28","close":19.3311},{"date":"2023-08-29","close":19.4542},{"date":"2023-08-30","close":19.189},{"date":"2023-08-31","close":19.1795},{"date":"2023-09-01","close":19.3879},{"date":"2023-09-05","close":19.5205},{"date":"2023-09-06","close":19.1701},{"date":"2023-09-07","close":18.9428},{"date":"2023-09-08","close":18.9333},{"date":"2023-09-11","close":18.2892},{"date":"2023-09-12","close":18.4597},{"date":"2023-09-13","close":18.0146},{"date":"2023-09-14","close":18.204},{"date":"2023-09-15","close":18.0335},{"date":"2023-09-18","close":18.0051},{"date":"2023-09-19","close":17.9956},{"date":"2023-09-20","close":18.1377},{"date":"2023-09-21","close":17.9767},{"date":"2023-09-22","close":17.863},{"date":"2023-09-25","close":17.7115},{"date":"2023-09-26","close":17.1527},{"date":"2023-09-27","close":16.9538},{"date":"2023-09-28","close":16.8591},{"date":"2023-09-29","close":16.7454},{"date":"2023-10-02","close":16.6033},{"date":"2023-10-03","close":16.4423},{"date":"2023-10-04","close":16.2339},{"date":"2023-10-05","close":16.0919},{"date":"2023-10-06","close":16.4328},{"date":"2023-10-09","close":16.4044},{"date":"2023-10-10","close":16.7549},{"date":"2023-10-11","close":16.7928},{"date":"2023-10-12","close":16.3855},{"date":"2023-10-13","close":16.215},{"date":"2023-10-16","close":16.5749},{"date":"2023-10-17","close":16.7643},{"date":"2023-10-18","close":16.6696},{"date":"2023-10-19","close":16.4707},{"date":"2023-10-20","close":16.2529},{"date":"2023-10-23","close":15.9877},{"date":"2023-10-24","close":16.1676},{"date":"2023-10-25","close":15.6278},{"date":"2023-10-26","close":15.7793},{"date":"2023-10-27","close":15.6373},{"date":"2023-10-30","close":15.7698},{"date":"2023-10-31","close":15.7793},{"date":"2023-11-01","close":15.7509},{"date":"2023-11-02","close":16.2624},{"date":"2023-11-03","close":16.698},{"date":"2023-11-06","close":16.5276},{"date":"2023-11-07","close":17.9293},{"date":"2023-11-08","close":18.2987},{"date":"2023-11-09","close":17.9956},{"date":"2023-11-10","close":18.2608},{"date":"2023-11-13","close":17.9009},{"date":"2023-11-14","close":18.6018},{"date":"2023-11-15","close":18.7154},{"date":"2023-11-16","close":19.3216},{"date":"2023-11-17","close":19.6885},{"date":"2023-11-20","close":19.8124},{"date":"2023-11-21","close":20.0792},{"date":"2023-11-22","close":20.1936},{"date":"2023-11-24","close":20.2698},{"date":"2023-11-27","close":20.327},{"date":"2023-11-28","close":20.327},{"date":"2023-11-29","close":20.7463},{"date":"2023-11-30","close":21.0417},{"date":"2023-12-01","close":21.2895},{"date":"2023-12-04","close":21.4229},{"date":"2023-12-05","close":21.2037},{"date":"2023-12-06","close":21.0894},{"date":"2023-12-07","close":21.2228},{"date":"2023-12-08","close":21.1084},{"date":"2023-12-11","close":21.1752},{"date":"2023-12-12","close":21.3086},{"date":"2023-12-13","close":21.4611},{"date":"2023-12-14","close":21.8708},{"date":"2023-12-15","close":22.09},{"date":"2023-12-18","close":22.09},{"date":"2023-12-19","close":22.1948},{"date":"2023-12-20","close":21.7184},{"date":"2023-12-21","close":22.09},{"date":"2023-12-22","close":22.0519},{"date":"2023-12-26","close":22.1281},{"date":"2023-12-27","close":21.9185},{"date":"2023-12-28","close":21.8994},{"date":"2023-12-29","close":21.7469},{"date":"2024-01-02","close":21.7184},{"date":"2024-01-03","close":21.4039},{"date":"2024-01-04","close":21.28},{"date":"2024-01-05","close":21.3467},{"date":"2024-01-08","close":21.7184},{"date":"2024-01-09","close":21.4992},{"date":"2024-01-10","close":21.7469},{"date":"2024-01-11","close":21.9471},{"date":"2024-01-12","close":22.0043},{"date":"2024-01-16","close":22.0614},{"date":"2024-01-17","close":21.7469},{"date":"2024-01-18","close":21.8899},{"date":"2024-01-19","close":22.3759},{"date":"2024-01-22","close":22.4521},{"date":"2024-01-23","close":22.4617},{"date":"2024-01-24","close":22.395},{"date":"2024-01-25","close":22.719},{"date":"2024-01-26","close":22.6523},{"date":"2024-01-29","close":23.043},{"date":"2024-01-30","close":22.8429},{"date":"2024-01-31","close":22.3759},{"date":"2024-02-01","close":22.7952},{"date":"2024-02-02","close":20.2317},{"date":"2024-02-05","close":20.0983},{"date":"2024-02-06","close":19.6218},{"date":"2024-02-07","close":19.9268},{"date":"2024-02-08","close":19.8886},{"date":"2024-02-09","close":20.3461},{"date":"2024-02-12","close":20.8702},{"date":"2024-02-13","close":20.3556},{"date":"2024-02-14","close":20.3175},{"date":"2024-02-15","close":20.5044},{"date":"2024-02-16","close":20.4756},{"date":"2024-02-20","close":20.8016},{"date":"2024-02-21","close":20.6578},{"date":"2024-02-22","close":20.8495},{"date":"2024-02-23","close":21.2234},{"date":"2024-02-26","close":20.6098},{"date":"2024-02-27","close":20.5332},{"date":"2024-02-28","close":20.514},{"date":"2024-02-29","close":20.6003},{"date":"2024-03-01","close":20.9262},{"date":"2024-03-04","close":20.8016},{"date":"2024-03-05","close":20.3031},{"date":"2024-03-06","close":20.5811},{"date":"2024-03-07","close":20.9837},{"date":"2024-03-08","close":21.1562},{"date":"2024-03-11","close":20.9741},{"date":"2024-03-12","close":21.2425},{"date":"2024-03-13","close":21.1946},{"date":"2024-03-14","close":20.6865},{"date":"2024-03-15","close":20.3798},{"date":"2024-03-18","close":20.3319},{"date":"2024-03-19","close":20.5236},{"date":"2024-03-20","close":20.6961},{"date":"2024-03-21","close":21.2234},{"date":"2024-03-22","close":21.185},{"date":"2024-03-25","close":20.8495},{"date":"2024-03-26","close":20.9933},{"date":"2024-03-27","close":21.185},{"date":"2024-03-28","close":21.4726},{"date":"2024-04-01","close":21.3863},{"date":"2024-04-02","close":21.1467},{"date":"2024-04-03","close":21.1467},{"date":"2024-04-04","close":21.1179},{"date":"2024-04-05","close":21.2329},{"date":"2024-04-08","close":21.348},{"date":"2024-04-09","close":21.7218},{"date":"2024-04-10","close":21.4151},{"date":"2024-04-11","close":20.121},{"date":"2024-04-12","close":20.0634},{"date":"2024-04-15","close":19.7471},{"date":"2024-04-16","close":19.5937},{"date":"2024-04-17","close":19.5266},{"date":"2024-04-18","close":19.5362},{"date":"2024-04-19","close":19.6513},{"date":"2024-04-22","close":19.6417},{"date":"2024-04-23","close":19.8238},{"date":"2024-04-24","close":19.9676},{"date":"2024-04-25","close":19.6992},{"date":"2024-04-26","close":19.7759},{"date":"2024-04-29","close":19.9005},{"date":"2024-04-30","close":19.3062},{"date":"2024-05-01","close":19.124},{"date":"2024-05-02","close":18.8652},{"date":"2024-05-03","close":19.2007},{"date":"2024-05-06","close":18.8844},{"date":"2024-05-07","close":19.1336},{"date":"2024-05-08","close":19.1911},{"date":"2024-05-09","close":19.4979},{"date":"2024-05-10","close":22.4887},{"date":"2024-05-13","close":23.0063},{"date":"2024-05-14","close":23.524},{"date":"2024-05-15","close":24.0129},{"date":"2024-05-16","close":24.358},{"date":"2024-05-17","close":24.1123},{"date":"2024-05-20","close":23.5728},{"date":"2024-05-21","close":24.1316},{"date":"2024-05-22","close":24.0834},{"date":"2024-05-23","close":23.7655},{"date":"2024-05-24","close":23.9774},{"date":"2024-05-28","close":23.9004},{"date":"2024-05-29","close":23.6017},{"date":"2024-05-30","close":23.6788},{"date":"2024-05-31","close":23.9196},{"date":"2024-06-03","close":23.9004},{"date":"2024-06-04","close":23.91},{"date":"2024-06-05","close":24.5265},{"date":"2024-06-06","close":24.5073},{"date":"2024-06-07","close":23.8137},{"date":"2024-06-10","close":23.5825},{"date":"2024-06-11","close":23.4669},{"date":"2024-06-12","close":23.9774},{"date":"2024-06-13","close":23.5921},{"date":"2024-06-14","close":23.4958},{"date":"2024-06-17","close":22.8214},{"date":"2024-06-18","close":22.6962},{"date":"2024-06-20","close":22.8889},{"date":"2024-06-21","close":23.332},{"date":"2024-06-24","close":23.1971},{"date":"2024-06-25","close":23.2838},{"date":"2024-06-26","close":23.3031},{"date":"2024-06-27","close":23.7173},{"date":"2024-06-28","close":24.0641},{"date":"2024-07-01","close":23.9774},{"date":"2024-07-02","close":24.0449},{"date":"2024-07-03","close":23.7751},{"date":"2024-07-05","close":23.7366},{"date":"2024-07-08","close":23.6499},{"date":"2024-07-09","close":23.2453},{"date":"2024-07-10","close":23.6981},{"date":"2024-07-11","close":24.0834},{"date":"2024-07-12","close":24.5747},{"date":"2024-07-15","close":24.4302},{"date":"2024-07-16","close":24.6421},{"date":"2024-07-17","close":24.8348},{"date":"2024-07-18","close":24.6421},{"date":"2024-07-19","close":24.5458},{"date":"2024-07-22","close":24.594},{"date":"2024-07-23","close":24.3628},{"date":"2024-07-24","close":24.2761},{"date":"2024-07-25","close":24.2857},{"date":"2024-07-26","close":25.1335},{"date":"2024-07-29","close":25.1046},{"date":"2024-07-30","close":24.8252},{"date":"2024-07-31","close":25.0371},{"date":"2024-08-01","close":24.3146},{"date":"2024-08-02","close":24.2376},{"date":"2024-08-05","close":23.727},{"date":"2024-08-06","close":23.5247},{"date":"2024-08-07","close":23.3705},{"date":"2024-08-08","close":23.8329},{"date":"2024-08-09","close":23.9871},{"date":"2024-08-12","close":23.7173},{"date":"2024-08-13","close":23.9678},{"date":"2024-08-14","close":24.0256},{"date":"2024-08-15","close":23.9678},{"date":"2024-08-16","close":24.3435},{"date":"2024-08-19","close":24.6678},{"date":"2024-08-20","close":24.5033},{"date":"2024-08-21","close":24.9292},{"date":"2024-08-22","close":24.4839},{"date":"2024-08-23","close":24.9002},{"date":"2024-08-26","close":25.3068},{"date":"2024-08-27","close":25.5101},{"date":"2024-08-28","close":25.3843},{"date":"2024-08-29","close":25.5779},{"date":"2024-08-30","close":25.6166},{"date":"2024-09-03","close":25.2487},{"date":"2024-09-04","close":25.3165},{"date":"2024-09-05","close":25.1132},{"date":"2024-09-06","close":24.571},{"date":"2024-09-09","close":24.9002},{"date":"2024-09-10","close":25.0745},{"date":"2024-09-11","close":25.1906},{"date":"2024-09-12","close":25.4133},{"date":"2024-09-13","close":25.6456},{"date":"2024-09-16","close":25.7715},{"date":"2024-09-17","close":25.6166},{"date":"2024-09-18","close":25.7328},{"date":"2024-09-19","close":26.0135},{"date":"2024-09-20","close":25.636},{"date":"2024-09-23","close":25.9554},{"date":"2024-09-24","close":26.333},{"date":"2024-09-25","close":25.8877},{"date":"2024-09-26","close":26.304},{"date":"2024-09-27","close":26.5944},{"date":"2024-09-30","close":26.5557},{"date":"2024-10-01","close":26.3233},{"date":"2024-10-02","close":26.1394},{"date":"2024-10-03","close":26.1103},{"date":"2024-10-04","close":26.6138},{"date":"2024-10-07","close":26.4201},{"date":"2024-10-08","close":26.5363},{"date":"2024-10-09","close":26.7106},{"date":"2024-10-10","close":26.8171},{"date":"2024-10-11","close":26.8655},{"date":"2024-10-14","close":27.1172},{"date":"2024-10-15","close":27.214},{"date":"2024-10-16","close":27.2721},{"date":"2024-10-17","close":27.1656},{"date":"2024-10-18","close":26.333},{"date":"2024-10-21","close":25.9458},{"date":"2024-10-22","close":26.2459},{"date":"2024-10-23","close":25.9458},{"date":"2024-10-24","close":26.1588},{"date":"2024-10-25","close":26.1103},{"date":"2024-10-28","close":26.1684},{"date":"2024-10-29","close":26.2459},{"date":"2024-10-30","close":26.0523},{"date":"2024-10-31","close":28.1821},{"date":"2024-11-01","close":27.3689},{"date":"2024-11-04","close":27.3399},{"date":"2024-11-05","close":27.6206},{"date":"2024-11-06","close":28.1918},{"date":"2024-11-07","close":28.6081},{"date":"2024-11-08","close":28.5887},{"date":"2024-11-11","close":29.402},{"date":"2024-11-12","close":29.5569},{"date":"2024-11-13","close":29.5375},{"date":"2024-11-14","close":29.0825},{"date":"2024-11-15","close":28.6372},{"date":"2024-11-18","close":28.467},{"date":"2024-11-19","close":28.4281},{"date":"2024-11-20","close":28.6226},{"date":"2024-11-21","close":28.9823},{"date":"2024-11-22","close":29.3517},{"date":"2024-11-25","close":29.7698},{"date":"2024-11-26","close":30.042},{"date":"2024-11-27","close":29.9837},{"date":"2024-11-29","close":29.9934},{"date":"2024-12-02","close":30.0712},{"date":"2024-12-03","close":29.9837},{"date":"2024-12-04","close":30.8198},{"date":"2024-12-05","close":30.3823},{"date":"2024-12-06","close":30.2851},{"date":"2024-12-09","close":29.6337},{"date":"2024-12-10","close":28.992},{"date":"2024-12-11","close":29.0892},{"date":"2024-12-12","close":29.1865},{"date":"2024-12-13","close":29.0309},{"date":"2024-12-16","close":28.9045},{"date":"2024-12-17","close":28.5642},{"date":"2024-12-18","close":26.9601},{"date":"2024-12-19","close":26.6878},{"date":"2024-12-20","close":27.0573},{"date":"2024-12-23","close":26.9212},{"date":"2024-12-24","close":27.0767},{"date":"2024-12-26","close":27.0864},{"date":"2024-12-27","close":26.8823},{"date":"2024-12-30","close":26.6198},{"date":"2024-12-31","close":26.6198},{"date":"2025-01-02","close":26.717},{"date":"2025-01-03","close":26.7364},{"date":"2025-01-06","close":26.6684},{"date":"2025-01-07","close":26.2309},{"date":"2025-01-08","close":26.3573},{"date":"2025-01-10","close":26.1531},{"date":"2025-01-13","close":26.1045},{"date":"2025-01-14","close":26.3864},{"date":"2025-01-15","close":26.8045},{"date":"2025-01-16","close":26.5614},{"date":"2025-01-17","close":26.7559},{"date":"2025-01-21","close":26.5614},{"date":"2025-01-22","close":26.717},{"date":"2025-01-23","close":26.7267},{"date":"2025-01-24","close":26.6781},{"date":"2025-01-27","close":26.7267},{"date":"2025-01-28","close":27.0281},{"date":"2025-01-29","close":26.8628},{"date":"2025-01-30","close":27.1156},{"date":"2025-01-31","close":26.1628},{"date":"2025-02-03","close":26.2503},{"date":"2025-02-04","close":26.2892},{"date":"2025-02-05","close":26.7462},{"date":"2025-02-06","close":26.9503},{"date":"2025-02-07","close":26.8628},{"date":"2025-02-10","close":27.3392},{"date":"2025-02-11","close":27.0767},{"date":"2025-02-12","close":26.6684},{"date":"2025-02-13","close":27.242},{"date":"2025-02-14","close":27.0711},{"date":"2025-02-18","close":26.9734},{"date":"2025-02-19","close":26.8562},{"date":"2025-02-20","close":26.6805},{"date":"2025-02-21","close":26.4168},{"date":"2025-02-24","close":26.7098},{"date":"2025-02-25","close":26.9051},{"date":"2025-02-26","close":26.8465},{"date":"2025-02-27","close":26.6414},{"date":"2025-02-28","close":26.6902},{"date":"2025-03-03","close":26.993},{"date":"2025-03-04","close":26.6219},{"date":"2025-03-05","close":26.9051},{"date":"2025-03-06","close":26.6902},{"date":"2025-03-07","close":27.5496},{"date":"2025-03-10","close":27.0418},{"date":"2025-03-11","close":26.4168},{"date":"2025-03-12","close":26.075},{"date":"2025-03-13","close":25.7136},{"date":"2025-03-14","close":26.3972},{"date":"2025-03-17","close":27.1981},{"date":"2025-03-18","close":27.1492},{"date":"2025-03-19","close":27.2469},{"date":"2025-03-20","close":26.9148},{"date":"2025-03-21","close":26.5437},{"date":"2025-03-24","close":26.9734},{"date":"2025-03-25","close":27.0125},{"date":"2025-03-26","close":26.8855},{"date":"2025-03-27","close":26.7098},{"date":"2025-03-28","close":25.8113},{"date":"2025-03-31","close":25.9187},{"date":"2025-04-01","close":26.114},{"date":"2025-04-02","close":26.3777},{"date":"2025-04-03","close":25.3914},{"date":"2025-04-04","close":23.2233},{"date":"2025-04-07","close":23.155},{"date":"2025-04-08","close":22.9499},{"date":"2025-04-09","close":24.8152},{"date":"2025-04-10","close":23.6921},{"date":"2025-04-11","close":23.8386},{"date":"2025-04-14","close":24.073},{"date":"2025-04-15","close":24.1999},{"date":"2025-04-16","close":23.7312},{"date":"2025-04-17","close":23.8776},{"date":"2025-04-21","close":23.0085},{"date":"2025-04-22","close":23.6726},{"date":"2025-04-23","close":24.0046},{"date":"2025-04-24","close":24.4734},{"date":"2025-04-25","close":24.6687},{"date":"2025-04-28","close":24.9226},{"date":"2025-04-29","close":25.0691},{"date":"2025-04-30","close":25.2644},{"date":"2025-05-01","close":25.0007},{"date":"2025-05-02","close":25.323},{"date":"2025-05-05","close":25.1667},{"date":"2025-05-06","close":25.1179},{"date":"2025-05-07","close":27.1883},{"date":"2025-05-08","close":27.7352},{"date":"2025-05-09","close":28.2332},{"date":"2025-05-12","close":28.3797},{"date":"2025-05-13","close":28.4188},{"date":"2025-05-14","close":27.9305},{"date":"2025-05-15","close":28.2918},{"date":"2025-05-16","close":28.1356},{"date":"2025-05-19","close":27.9443},{"date":"2025-05-20","close":27.8658},{"date":"2025-05-21","close":27.0714},{"date":"2025-05-22","close":27.2283},{"date":"2025-05-23","close":27.0616},{"date":"2025-05-27","close":27.6304},{"date":"2025-05-28","close":27.5225},{"date":"2025-05-29","close":27.4637},{"date":"2025-05-30","close":27.9345},{"date":"2025-06-02","close":27.8168},{"date":"2025-06-03","close":28.2876},{"date":"2025-06-04","close":28.5328},{"date":"2025-06-05","close":28.5721},{"date":"2025-06-06","close":28.7682},{"date":"2025-06-09","close":28.7682},{"date":"2025-06-10","close":28.9644},{"date":"2025-06-11","close":28.8761},{"date":"2025-06-12","close":29.6902},{"date":"2025-06-13","close":29.2096},{"date":"2025-06-16","close":29.445},{"date":"2025-06-17","close":29.1998},{"date":"2025-06-18","close":28.7977},{"date":"2025-06-20","close":28.474},{"date":"2025-06-23","close":28.2582},{"date":"2025-06-24","close":28.8075},{"date":"2025-06-25","close":28.523},{"date":"2025-06-26","close":28.8859},{"date":"2025-06-27","close":28.7192},{"date":"2025-06-30","close":28.8369},{"date":"2025-07-01","close":29.2292},{"date":"2025-07-02","close":29.239},{"date":"2025-07-03","close":29.906},{"date":"2025-07-07","close":29.5235},{"date":"2025-07-08","close":29.3665},{"date":"2025-07-09","close":29.5823},{"date":"2025-07-10","close":29.1115},{"date":"2025-07-11","close":28.1405},{"date":"2025-07-14","close":29.2292},{"date":"2025-07-15","close":29.3371},{"date":"2025-07-16","close":29.445},{"date":"2025-07-17","close":29.5627},{"date":"2025-07-18","close":29.6902},{"date":"2025-07-21","close":29.7098},{"date":"2025-07-22","close":29.9354},{"date":"2025-07-23","close":30.0924},{"date":"2025-07-24","close":29.9354},{"date":"2025-07-25","close":30.0237},{"date":"2025-07-28","close":29.9354},{"date":"2025-07-29","close":29.5618},{"date":"2025-07-30","close":29.1418},{"date":"2025-07-31","close":28.8},{"date":"2025-08-01","close":28.1164},{"date":"2025-08-04","close":28.3019},{"date":"2025-08-05","close":27.9113},{"date":"2025-08-06","close":28.0187},{"date":"2025-08-07","close":27.6085},{"date":"2025-08-08","close":29.7375},{"date":"2025-08-11","close":30.0501},{"date":"2025-08-12","close":31.1048},{"date":"2025-08-13","close":31.4075},{"date":"2025-08-14","close":30.7727},{"date":"2025-08-15","close":30.7337},{"date":"2025-08-18","close":30.7581},{"date":"2025-08-19","close":30.8856},{"date":"2025-08-20","close":30.8267},{"date":"2025-08-21","close":30.5816},{"date":"2025-08-22","close":30.964},{"date":"2025-08-25","close":30.5228},{"date":"2025-08-26","close":30.1698},{"date":"2025-08-27","close":30.1404},{"date":"2025-08-28","close":29.6207},{"date":"2025-08-29","close":29.6109},{"date":"2025-09-02","close":28.9246},{"date":"2025-09-03","close":29.0814},{"date":"2025-09-04","close":28.954},{"date":"2025-09-05","close":28.9246},{"date":"2025-09-08","close":29.3266},{"date":"2025-09-09","close":28.8952},{"date":"2025-09-10","close":28.6794},{"date":"2025-09-11","close":29.0913},{"date":"2025-09-12","close":28.5716},{"date":"2025-09-15","close":28.199},{"date":"2025-09-16","close":28.0421},{"date":"2025-09-17","close":28.101},{"date":"2025-09-18","close":28.2971},{"date":"2025-09-19","close":28.4245},{"date":"2025-09-22","close":28.2774},{"date":"2025-09-23","close":28.3853},{"date":"2025-09-24","close":28.5226},{"date":"2025-09-25","close":27.9392},{"date":"2025-09-26","close":28.2382},{"date":"2025-09-29","close":28.2284},{"date":"2025-09-30","close":27.8362},{"date":"2025-10-01","close":27.5715},{"date":"2025-10-02","close":27.5323},{"date":"2025-10-03","close":27.2773},{"date":"2025-10-06","close":27.2087},{"date":"2025-10-07","close":26.7675},{"date":"2025-10-08","close":26.7087},{"date":"2025-10-09","close":26.5126},{"date":"2025-10-10","close":26.0027},{"date":"2025-10-13","close":26.1792},{"date":"2025-10-14","close":26.3066},{"date":"2025-10-15","close":26.5126},{"date":"2025-10-16","close":25.9537},{"date":"2025-10-17","close":26.0027},{"date":"2025-10-20","close":26.1792},{"date":"2025-10-21","close":26.8263},{"date":"2025-10-22","close":26.6792},{"date":"2025-10-23","close":26.6596},{"date":"2025-10-24","close":26.689},{"date":"2025-10-27","close":26.3165},{"date":"2025-10-28","close":26.189},{"date":"2025-10-29","close":25.3458},{"date":"2025-10-30","close":25.5811},{"date":"2025-10-31","close":25.8458},{"date":"2025-11-03","close":25.7674},{"date":"2025-11-04","close":25.3654},{"date":"2025-11-05","close":25.336},{"date":"2025-11-06","close":24.9536},{"date":"2025-11-07","close":25.2673},{"date":"2025-11-10","close":25.836},{"date":"2025-11-11","close":26.6106},{"date":"2025-11-12","close":26.4733},{"date":"2025-11-13","close":26.1988},{"date":"2025-11-14","close":26.1792},{"date":"2025-11-17","close":25.7527},{"date":"2025-11-18","close":25.9497},{"date":"2025-11-19","close":25.6739},{"date":"2025-11-20","close":25.6739},{"date":"2025-11-21","close":26.1467},{"date":"2025-11-24","close":25.7625},{"date":"2025-11-25","close":26.2847},{"date":"2025-11-26","close":25.8512},{"date":"2025-11-28","close":25.9793},{"date":"2025-12-01","close":25.8906},{"date":"2025-12-02","close":25.861},{"date":"2025-12-03","close":26.7871},{"date":"2025-12-04","close":26.659},{"date":"2025-12-05","close":26.6886},{"date":"2025-12-08","close":26.4423},{"date":"2025-12-09","close":26.7379},{"date":"2025-12-10","close":27.1221},{"date":"2025-12-11","close":27.3684},{"date":"2025-12-12","close":27.26},{"date":"2025-12-15","close":27.0827},{"date":"2025-12-16","close":26.9743},{"date":"2025-12-17","close":27.4817},{"date":"2025-12-18","close":27.2797},{"date":"2025-12-19","close":27.2009},{"date":"2025-12-22","close":27.3093},{"date":"2025-12-23","close":27.0433},{"date":"2025-12-24","close":27.2304},{"date":"2025-12-26","close":27.3585},{"date":"2025-12-29","close":27.1713},{"date":"2025-12-30","close":27.0531},{"date":"2025-12-31","close":26.7871},{"date":"2026-01-02","close":25.6837},{"date":"2026-01-05","close":25.7527},{"date":"2026-01-06","close":25.8216},{"date":"2026-01-07","close":25.7231},{"date":"2026-01-08","close":26.1467},{"date":"2026-01-09","close":26.5605},{"date":"2026-01-12","close":26.3733},{"date":"2026-01-13","close":25.8906},{"date":"2026-01-14","close":25.8512},{"date":"2026-01-15","close":25.9891},{"date":"2026-01-16","close":25.7133},{"date":"2026-01-20","close":24.7675},{"date":"2026-01-21","close":24.8217},{"date":"2026-01-22","close":24.8463},{"date":"2026-01-23","close":25.0335},{"date":"2026-01-26","close":25.2502},{"date":"2026-01-27","close":24.8364},{"date":"2026-01-28","close":24.4227},{"date":"2026-01-29","close":23.5459},{"date":"2026-01-30","close":23.6345},{"date":"2026-02-02","close":23.4375},{"date":"2026-02-03","close":22.1173},{"date":"2026-02-04","close":22.5902},{"date":"2026-02-05","close":22.0976},{"date":"2026-02-06","close":23.8907},{"date":"2026-02-09","close":24.2355},{"date":"2026-02-10","close":24.797},{"date":"2026-02-11","close":24.3045},{"date":"2026-02-12","close":23.201},{"date":"2026-02-13","close":23.4917},{"date":"2026-02-17","close":22.5904},{"date":"2026-02-18","close":22.8776},{"date":"2026-02-19","close":22.125},{"date":"2026-02-20","close":22.1349},{"date":"2026-02-23","close":21.4416},{"date":"2026-02-24","close":21.7585},{"date":"2026-02-25","close":22.0754},{"date":"2026-02-26","close":22.5805},{"date":"2026-02-27","close":22.3527},{"date":"2026-03-02","close":22.1349},{"date":"2026-03-03","close":22.1844},{"date":"2026-03-04","close":22.0754},{"date":"2026-03-05","close":22.3924},{"date":"2026-03-06","close":22.3924},{"date":"2026-03-09","close":22.3329},{"date":"2026-03-10","close":21.5703},{"date":"2026-03-11","close":21.0355},{"date":"2026-03-12","close":20.7979},{"date":"2026-03-13","close":20.4809},{"date":"2026-03-16","close":20.4116},{"date":"2026-03-17","close":20.8177},{"date":"2026-03-18","close":20.3819},{"date":"2026-03-19","close":20.3621},{"date":"2026-03-20","close":20.7681},{"date":"2026-03-23","close":20.8177},{"date":"2026-03-24","close":19.5797},{"date":"2026-03-25","close":19.2826},{"date":"2026-03-26","close":18.7874},{"date":"2026-03-27","close":18.1635},{"date":"2026-03-30","close":18.1437},{"date":"2026-03-31","close":18.6487},{"date":"2026-04-01","close":18.5299},{"date":"2026-04-02","close":18.7082},{"date":"2026-04-06","close":19.1835},{"date":"2026-04-07","close":18.9954},{"date":"2026-04-08","close":18.7082},{"date":"2026-04-09","close":18.1932},{"date":"2026-04-10","close":17.7178},{"date":"2026-04-13","close":18.728},{"date":"2026-04-14","close":18.728},{"date":"2026-04-15","close":19.4807},{"date":"2026-04-16","close":19.5896},{"date":"2026-04-17","close":19.9263},{"date":"2026-04-20","close":20.2234},{"date":"2026-04-21","close":19.7183},{"date":"2026-04-22","close":19.7976},{"date":"2026-04-23","close":18.6289},{"date":"2026-04-24","close":18.8567},{"date":"2026-04-27","close":18.8369},{"date":"2026-04-28","close":19.0647},{"date":"2026-04-29","close":18.9558},{"date":"2026-04-30","close":19.1043},{"date":"2026-05-01","close":19.1835},{"date":"2026-05-04","close":19.441},{"date":"2026-05-05","close":19.5203},{"date":"2026-05-06","close":19.3717},{"date":"2026-05-07","close":19.9957},{"date":"2026-05-08","close":22.4617},{"date":"2026-05-11","close":22.1844},{"date":"2026-05-12","close":21.8278},{"date":"2026-05-13","close":23.0658},{"date":"2026-05-14","close":22.9569},{"date":"2026-05-15","close":23.2243},{"date":"2026-05-18","close":24.2295},{"date":"2026-05-19","close":24.2096},{"date":"2026-05-20","close":24.8865},{"date":"2026-05-21","close":24.7372},{"date":"2026-05-22","close":24.7073},{"date":"2026-05-26","close":24.6476},{"date":"2026-05-27","close":24.4883},{"date":"2026-05-28","close":24.4386},{"date":"2026-05-29","close":25.6729},{"date":"2026-06-01","close":27.634},{"date":"2026-06-02","close":27.405},{"date":"2026-06-03","close":26.3797},{"date":"2026-06-04","close":26.3996},{"date":"2026-06-05","close":26.1607},{"date":"2026-06-08","close":25.7426},{"date":"2026-06-09","close":24.8566},{"date":"2026-06-10","close":24.5082},{"date":"2026-06-11","close":23.8313},{"date":"2026-06-12","close":24.2096},{"date":"2026-06-15","close":24.2992},{"date":"2026-06-16","close":24.4585},{"date":"2026-06-17","close":23.8164},{"date":"2026-06-18","close":24.0702},{"date":"2026-06-22","close":22.9055},{"date":"2026-06-23","close":23.1544},{"date":"2026-06-24","close":23.453},{"date":"2026-06-25","close":23.2042},{"date":"2026-06-26","close":24.339},{"date":"2026-06-29","close":24.9263},{"date":"2026-06-30","close":24.777},{"date":"2026-07-01","close":25.9915},{"date":"2026-07-02","close":26.5489},{"date":"2026-07-06","close":26.4792},{"date":"2026-07-07","close":26.6584},{"date":"2026-07-08","close":25.6928},{"date":"2026-07-09","close":25.872},{"date":"2026-07-10","close":25.7924},{"date":"2026-07-13","close":26.0412},{"date":"2026-07-14","close":26.4494},{"date":"2026-07-15","close":26.3299},{"date":"2026-07-16","close":26.8874},{"date":"2026-07-17","close":26.6186},{"date":"2026-07-20","close":26.5539},{"date":"2026-07-21","close":25.9915},{"date":"2026-07-22","close":25.4639},{"date":"2026-07-23","close":24.9562},{"date":"2026-07-24","close":25.7227},{"date":"2026-07-27","close":26.6186},{"date":"2026-07-28","close":27.4548},{"date":"2026-07-29","close":27.5046},{"date":"2026-07-30","close":27.1661},{"date":"2026-07-31","close":27.3254},{"date":"2026-08-03","close":28.0421},{"date":"2026-08-04","close":28.1417},{"date":"2026-08-05","close":27.8231},{"date":"2026-08-06","close":27.9724},{"date":"2026-08-07","close":29.0376},{"date":"2026-08-10","close":29.157},{"date":"2026-08-11","close":28.8783},{"date":"2026-08-12","close":28.51},{"date":"2026-08-13","close":29.4358},{"date":"2026-08-14","close":28.3507},{"date":"2026-08-17","close":27.41},{"date":"2026-08-18","close":27.64},{"date":"2026-08-19","close":27.54},{"date":"2026-08-20","close":28.175},{"date":"2026-08-21","close":28.93},{"date":"2026-08-24","close":29.11},{"date":"2026-08-25","close":29.31},{"date":"2026-08-26","close":29.64},{"date":"2026-08-27","close":30.5},{"date":"2026-08-28","close":31.02},{"date":"2026-08-31","close":31.0},{"date":"2026-09-01","close":30.02},{"date":"2026-09-02","close":30.65},{"date":"2026-09-03","close":31.33},{"date":"2026-09-04","close":30.65},{"date":"2026-09-08","close":29.81},{"date":"2026-09-09","close":29.76},{"date":"2026-09-10","close":29.965},{"date":"2026-09-11","close":30.26},{"date":"2026-09-14","close":31.41},{"date":"2026-09-15","close":31.23},{"date":"2026-09-16","close":30.65},{"date":"2026-09-17","close":30.21},{"date":"2026-09-18","close":29.01},{"date":"2026-09-21","close":29.15},{"date":"2026-09-22","close":27.29},{"date":"2026-09-23","close":26.23},{"date":"2026-09-24","close":23.07},{"date":"2026-09-25","close":21.62},{"date":"2026-09-28","close":20.85},{"date":"2026-09-29","close":20.85},{"date":"2026-09-30","close":22.02},{"date":"2026-10-01","close":22.25},{"date":"2026-10-02","close":21.99},{"date":"2026-10-05","close":22.28},{"date":"2026-10-06","close":22.8},{"date":"2026-10-07","close":22.39},{"date":"2026-10-08","close":22.75},{"date":"2026-10-09","close":23.25},{"date":"2026-10-12","close":23.35},{"date":"2026-10-13","close":23.81},{"date":"2026-10-14","close":23.8},{"date":"2026-10-15","close":24.82},{"date":"2026-10-16","close":24.16},{"date":"2026-10-19","close":23.64},{"date":"2026-10-20","close":24.08},{"date":"2026-10-21","close":24.12},{"date":"2026-10-22","close":24.89}],"chart_data":[{"date":"2024-10-23","open":26.19,"high":26.24,"low":25.93,"close":25.95,"volume":2057276,"rsi_14":47.63,"sma_20":27.44,"sma_60":26.32,"sma_120":25.37},{"date":"2024-10-24","open":26.27,"high":26.7,"low":26.04,"close":26.16,"volume":3388306,"rsi_14":42.86,"sma_20":27.43,"sma_60":26.34,"sma_120":25.43},{"date":"2024-10-25","open":26.28,"high":26.35,"low":26.0,"close":26.11,"volume":1825560,"rsi_14":44.9,"sma_20":27.4,"sma_60":26.37,"sma_120":25.49},{"date":"2024-10-28","open":25.97,"high":26.4,"low":25.97,"close":26.17,"volume":2195533,"rsi_14":43.83,"sma_20":27.38,"sma_60":26.4,"sma_120":25.55},{"date":"2024-10-29","open":26.17,"high":26.39,"low":26.1,"close":26.25,"volume":2726500,"rsi_14":41.95,"sma_20":27.38,"sma_60":26.44,"sma_120":25.61},{"date":"2024-10-30","open":26.08,"high":26.51,"low":26.01,"close":26.05,"volume":3181135,"rsi_14":37.13,"sma_20":27.38,"sma_60":26.48,"sma_120":25.67},{"date":"2024-10-31","open":26.77,"high":29.07,"low":26.77,"close":28.18,"volume":10898306,"rsi_14":63.03,"sma_20":27.48,"sma_60":26.57,"sma_120":25.71},{"date":"2024-11-01","open":27.86,"high":28.26,"low":27.22,"close":27.37,"volume":4854579,"rsi_14":52.24,"sma_20":27.52,"sma_60":26.62,"sma_120":25.75},{"date":"2024-11-04","open":27.33,"high":27.56,"low":27.23,"close":27.34,"volume":3307637,"rsi_14":51.13,"sma_20":27.57,"sma_60":26.68,"sma_120":25.78},{"date":"2024-11-05","open":27.3,"high":27.73,"low":27.23,"close":27.62,"volume":4086137,"rsi_14":53.02,"sma_20":27.62,"sma_60":26.75,"sma_120":25.81},{"date":"2024-11-06","open":28.12,"high":28.4,"low":27.94,"close":28.19,"volume":5502601,"rsi_14":58.23,"sma_20":27.7,"sma_60":26.82,"sma_120":25.84},{"date":"2024-11-07","open":28.28,"high":28.64,"low":28.1,"close":28.61,"volume":4469795,"rsi_14":69.55,"sma_20":27.79,"sma_60":26.89,"sma_120":25.88},{"date":"2024-11-08","open":28.74,"high":28.94,"low":28.53,"close":28.59,"volume":2950571,"rsi_14":74.25,"sma_20":27.88,"sma_60":26.97,"sma_120":25.92},{"date":"2024-11-11","open":28.74,"high":29.58,"low":28.7,"close":29.4,"volume":4121660,"rsi_14":76.46,"sma_20":28.0,"sma_60":27.06,"sma_120":25.96},{"date":"2024-11-12","open":29.1,"high":29.58,"low":29.05,"close":29.56,"volume":3450423,"rsi_14":81.03,"sma_20":28.12,"sma_60":27.14,"sma_120":26.01},{"date":"2024-11-13","open":29.64,"high":29.9,"low":29.48,"close":29.54,"volume":2712299,"rsi_14":80.03,"sma_20":28.24,"sma_60":27.23,"sma_120":26.06},{"date":"2024-11-14","open":29.52,"high":29.58,"low":29.03,"close":29.08,"volume":2147765,"rsi_14":74.64,"sma_20":28.34,"sma_60":27.3,"sma_120":26.1},{"date":"2024-11-15","open":29.03,"high":29.11,"low":28.54,"close":28.64,"volume":2332743,"rsi_14":69.23,"sma_20":28.46,"sma_60":27.37,"sma_120":26.14},{"date":"2024-11-18","open":28.77,"high":28.91,"low":28.26,"close":28.47,"volume":2002098,"rsi_14":65.84,"sma_20":28.58,"sma_60":27.43,"sma_120":26.18},{"date":"2024-11-19","open":28.26,"high":28.5,"low":28.09,"close":28.43,"volume":2354730,"rsi_14":67.41,"sma_20":28.69,"sma_60":27.48,"sma_120":26.22},{"date":"2024-11-20","open":28.4,"high":28.72,"low":28.1,"close":28.62,"volume":3457277,"rsi_14":53.52,"sma_20":28.82,"sma_60":27.53,"sma_120":26.26},{"date":"2024-11-21","open":28.72,"high":29.21,"low":28.55,"close":28.98,"volume":2393359,"rsi_14":68.25,"sma_20":28.96,"sma_60":27.59,"sma_120":26.3},{"date":"2024-11-22","open":29.13,"high":29.47,"low":29.06,"close":29.35,"volume":2545572,"rsi_14":71.33,"sma_20":29.12,"sma_60":27.65,"sma_120":26.34},{"date":"2024-11-25","open":29.65,"high":29.94,"low":29.53,"close":29.77,"volume":7137542,"rsi_14":72.19,"sma_20":29.3,"sma_60":27.72,"sma_120":26.39},{"date":"2024-11-26","open":29.78,"high":30.08,"low":29.64,"close":30.04,"volume":2871132,"rsi_14":70.23,"sma_20":29.49,"sma_60":27.8,"sma_120":26.43},{"date":"2024-11-27","open":30.14,"high":30.27,"low":29.74,"close":29.98,"volume":2441297,"rsi_14":66.0,"sma_20":29.68,"sma_60":27.88,"sma_120":26.48},{"date":"2024-11-29","open":30.13,"high":30.33,"low":29.96,"close":29.99,"volume":1909884,"rsi_14":66.42,"sma_20":29.77,"sma_60":27.96,"sma_120":26.54},{"date":"2024-12-02","open":29.96,"high":30.18,"low":29.71,"close":30.07,"volume":3877065,"rsi_14":58.59,"sma_20":29.9,"sma_60":28.06,"sma_120":26.59},{"date":"2024-12-03","open":30.04,"high":30.17,"low":29.88,"close":29.98,"volume":2844446,"rsi_14":54.86,"sma_20":30.03,"sma_60":28.14,"sma_120":26.64},{"date":"2024-12-04","open":30.25,"high":30.84,"low":30.17,"close":30.82,"volume":2698764,"rsi_14":64.76,"sma_20":30.19,"sma_60":28.24,"sma_120":26.7},{"date":"2024-12-05","open":30.61,"high":30.68,"low":30.26,"close":30.38,"volume":3290741,"rsi_14":65.09,"sma_20":30.3,"sma_60":28.33,"sma_120":26.76},{"date":"2024-12-06","open":30.45,"high":30.51,"low":30.1,"close":30.29,"volume":2612293,"rsi_14":71.51,"sma_20":30.38,"sma_60":28.41,"sma_120":26.82},{"date":"2024-12-09","open":30.28,"high":30.42,"low":29.56,"close":29.63,"volume":2716332,"rsi_14":64.93,"sma_20":30.43,"sma_60":28.47,"sma_120":26.88},{"date":"2024-12-10","open":30.27,"high":30.39,"low":28.44,"close":28.99,"volume":5373562,"rsi_14":56.25,"sma_20":30.4,"sma_60":28.53,"sma_120":26.93},{"date":"2024-12-11","open":29.21,"high":29.24,"low":28.72,"close":29.09,"volume":3732359,"rsi_14":55.29,"sma_20":30.37,"sma_60":28.58,"sma_120":26.98},{"date":"2024-12-12","open":28.89,"high":29.37,"low":28.78,"close":29.19,"volume":3227541,"rsi_14":52.46,"sma_20":30.34,"sma_60":28.64,"sma_120":27.03},{"date":"2024-12-13","open":29.12,"high":29.26,"low":28.87,"close":29.03,"volume":3618969,"rsi_14":45.93,"sma_20":30.34,"sma_60":28.69,"sma_120":27.07},{"date":"2024-12-16","open":28.89,"high":29.15,"low":28.62,"close":28.9,"volume":4336154,"rsi_14":38.13,"sma_20":30.34,"sma_60":28.75,"sma_120":27.12},{"date":"2024-12-17","open":28.8,"high":28.98,"low":28.49,"close":28.56,"volume":3538488,"rsi_14":30.1,"sma_20":30.35,"sma_60":28.79,"sma_120":27.16},{"date":"2024-12-18","open":28.68,"high":28.68,"low":26.94,"close":26.96,"volume":4769089,"rsi_14":21.26,"sma_20":30.27,"sma_60":28.8,"sma_120":27.18},{"date":"2024-12-19","open":27.13,"high":27.28,"low":26.66,"close":26.69,"volume":4770495,"rsi_14":20.07,"sma_20":30.17,"sma_60":28.81,"sma_120":27.2},{"date":"2024-12-20","open":26.64,"high":27.36,"low":26.51,"close":27.06,"volume":13749882,"rsi_14":24.08,"sma_20":30.07,"sma_60":28.82,"sma_120":27.23},{"date":"2024-12-23","open":27.04,"high":27.15,"low":26.81,"close":26.92,"volume":3015294,"rsi_14":23.88,"sma_20":29.95,"sma_60":28.82,"sma_120":27.25},{"date":"2024-12-24","open":27.0,"high":27.11,"low":26.92,"close":27.08,"volume":1372363,"rsi_14":13.88,"sma_20":29.81,"sma_60":28.83,"sma_120":27.28},{"date":"2024-12-26","open":26.94,"high":27.14,"low":26.91,"close":27.09,"volume":1425064,"rsi_14":15.34,"sma_20":29.66,"sma_60":28.84,"sma_120":27.31},{"date":"2024-12-27","open":26.88,"high":27.11,"low":26.65,"close":26.88,"volume":1965080,"rsi_14":15.0,"sma_20":29.5,"sma_60":28.85,"sma_120":27.34},{"date":"2024-12-30","open":26.7,"high":26.76,"low":26.28,"close":26.62,"volume":1851082,"rsi_14":16.3,"sma_20":29.33,"sma_60":28.86,"sma_120":27.36},{"date":"2024-12-31","open":26.7,"high":26.79,"low":26.5,"close":26.62,"volume":1810239,"rsi_14":19.04,"sma_20":29.15,"sma_60":28.86,"sma_120":27.38},{"date":"2025-01-02","open":26.93,"high":27.01,"low":26.6,"close":26.72,"volume":2089154,"rsi_14":19.04,"sma_20":28.98,"sma_60":28.86,"sma_120":27.39},{"date":"2025-01-03","open":26.88,"high":26.88,"low":26.42,"close":26.74,"volume":2441196,"rsi_14":17.36,"sma_20":28.77,"sma_60":28.86,"sma_120":27.41},{"date":"2025-01-06","open":26.73,"high":27.18,"low":26.64,"close":26.67,"volume":2985499,"rsi_14":17.77,"sma_20":28.58,"sma_60":28.86,"sma_120":27.43},{"date":"2025-01-07","open":26.64,"high":26.75,"low":26.11,"close":26.23,"volume":2548835,"rsi_14":16.38,"sma_20":28.37,"sma_60":28.85,"sma_120":27.44},{"date":"2025-01-08","open":26.21,"high":26.38,"low":25.92,"close":26.36,"volume":3369274,"rsi_14":20.67,"sma_20":28.2,"sma_60":28.84,"sma_120":27.45},{"date":"2025-01-10","open":26.09,"high":26.29,"low":25.94,"close":26.15,"volume":3139034,"rsi_14":32.92,"sma_20":28.06,"sma_60":28.82,"sma_120":27.46},{"date":"2025-01-13","open":26.03,"high":26.16,"low":25.81,"close":26.1,"volume":2313213,"rsi_14":36.36,"sma_20":27.9,"sma_60":28.8,"sma_120":27.47},{"date":"2025-01-14","open":26.28,"high":26.43,"low":26.18,"close":26.39,"volume":3341059,"rsi_14":33.65,"sma_20":27.76,"sma_60":28.78,"sma_120":27.49},{"date":"2025-01-15","open":26.78,"high":26.91,"low":26.44,"close":26.8,"volume":3028803,"rsi_14":47.5,"sma_20":27.64,"sma_60":28.77,"sma_120":27.51},{"date":"2025-01-16","open":26.92,"high":26.92,"low":26.48,"close":26.56,"volume":2003256,"rsi_14":39.36,"sma_20":27.52,"sma_60":28.77,"sma_120":27.53},{"date":"2025-01-17","open":26.91,"high":26.94,"low":26.65,"close":26.76,"volume":3125131,"rsi_14":43.66,"sma_20":27.43,"sma_60":28.79,"sma_120":27.54},{"date":"2025-01-21","open":26.79,"high":26.98,"low":26.53,"close":26.56,"volume":2499502,"rsi_14":43.82,"sma_20":27.41,"sma_60":28.79,"sma_120":27.55},{"date":"2025-01-22","open":26.47,"high":26.76,"low":26.21,"close":26.72,"volume":3669338,"rsi_14":51.95,"sma_20":27.41,"sma_60":28.8,"sma_120":27.56},{"date":"2025-01-23","open":26.58,"high":26.89,"low":26.54,"close":26.73,"volume":2791462,"rsi_14":52.14,"sma_20":27.39,"sma_60":28.81,"sma_120":27.58},{"date":"2025-01-24","open":26.67,"high":26.97,"low":26.54,"close":26.68,"volume":1936518,"rsi_14":49.21,"sma_20":27.38,"sma_60":28.82,"sma_120":27.59},{"date":"2025-01-27","open":26.56,"high":26.89,"low":26.47,"close":26.73,"volume":2326387,"rsi_14":49.8,"sma_20":27.36,"sma_60":28.82,"sma_120":27.61},{"date":"2025-01-28","open":26.79,"high":27.29,"low":26.73,"close":27.03,"volume":3080878,"rsi_14":56.63,"sma_20":27.36,"sma_60":28.84,"sma_120":27.64},{"date":"2025-01-29","open":26.98,"high":27.12,"low":26.58,"close":26.86,"volume":2607488,"rsi_14":62.95,"sma_20":27.36,"sma_60":28.85,"sma_120":27.67},{"date":"2025-01-30","open":26.9,"high":27.57,"low":26.87,"close":27.12,"volume":5563580,"rsi_14":64.77,"sma_20":27.39,"sma_60":28.83,"sma_120":27.7},{"date":"2025-01-31","open":25.88,"high":26.62,"low":24.98,"close":26.16,"volume":6327367,"rsi_14":50.15,"sma_20":27.36,"sma_60":28.81,"sma_120":27.71},{"date":"2025-02-03","open":25.91,"high":26.49,"low":25.69,"close":26.25,"volume":4724080,"rsi_14":52.17,"sma_20":27.34,"sma_60":28.78,"sma_120":27.73},{"date":"2025-02-04","open":26.45,"high":26.56,"low":25.77,"close":26.29,"volume":5119866,"rsi_14":48.44,"sma_20":27.32,"sma_60":28.76,"sma_120":27.75},{"date":"2025-02-05","open":26.44,"high":26.77,"low":26.17,"close":26.75,"volume":3207088,"rsi_14":49.07,"sma_20":27.32,"sma_60":28.73,"sma_120":27.77},{"date":"2025-02-06","open":26.91,"high":27.1,"low":26.69,"close":26.95,"volume":5198464,"rsi_14":56.25,"sma_20":27.36,"sma_60":28.7,"sma_120":27.8},{"date":"2025-02-07","open":27.04,"high":27.14,"low":26.71,"close":26.86,"volume":2319551,"rsi_14":51.78,"sma_20":27.38,"sma_60":28.67,"sma_120":27.82},{"date":"2025-02-10","open":27.08,"high":27.61,"low":26.83,"close":27.34,"volume":3702128,"rsi_14":61.83,"sma_20":27.44,"sma_60":28.63,"sma_120":27.84},{"date":"2025-02-11","open":27.29,"high":27.4,"low":26.96,"close":27.08,"volume":2768760,"rsi_14":55.3,"sma_20":27.49,"sma_60":28.59,"sma_120":27.86},{"date":"2025-02-12","open":26.77,"high":26.94,"low":26.28,"close":26.67,"volume":3018557,"rsi_14":49.23,"sma_20":27.51,"sma_60":28.54,"sma_120":27.88},{"date":"2025-02-13","open":26.8,"high":27.27,"low":26.53,"close":27.24,"volume":2748865,"rsi_14":56.53,"sma_20":27.53,"sma_60":28.5,"sma_120":27.9},{"date":"2025-02-14","open":27.39,"high":27.43,"low":27.02,"close":27.07,"volume":2584350,"rsi_14":52.45,"sma_20":27.55,"sma_60":28.47,"sma_120":27.92},{"date":"2025-02-18","open":27.09,"high":27.26,"low":26.8,"close":26.97,"volume":3123764,"rsi_14":47.99,"sma_20":27.56,"sma_60":28.44,"sma_120":27.94},{"date":"2025-02-19","open":26.91,"high":26.92,"low":26.48,"close":26.86,"volume":2293664,"rsi_14":48.53,"sma_20":27.56,"sma_60":28.42,"sma_120":27.95},{"date":"2025-02-20","open":26.77,"high":26.82,"low":26.25,"close":26.68,"volume":2369499,"rsi_14":43.45,"sma_20":27.56,"sma_60":28.38,"sma_120":27.96},{"date":"2025-02-21","open":26.69,"high":26.8,"low":26.28,"close":26.42,"volume":3472971,"rsi_14":51.92,"sma_20":27.53,"sma_60":28.33,"sma_120":27.96},{"date":"2025-02-24","open":26.69,"high":26.9,"low":26.25,"close":26.71,"volume":3130141,"rsi_14":54.55,"sma_20":27.53,"sma_60":28.29,"sma_120":27.97},{"date":"2025-02-25","open":26.68,"high":27.07,"low":26.46,"close":26.91,"volume":3411066,"rsi_14":56.36,"sma_20":27.53,"sma_60":28.24,"sma_120":27.98},{"date":"2025-02-26","open":26.86,"high":27.13,"low":26.56,"close":26.85,"volume":4205581,"rsi_14":49.72,"sma_20":27.52,"sma_60":28.18,"sma_120":27.99},{"date":"2025-02-27","open":26.81,"high":27.04,"low":26.61,"close":26.64,"volume":2569275,"rsi_14":43.89,"sma_20":27.5,"sma_60":28.12,"sma_120":28.0},{"date":"2025-02-28","open":26.67,"high":26.86,"low":26.29,"close":26.69,"volume":6331418,"rsi_14":45.79,"sma_20":27.47,"sma_60":28.06,"sma_120":28.01},{"date":"2025-03-03","open":27.03,"high":27.58,"low":26.77,"close":26.99,"volume":3846541,"rsi_14":42.9,"sma_20":27.51,"sma_60":28.01,"sma_120":28.03},{"date":"2025-03-04","open":26.98,"high":27.08,"low":26.33,"close":26.62,"volume":3574404,"rsi_14":41.55,"sma_20":27.52,"sma_60":27.95,"sma_120":28.04},{"date":"2025-03-05","open":26.45,"high":27.1,"low":26.39,"close":26.91,"volume":4147318,"rsi_14":51.79,"sma_20":27.55,"sma_60":27.88,"sma_120":28.06},{"date":"2025-03-06","open":26.68,"high":27.01,"low":26.5,"close":26.69,"volume":3098558,"rsi_14":38.46,"sma_20":27.54,"sma_60":27.81,"sma_120":28.07},{"date":"2025-03-07","open":26.58,"high":27.62,"low":26.52,"close":27.55,"volume":4924428,"rsi_14":56.86,"sma_20":27.56,"sma_60":27.76,"sma_120":28.09},{"date":"2025-03-10","open":27.38,"high":28.13,"low":26.99,"close":27.04,"volume":5764030,"rsi_14":50.88,"sma_20":27.57,"sma_60":27.72,"sma_120":28.1},{"date":"2025-03-11","open":26.89,"high":27.07,"low":26.4,"close":26.42,"volume":5488117,"rsi_14":45.01,"sma_20":27.51,"sma_60":27.67,"sma_120":28.1},{"date":"2025-03-12","open":26.76,"high":26.76,"low":25.79,"close":26.07,"volume":3613226,"rsi_14":43.38,"sma_20":27.45,"sma_60":27.62,"sma_120":28.1},{"date":"2025-03-13","open":25.95,"high":26.36,"low":25.67,"close":25.71,"volume":4844416,"rsi_14":42.47,"sma_20":27.4,"sma_60":27.56,"sma_120":28.1},{"date":"2025-03-14","open":25.92,"high":26.62,"low":25.85,"close":26.4,"volume":3572015,"rsi_14":46.91,"sma_20":27.35,"sma_60":27.51,"sma_120":28.1},{"date":"2025-03-17","open":26.54,"high":27.42,"low":26.51,"close":27.2,"volume":3194036,"rsi_14":52.59,"sma_20":27.36,"sma_60":27.48,"sma_120":28.11},{"date":"2025-03-18","open":27.07,"high":27.2,"low":26.75,"close":27.15,"volume":2966929,"rsi_14":52.68,"sma_20":27.37,"sma_60":27.45,"sma_120":28.12},{"date":"2025-03-19","open":27.12,"high":27.41,"low":27.11,"close":27.25,"volume":2970549,"rsi_14":55.46,"sma_20":27.39,"sma_60":27.45,"sma_120":28.13},{"date":"2025-03-20","open":26.96,"high":27.31,"low":26.87,"close":26.91,"volume":4782531,"rsi_14":51.93,"sma_20":27.4,"sma_60":27.46,"sma_120":28.13},{"date":"2025-03-21","open":26.77,"high":26.82,"low":26.15,"close":26.54,"volume":19989552,"rsi_14":46.19,"sma_20":27.4,"sma_60":27.44,"sma_120":28.13},{"date":"2025-03-24","open":26.76,"high":27.12,"low":26.69,"close":26.97,"volume":4858792,"rsi_14":52.95,"sma_20":27.42,"sma_60":27.44,"sma_120":28.13},{"date":"2025-03-25","open":26.97,"high":27.34,"low":26.92,"close":27.01,"volume":3283636,"rsi_14":50.94,"sma_20":27.42,"sma_60":27.44,"sma_120":28.14},{"date":"2025-03-26","open":26.99,"high":27.11,"low":26.7,"close":26.89,"volume":3742449,"rsi_14":51.74,"sma_20":27.43,"sma_60":27.43,"sma_120":28.14},{"date":"2025-03-27","open":26.9,"high":26.97,"low":26.57,"close":26.71,"volume":3072128,"rsi_14":41.5,"sma_20":27.43,"sma_60":27.43,"sma_120":28.14},{"date":"2025-03-28","open":26.6,"high":26.64,"low":25.73,"close":25.81,"volume":2433557,"rsi_14":38.46,"sma_20":27.38,"sma_60":27.41,"sma_120":28.14},{"date":"2025-03-31","open":25.67,"high":25.99,"low":25.32,"close":25.92,"volume":4619533,"rsi_14":44.83,"sma_20":27.33,"sma_60":27.4,"sma_120":28.13},{"date":"2025-04-01","open":25.8,"high":26.14,"low":25.43,"close":26.11,"volume":3155829,"rsi_14":50.42,"sma_20":27.3,"sma_60":27.39,"sma_120":28.12},{"date":"2025-04-02","open":25.85,"high":26.55,"low":25.54,"close":26.38,"volume":3477106,"rsi_14":57.26,"sma_20":27.28,"sma_60":27.38,"sma_120":28.12},{"date":"2025-04-03","open":25.66,"high":25.92,"low":25.24,"close":25.39,"volume":5702135,"rsi_14":39.68,"sma_20":27.21,"sma_60":27.36,"sma_120":28.11},{"date":"2025-04-04","open":24.41,"high":24.66,"low":23.15,"close":23.22,"volume":5276310,"rsi_14":18.15,"sma_20":26.99,"sma_60":27.3,"sma_120":28.08},{"date":"2025-04-07","open":22.7,"high":24.05,"low":22.21,"close":23.15,"volume":6484707,"rsi_14":18.1,"sma_20":26.79,"sma_60":27.25,"sma_120":28.04},{"date":"2025-04-08","open":23.87,"high":24.15,"low":22.43,"close":22.95,"volume":5348694,"rsi_14":16.26,"sma_20":26.61,"sma_60":27.19,"sma_120":28.0},{"date":"2025-04-09","open":22.76,"high":24.99,"low":22.66,"close":24.82,"volume":6025232,"rsi_14":36.71,"sma_20":26.55,"sma_60":27.16,"sma_120":27.98},{"date":"2025-04-10","open":24.23,"high":24.44,"low":23.12,"close":23.69,"volume":5343791,"rsi_14":33.52,"sma_20":26.44,"sma_60":27.12,"sma_120":27.95},{"date":"2025-04-11","open":23.69,"high":23.92,"low":23.18,"close":23.84,"volume":3988916,"rsi_14":31.27,"sma_20":26.31,"sma_60":27.06,"sma_120":27.92},{"date":"2025-04-14","open":24.18,"high":24.37,"low":23.7,"close":24.07,"volume":3817194,"rsi_14":32.84,"sma_20":26.15,"sma_60":27.02,"sma_120":27.9},{"date":"2025-04-15","open":24.07,"high":24.38,"low":23.99,"close":24.2,"volume":2924837,"rsi_14":34.32,"sma_20":26.0,"sma_60":26.97,"sma_120":27.88},{"date":"2025-04-16","open":24.08,"high":24.26,"low":23.6,"close":23.73,"volume":3037032,"rsi_14":33.19,"sma_20":25.82,"sma_60":26.92,"sma_120":27.86},{"date":"2025-04-17","open":24.0,"high":24.0,"low":23.66,"close":23.88,"volume":3082475,"rsi_14":38.07,"sma_20":25.67,"sma_60":26.87,"sma_120":27.84},{"date":"2025-04-21","open":23.72,"high":23.72,"low":22.77,"close":23.01,"volume":3006616,"rsi_14":33.59,"sma_20":25.48,"sma_60":26.81,"sma_120":27.81},{"date":"2025-04-22","open":23.32,"high":23.75,"low":23.19,"close":23.67,"volume":3906040,"rsi_14":36.92,"sma_20":25.32,"sma_60":26.75,"sma_120":27.79},{"date":"2025-04-23","open":24.19,"high":24.59,"low":23.88,"close":24.0,"volume":3319912,"rsi_14":37.38,"sma_20":25.16,"sma_60":26.71,"sma_120":27.77},{"date":"2025-04-24","open":23.98,"high":24.58,"low":23.98,"close":24.47,"volume":2809346,"rsi_14":44.84,"sma_20":25.04,"sma_60":26.66,"sma_120":27.75},{"date":"2025-04-25","open":24.41,"high":24.73,"low":24.41,"close":24.67,"volume":2608539,"rsi_14":60.45,"sma_20":24.93,"sma_60":26.62,"sma_120":27.73},{"date":"2025-04-28","open":24.88,"high":25.15,"low":24.64,"close":24.92,"volume":3754664,"rsi_14":62.45,"sma_20":24.89,"sma_60":26.58,"sma_120":27.7},{"date":"2025-04-29","open":24.83,"high":25.16,"low":24.75,"close":25.07,"volume":2235253,"rsi_14":65.05,"sma_20":24.84,"sma_60":26.56,"sma_120":27.68},{"date":"2025-04-30","open":24.87,"high":25.34,"low":24.58,"close":25.26,"volume":6518494,"rsi_14":54.18,"sma_20":24.8,"sma_60":26.54,"sma_120":27.66},{"date":"2025-05-01","open":25.29,"high":25.44,"low":24.97,"close":25.0,"volume":2987287,"rsi_14":64.5,"sma_20":24.73,"sma_60":26.52,"sma_120":27.64},{"date":"2025-05-02","open":25.32,"high":25.39,"low":25.01,"close":25.32,"volume":2719486,"rsi_14":65.83,"sma_20":24.73,"sma_60":26.49,"sma_120":27.61},{"date":"2025-05-05","open":25.05,"high":25.36,"low":24.84,"close":25.17,"volume":3736475,"rsi_14":61.86,"sma_20":24.83,"sma_60":26.46,"sma_120":27.58},{"date":"2025-05-06","open":24.82,"high":25.4,"low":24.78,"close":25.12,"volume":4963151,"rsi_14":60.13,"sma_20":24.93,"sma_60":26.43,"sma_120":27.55},{"date":"2025-05-07","open":26.36,"high":27.78,"low":25.59,"close":27.19,"volume":8758963,"rsi_14":78.18,"sma_20":25.14,"sma_60":26.42,"sma_120":27.53},{"date":"2025-05-08","open":27.13,"high":27.94,"low":26.98,"close":27.74,"volume":5555453,"rsi_14":79.52,"sma_20":25.29,"sma_60":26.43,"sma_120":27.51},{"date":"2025-05-09","open":27.78,"high":28.43,"low":27.74,"close":28.23,"volume":4991115,"rsi_14":92.39,"sma_20":25.53,"sma_60":26.46,"sma_120":27.5},{"date":"2025-05-12","open":28.99,"high":29.1,"low":28.13,"close":28.38,"volume":4545486,"rsi_14":91.7,"sma_20":25.76,"sma_60":26.47,"sma_120":27.49},{"date":"2025-05-13","open":28.32,"high":28.8,"low":28.28,"close":28.42,"volume":4991073,"rsi_14":91.24,"sma_20":25.98,"sma_60":26.5,"sma_120":27.48},{"date":"2025-05-14","open":28.26,"high":28.34,"low":27.84,"close":27.93,"volume":5686560,"rsi_14":82.18,"sma_20":26.17,"sma_60":26.51,"sma_120":27.48},{"date":"2025-05-15","open":27.99,"high":28.38,"low":27.96,"close":28.29,"volume":3383081,"rsi_14":82.72,"sma_20":26.41,"sma_60":26.54,"sma_120":27.48},{"date":"2025-05-16","open":28.12,"high":28.21,"low":27.84,"close":28.14,"volume":3807686,"rsi_14":79.53,"sma_20":26.62,"sma_60":26.56,"sma_120":27.47},{"date":"2025-05-19","open":27.84,"high":28.14,"low":27.72,"close":27.94,"volume":2840611,"rsi_14":74.56,"sma_20":26.87,"sma_60":26.59,"sma_120":27.46},{"date":"2025-05-20","open":27.78,"high":27.97,"low":27.72,"close":27.87,"volume":4590594,"rsi_14":72.6,"sma_20":27.08,"sma_60":26.6,"sma_120":27.45},{"date":"2025-05-21","open":27.6,"high":27.76,"low":27.05,"close":27.07,"volume":7071570,"rsi_14":66.23,"sma_20":27.23,"sma_60":26.6,"sma_120":27.42},{"date":"2025-05-22","open":27.08,"high":27.4,"low":26.9,"close":27.23,"volume":5957552,"rsi_14":65.28,"sma_20":27.36,"sma_60":26.61,"sma_120":27.39},{"date":"2025-05-23","open":26.84,"high":27.24,"low":26.68,"close":27.06,"volume":4625733,"rsi_14":65.17,"sma_20":27.48,"sma_60":26.61,"sma_120":27.37},{"date":"2025-05-27","open":27.4,"high":27.73,"low":27.27,"close":27.63,"volume":10832043,"rsi_14":68.76,"sma_20":27.61,"sma_60":26.63,"sma_120":27.34},{"date":"2025-05-28","open":27.68,"high":27.76,"low":27.45,"close":27.52,"volume":4554744,"rsi_14":52.43,"sma_20":27.73,"sma_60":26.64,"sma_120":27.32},{"date":"2025-05-29","open":27.58,"high":27.62,"low":27.25,"close":27.46,"volume":4494380,"rsi_14":45.02,"sma_20":27.84,"sma_60":26.65,"sma_120":27.3},{"date":"2025-05-30","open":27.52,"high":27.98,"low":27.42,"close":27.93,"volume":13018100,"rsi_14":44.61,"sma_20":27.98,"sma_60":26.66,"sma_120":27.27},{"date":"2025-06-02","open":27.71,"high":27.84,"low":27.4,"close":27.82,"volume":3846162,"rsi_14":41.16,"sma_20":28.11,"sma_60":26.68,"sma_120":27.25},{"date":"2025-06-03","open":27.53,"high":28.33,"low":27.53,"close":28.29,"volume":5081291,"rsi_14":47.05,"sma_20":28.26,"sma_60":26.69,"sma_120":27.23},{"date":"2025-06-04","open":28.35,"high":28.57,"low":28.28,"close":28.53,"volume":4584548,"rsi_14":55.9,"sma_20":28.43,"sma_60":26.71,"sma_120":27.22},{"date":"2025-06-05","open":28.54,"high":28.98,"low":28.46,"close":28.57,"volume":5016772,"rsi_14":52.09,"sma_20":28.49,"sma_60":26.75,"sma_120":27.21},{"date":"2025-06-06","open":28.71,"high":28.84,"low":28.52,"close":28.77,"volume":2659019,"rsi_14":56.74,"sma_20":28.54,"sma_60":26.79,"sma_120":27.2},{"date":"2025-06-09","open":28.89,"high":28.95,"low":28.65,"close":28.77,"volume":2981522,"rsi_14":61.86,"sma_20":28.56,"sma_60":26.84,"sma_120":27.2},{"date":"2025-06-10","open":28.74,"high":29.03,"low":28.62,"close":28.96,"volume":3799001,"rsi_14":65.3,"sma_20":28.58,"sma_60":26.88,"sma_120":27.2},{"date":"2025-06-11","open":28.95,"high":29.13,"low":28.7,"close":28.88,"volume":5866794,"rsi_14":81.29,"sma_20":28.6,"sma_60":26.91,"sma_120":27.19},{"date":"2025-06-12","open":28.91,"high":29.86,"low":28.86,"close":29.69,"volume":6178564,"rsi_14":84.76,"sma_20":28.68,"sma_60":26.95,"sma_120":27.2},{"date":"2025-06-13","open":29.44,"high":29.63,"low":29.06,"close":29.21,"volume":4819984,"rsi_14":77.86,"sma_20":28.72,"sma_60":26.98,"sma_120":27.22},{"date":"2025-06-16","open":29.27,"high":29.71,"low":29.18,"close":29.45,"volume":4271331,"rsi_14":75.77,"sma_20":28.78,"sma_60":27.02,"sma_120":27.24},{"date":"2025-06-17","open":29.31,"high":29.55,"low":29.04,"close":29.2,"volume":4643496,"rsi_14":72.92,"sma_20":28.85,"sma_60":27.07,"sma_120":27.26},{"date":"2025-06-18","open":29.25,"high":29.33,"low":28.78,"close":28.8,"volume":3885586,"rsi_14":66.67,"sma_20":28.9,"sma_60":27.1,"sma_120":27.27},{"date":"2025-06-20","open":28.99,"high":29.06,"low":28.35,"close":28.47,"volume":12971358,"rsi_14":57.0,"sma_20":28.97,"sma_60":27.12,"sma_120":27.28},{"date":"2025-06-23","open":28.49,"high":28.51,"low":27.91,"close":28.26,"volume":4153765,"rsi_14":55.58,"sma_20":29.02,"sma_60":27.14,"sma_120":27.29},{"date":"2025-06-24","open":28.38,"high":28.84,"low":28.13,"close":28.81,"volume":4443969,"rsi_14":56.45,"sma_20":29.11,"sma_60":27.17,"sma_120":27.3},{"date":"2025-06-25","open":28.76,"high":28.96,"low":28.46,"close":28.52,"volume":4597069,"rsi_14":49.88,"sma_20":29.15,"sma_60":27.22,"sma_120":27.32},{"date":"2025-06-26","open":28.67,"high":28.99,"low":28.58,"close":28.89,"volume":3376748,"rsi_14":53.57,"sma_20":29.22,"sma_60":27.27,"sma_120":27.33},{"date":"2025-06-27","open":28.89,"high":28.99,"low":28.39,"close":28.72,"volume":8484263,"rsi_14":49.44,"sma_20":29.29,"sma_60":27.31,"sma_120":27.35},{"date":"2025-06-30","open":28.93,"high":28.93,"low":28.51,"close":28.84,"volume":3699512,"rsi_14":50.77,"sma_20":29.33,"sma_60":27.35,"sma_120":27.36},{"date":"2025-07-01","open":28.91,"high":29.33,"low":28.82,"close":29.23,"volume":2931760,"rsi_14":52.83,"sma_20":29.41,"sma_60":27.41,"sma_120":27.38},{"date":"2025-07-02","open":29.21,"high":29.25,"low":28.82,"close":29.24,"volume":2539823,"rsi_14":53.94,"sma_20":29.45,"sma_60":27.51,"sma_120":27.41},{"date":"2025-07-03","open":29.34,"high":30.14,"low":29.28,"close":29.91,"volume":2910040,"rsi_14":52.42,"sma_20":29.52,"sma_60":27.63,"sma_120":27.44},{"date":"2025-07-07","open":29.83,"high":30.01,"low":29.48,"close":29.52,"volume":5002088,"rsi_14":53.6,"sma_20":29.57,"sma_60":27.74,"sma_120":27.46},{"date":"2025-07-08","open":29.49,"high":29.52,"low":29.21,"close":29.37,"volume":3005445,"rsi_14":49.08,"sma_20":29.6,"sma_60":27.81,"sma_120":27.49},{"date":"2025-07-09","open":29.44,"high":29.61,"low":29.15,"close":29.58,"volume":2991314,"rsi_14":54.5,"sma_20":29.64,"sma_60":27.91,"sma_120":27.51},{"date":"2025-07-10","open":29.53,"high":29.53,"low":29.05,"close":29.11,"volume":2522225,"rsi_14":53.64,"sma_20":29.65,"sma_60":28.0,"sma_120":27.53},{"date":"2025-07-11","open":28.94,"high":28.99,"low":28.1,"close":28.14,"volume":2745899,"rsi_14":46.64,"sma_20":29.61,"sma_60":28.07,"sma_120":27.54},{"date":"2025-07-14","open":28.73,"high":29.29,"low":28.53,"close":29.23,"volume":3817158,"rsi_14":58.32,"sma_20":29.59,"sma_60":28.15,"sma_120":27.56},{"date":"2025-07-15","open":29.24,"high":29.56,"low":29.17,"close":29.34,"volume":4047824,"rsi_14":54.91,"sma_20":29.6,"sma_60":28.24,"sma_120":27.58},{"date":"2025-07-16","open":29.52,"high":29.56,"low":29.07,"close":29.45,"volume":2608967,"rsi_14":58.83,"sma_20":29.6,"sma_60":28.34,"sma_120":27.6},{"date":"2025-07-17","open":29.46,"high":29.62,"low":29.15,"close":29.56,"volume":3767056,"rsi_14":56.8,"sma_20":29.62,"sma_60":28.44,"sma_120":27.63},{"date":"2025-07-18","open":29.63,"high":29.78,"low":29.49,"close":29.69,"volume":3742508,"rsi_14":59.84,"sma_20":29.66,"sma_60":28.55,"sma_120":27.65},{"date":"2025-07-21","open":29.72,"high":29.97,"low":29.54,"close":29.71,"volume":2816713,"rsi_14":59.03,"sma_20":29.72,"sma_60":28.64,"sma_120":27.67},{"date":"2025-07-22","open":29.86,"high":30.02,"low":29.69,"close":29.94,"volume":2915813,"rsi_14":57.56,"sma_20":29.81,"sma_60":28.73,"sma_120":27.7},{"date":"2025-07-23","open":30.07,"high":30.23,"low":29.79,"close":30.09,"volume":2635280,"rsi_14":58.86,"sma_20":29.88,"sma_60":28.82,"sma_120":27.72},{"date":"2025-07-24","open":29.98,"high":30.12,"low":29.88,"close":29.94,"volume":2631675,"rsi_14":50.34,"sma_20":29.95,"sma_60":28.9,"sma_120":27.74},{"date":"2025-07-25","open":29.98,"high":30.15,"low":29.81,"close":30.02,"volume":1918417,"rsi_14":56.23,"sma_20":30.01,"sma_60":28.99,"sma_120":27.77},{"date":"2025-07-28","open":30.06,"high":30.12,"low":29.76,"close":29.94,"volume":2212840,"rsi_14":57.21,"sma_20":30.07,"sma_60":29.06,"sma_120":27.8},{"date":"2025-07-29","open":29.96,"high":30.02,"low":29.39,"close":29.56,"volume":2600148,"rsi_14":51.36,"sma_20":30.11,"sma_60":29.14,"sma_120":27.83},{"date":"2025-07-30","open":29.72,"high":29.72,"low":29.01,"close":29.14,"volume":2711683,"rsi_14":52.0,"sma_20":30.11,"sma_60":29.21,"sma_120":27.85},{"date":"2025-07-31","open":29.28,"high":29.28,"low":28.69,"close":28.8,"volume":3112756,"rsi_14":61.9,"sma_20":30.1,"sma_60":29.27,"sma_120":27.86},{"date":"2025-08-01","open":28.67,"high":28.71,"low":28.0,"close":28.12,"volume":3610332,"rsi_14":32.88,"sma_20":30.01,"sma_60":29.32,"sma_120":27.87},{"date":"2025-08-04","open":28.15,"high":28.56,"low":28.13,"close":28.3,"volume":3196961,"rsi_14":34.65,"sma_20":29.96,"sma_60":29.34,"sma_120":27.88},{"date":"2025-08-05","open":28.45,"high":28.52,"low":27.87,"close":27.91,"volume":3613226,"rsi_14":28.31,"sma_20":29.89,"sma_60":29.34,"sma_120":27.89},{"date":"2025-08-06","open":28.12,"high":28.26,"low":27.81,"close":28.02,"volume":3741681,"rsi_14":28.1,"sma_20":29.81,"sma_60":29.34,"sma_120":27.9},{"date":"2025-08-07","open":28.18,"high":28.25,"low":27.08,"close":27.61,"volume":6484132,"rsi_14":22.22,"sma_20":29.74,"sma_60":29.33,"sma_120":27.9},{"date":"2025-08-08","open":28.98,"high":30.81,"low":28.62,"close":29.74,"volume":10080057,"rsi_14":51.39,"sma_20":29.83,"sma_60":29.35,"sma_120":27.92},{"date":"2025-08-11","open":29.84,"high":30.5,"low":29.56,"close":30.05,"volume":5057498,"rsi_14":52.14,"sma_20":29.88,"sma_60":29.38,"sma_120":27.95},{"date":"2025-08-12","open":29.95,"high":31.13,"low":29.95,"close":31.1,"volume":5031763,"rsi_14":58.64,"sma_20":29.98,"sma_60":29.43,"sma_120":27.99},{"date":"2025-08-13","open":31.16,"high":31.46,"low":31.1,"close":31.41,"volume":5408275,"rsi_14":61.85,"sma_20":30.08,"sma_60":29.49,"sma_120":28.03},{"date":"2025-08-14","open":31.34,"high":31.34,"low":30.75,"close":30.77,"volume":3557804,"rsi_14":56.02,"sma_20":30.15,"sma_60":29.54,"sma_120":28.06},{"date":"2025-08-15","open":30.84,"high":30.89,"low":30.47,"close":30.73,"volume":3274750,"rsi_14":56.39,"sma_20":30.21,"sma_60":29.59,"sma_120":28.1},{"date":"2025-08-18","open":30.81,"high":30.85,"low":30.57,"close":30.76,"volume":2436462,"rsi_14":57.55,"sma_20":30.27,"sma_60":29.65,"sma_120":28.13},{"date":"2025-08-19","open":30.78,"high":31.02,"low":30.64,"close":30.89,"volume":4264399,"rsi_14":61.89,"sma_20":30.32,"sma_60":29.72,"sma_120":28.16},{"date":"2025-08-20","open":30.89,"high":30.97,"low":30.65,"close":30.83,"volume":3222519,"rsi_14":64.57,"sma_20":30.35,"sma_60":29.78,"sma_120":28.2},{"date":"2025-08-21","open":30.66,"high":30.79,"low":30.55,"close":30.58,"volume":3248746,"rsi_14":69.23,"sma_20":30.39,"sma_60":29.83,"sma_120":28.23},{"date":"2025-08-22","open":30.69,"high":31.26,"low":30.63,"close":30.96,"volume":3609174,"rsi_14":70.19,"sma_20":30.44,"sma_60":29.89,"sma_120":28.26},{"date":"2025-08-25","open":30.95,"high":30.95,"low":30.5,"close":30.52,"volume":3356016,"rsi_14":69.65,"sma_20":30.47,"sma_60":29.94,"sma_120":28.29},{"date":"2025-08-26","open":30.43,"high":30.52,"low":29.91,"close":30.17,"volume":5737377,"rsi_14":65.43,"sma_20":30.49,"sma_60":29.98,"sma_120":28.32},{"date":"2025-08-27","open":30.17,"high":30.26,"low":29.99,"close":30.14,"volume":3858698,"rsi_14":69.45,"sma_20":30.54,"sma_60":30.02,"sma_120":28.35},{"date":"2025-08-28","open":30.33,"high":30.33,"low":29.6,"close":29.62,"volume":3938135,"rsi_14":47.45,"sma_20":30.57,"sma_60":30.04,"sma_120":28.37},{"date":"2025-08-29","open":29.55,"high":29.67,"low":29.41,"close":29.61,"volume":4825447,"rsi_14":43.51,"sma_20":30.64,"sma_60":30.06,"sma_120":28.39},{"date":"2025-09-02","open":29.26,"high":29.32,"low":28.6,"close":28.92,"volume":4106203,"rsi_14":20.7,"sma_20":30.67,"sma_60":30.07,"sma_120":28.41},{"date":"2025-09-03","open":28.82,"high":29.1,"low":28.57,"close":29.08,"volume":4382500,"rsi_14":17.62,"sma_20":30.72,"sma_60":30.07,"sma_120":28.43},{"date":"2025-09-04","open":29.07,"high":29.07,"low":28.71,"close":28.95,"volume":2872611,"rsi_14":20.36,"sma_20":30.76,"sma_60":30.07,"sma_120":28.46},{"date":"2025-09-05","open":29.15,"high":29.24,"low":28.71,"close":28.92,"volume":2497211,"rsi_14":20.42,"sma_20":30.83,"sma_60":30.07,"sma_120":28.48},{"date":"2025-09-08","open":29.02,"high":29.35,"low":28.84,"close":29.33,"volume":2636282,"rsi_14":29.95,"sma_20":30.8,"sma_60":30.08,"sma_120":28.5},{"date":"2025-09-09","open":29.58,"high":29.65,"low":28.84,"close":28.9,"volume":3005469,"rsi_14":24.3,"sma_20":30.73,"sma_60":30.07,"sma_120":28.51},{"date":"2025-09-10","open":28.97,"high":29.3,"low":28.66,"close":28.68,"volume":3869169,"rsi_14":23.36,"sma_20":30.6,"sma_60":30.06,"sma_120":28.52},{"date":"2025-09-11","open":28.8,"high":29.14,"low":28.65,"close":29.09,"volume":3265115,"rsi_14":32.24,"sma_20":30.48,"sma_60":30.05,"sma_120":28.54},{"date":"2025-09-12","open":29.04,"high":29.07,"low":28.55,"close":28.57,"volume":2865837,"rsi_14":22.4,"sma_20":30.36,"sma_60":30.04,"sma_120":28.56},{"date":"2025-09-15","open":28.5,"high":28.58,"low":28.13,"close":28.2,"volume":3165242,"rsi_14":22.76,"sma_20":30.23,"sma_60":30.03,"sma_120":28.57},{"date":"2025-09-16","open":28.22,"high":28.3,"low":27.92,"close":28.04,"volume":3207530,"rsi_14":23.86,"sma_20":30.09,"sma_60":30.03,"sma_120":28.57},{"date":"2025-09-17","open":28.17,"high":28.42,"low":27.98,"close":28.1,"volume":3018901,"rsi_14":25.12,"sma_20":29.95,"sma_60":30.02,"sma_120":28.58},{"date":"2025-09-18","open":28.09,"high":28.39,"low":28.04,"close":28.3,"volume":3345952,"rsi_14":32.47,"sma_20":29.82,"sma_60":30.02,"sma_120":28.59},{"date":"2025-09-19","open":28.51,"high":28.68,"low":28.18,"close":28.42,"volume":9551747,"rsi_14":34.76,"sma_20":29.71,"sma_60":30.01,"sma_120":28.62},{"date":"2025-09-22","open":28.17,"high":28.34,"low":28.01,"close":28.28,"volume":2914912,"rsi_14":40.35,"sma_20":29.57,"sma_60":30.0,"sma_120":28.64},{"date":"2025-09-23","open":28.36,"high":28.45,"low":28.2,"close":28.39,"volume":2237332,"rsi_14":39.47,"sma_20":29.46,"sma_60":30.0,"sma_120":28.65},{"date":"2025-09-24","open":28.41,"high":28.65,"low":28.3,"close":28.52,"volume":4060013,"rsi_14":43.49,"sma_20":29.38,"sma_60":29.99,"sma_120":28.67},{"date":"2025-09-25","open":28.38,"high":28.38,"low":27.87,"close":27.94,"volume":3245006,"rsi_14":37.26,"sma_20":29.26,"sma_60":29.97,"sma_120":28.69},{"date":"2025-09-26","open":28.01,"high":28.26,"low":27.91,"close":28.24,"volume":2532616,"rsi_14":35.55,"sma_20":29.19,"sma_60":29.95,"sma_120":28.73},{"date":"2025-09-29","open":28.4,"high":28.42,"low":28.15,"close":28.23,"volume":2422448,"rsi_14":40.03,"sma_20":29.12,"sma_60":29.93,"sma_120":28.78},{"date":"2025-09-30","open":28.25,"high":28.37,"low":27.26,"close":27.84,"volume":5521162,"rsi_14":38.02,"sma_20":29.07,"sma_60":29.9,"sma_120":28.82},{"date":"2025-10-01","open":27.77,"high":27.91,"low":27.39,"close":27.57,"volume":2905389,"rsi_14":27.47,"sma_20":28.99,"sma_60":29.87,"sma_120":28.84},{"date":"2025-10-02","open":27.58,"high":27.68,"low":27.28,"close":27.53,"volume":2374450,"rsi_14":32.03,"sma_20":28.92,"sma_60":29.83,"sma_120":28.87},{"date":"2025-10-03","open":27.51,"high":27.63,"low":27.13,"close":27.28,"volume":3117341,"rsi_14":33.39,"sma_20":28.83,"sma_60":29.8,"sma_120":28.9},{"date":"2025-10-06","open":27.37,"high":27.4,"low":27.12,"close":27.21,"volume":3053385,"rsi_14":34.49,"sma_20":28.73,"sma_60":29.79,"sma_120":28.93},{"date":"2025-10-07","open":27.26,"high":27.38,"low":26.63,"close":26.77,"volume":3240263,"rsi_14":28.27,"sma_20":28.62,"sma_60":29.74,"sma_120":28.95},{"date":"2025-10-08","open":26.79,"high":27.03,"low":26.65,"close":26.71,"volume":2331659,"rsi_14":22.91,"sma_20":28.52,"sma_60":29.7,"sma_120":28.97},{"date":"2025-10-09","open":26.7,"high":26.8,"low":26.38,"close":26.51,"volume":3004859,"rsi_14":18.14,"sma_20":28.39,"sma_60":29.65,"sma_120":28.99},{"date":"2025-10-10","open":26.6,"high":26.75,"low":25.9,"close":26.0,"volume":3880750,"rsi_14":16.18,"sma_20":28.25,"sma_60":29.59,"sma_120":29.02},{"date":"2025-10-13","open":25.99,"high":26.32,"low":25.96,"close":26.18,"volume":2695055,"rsi_14":17.86,"sma_20":28.15,"sma_60":29.53,"sma_120":29.04},{"date":"2025-10-14","open":26.08,"high":26.47,"low":25.87,"close":26.31,"volume":3057019,"rsi_14":17.62,"sma_20":28.06,"sma_60":29.47,"sma_120":29.06},{"date":"2025-10-15","open":26.43,"high":26.64,"low":26.34,"close":26.51,"volume":3152433,"rsi_14":26.57,"sma_20":27.98,"sma_60":29.41,"sma_120":29.07},{"date":"2025-10-16","open":26.61,"high":26.7,"low":25.85,"close":25.95,"volume":3271494,"rsi_14":15.43,"sma_20":27.86,"sma_60":29.34,"sma_120":29.08},{"date":"2025-10-17","open":25.89,"high":26.1,"low":25.8,"close":26.0,"volume":3140834,"rsi_14":16.72,"sma_20":27.74,"sma_60":29.28,"sma_120":29.09},{"date":"2025-10-20","open":26.09,"high":26.36,"low":26.02,"close":26.18,"volume":2746818,"rsi_14":23.51,"sma_20":27.63,"sma_60":29.21,"sma_120":29.1},{"date":"2025-10-21","open":26.09,"high":26.89,"low":26.04,"close":26.83,"volume":3337397,"rsi_14":39.39,"sma_20":27.55,"sma_60":29.16,"sma_120":29.11},{"date":"2025-10-22","open":26.77,"high":26.8,"low":26.51,"close":26.68,"volume":2495214,"rsi_14":38.21,"sma_20":27.46,"sma_60":29.11,"sma_120":29.13},{"date":"2025-10-23","open":26.76,"high":26.79,"low":26.44,"close":26.66,"volume":3072542,"rsi_14":40.87,"sma_20":27.39,"sma_60":29.06,"sma_120":29.14},{"date":"2025-10-24","open":26.82,"high":27.0,"low":26.67,"close":26.69,"volume":2169522,"rsi_14":42.23,"sma_20":27.31,"sma_60":29.03,"sma_120":29.15},{"date":"2025-10-27","open":26.43,"high":26.83,"low":26.06,"close":26.32,"volume":4657180,"rsi_14":43.11,"sma_20":27.22,"sma_60":28.99,"sma_120":29.16},{"date":"2025-10-28","open":26.36,"high":26.4,"low":26.14,"close":26.19,"volume":3749265,"rsi_14":42.23,"sma_20":27.13,"sma_60":28.96,"sma_120":29.15},{"date":"2025-10-29","open":25.97,"high":26.01,"low":25.28,"close":25.35,"volume":3787744,"rsi_14":35.38,"sma_20":27.02,"sma_60":28.91,"sma_120":29.13},{"date":"2025-10-30","open":25.36,"high":25.78,"low":25.29,"close":25.58,"volume":6020319,"rsi_14":44.33,"sma_20":26.92,"sma_60":28.87,"sma_120":29.1},{"date":"2025-10-31","open":25.46,"high":25.92,"low":25.29,"close":25.85,"volume":4079872,"rsi_14":45.62,"sma_20":26.85,"sma_60":28.84,"sma_120":29.08},{"date":"2025-11-03","open":25.87,"high":25.94,"low":25.46,"close":25.77,"volume":3489486,"rsi_14":42.82,"sma_20":26.77,"sma_60":28.77,"sma_120":29.06},{"date":"2025-11-04","open":25.71,"high":25.74,"low":25.31,"close":25.37,"volume":3649625,"rsi_14":35.48,"sma_20":26.7,"sma_60":28.68,"sma_120":29.03},{"date":"2025-11-05","open":25.43,"high":25.61,"low":25.09,"close":25.34,"volume":3832813,"rsi_14":40.97,"sma_20":26.63,"sma_60":28.58,"sma_120":29.01},{"date":"2025-11-06","open":25.36,"high":25.45,"low":24.79,"close":24.95,"volume":6615587,"rsi_14":36.03,"sma_20":26.55,"sma_60":28.47,"sma_120":28.98},{"date":"2025-11-07","open":24.29,"high":25.36,"low":23.88,"close":25.27,"volume":9249470,"rsi_14":38.29,"sma_20":26.51,"sma_60":28.38,"sma_120":28.96},{"date":"2025-11-10","open":25.34,"high":26.08,"low":25.24,"close":25.84,"volume":6771676,"rsi_14":37.02,"sma_20":26.5,"sma_60":28.29,"sma_120":28.94},{"date":"2025-11-11","open":25.85,"high":26.71,"low":25.68,"close":26.61,"volume":7970495,"rsi_14":49.23,"sma_20":26.51,"sma_60":28.22,"sma_120":28.94},{"date":"2025-11-12","open":26.58,"high":26.75,"low":26.31,"close":26.47,"volume":6530942,"rsi_14":47.96,"sma_20":26.51,"sma_60":28.15,"sma_120":28.93},{"date":"2025-11-13","open":26.47,"high":26.65,"low":26.16,"close":26.2,"volume":6690877,"rsi_14":44.9,"sma_20":26.52,"sma_60":28.07,"sma_120":28.92},{"date":"2025-11-14","open":26.14,"high":26.3,"low":25.95,"close":26.18,"volume":5083905,"rsi_14":48.46,"sma_20":26.53,"sma_60":27.99,"sma_120":28.91},{"date":"2025-11-17","open":26.3,"high":26.42,"low":25.73,"close":25.75,"volume":5772872,"rsi_14":44.27,"sma_20":26.5,"sma_60":27.9,"sma_120":28.9},{"date":"2025-11-18","open":25.71,"high":26.09,"low":25.53,"close":25.95,"volume":5921682,"rsi_14":55.68,"sma_20":26.45,"sma_60":27.82,"sma_120":28.88},{"date":"2025-11-19","open":25.93,"high":25.96,"low":25.32,"close":25.67,"volume":5904926,"rsi_14":49.66,"sma_20":26.4,"sma_60":27.74,"sma_120":28.86},{"date":"2025-11-20","open":25.87,"high":26.0,"low":25.49,"close":25.67,"volume":6007038,"rsi_14":46.32,"sma_20":26.34,"sma_60":27.67,"sma_120":28.84},{"date":"2025-11-21","open":25.74,"high":26.5,"low":25.72,"close":26.15,"volume":6140262,"rsi_14":52.9,"sma_20":26.31,"sma_60":27.6,"sma_120":28.82},{"date":"2025-11-24","open":26.11,"high":26.26,"low":25.73,"close":25.76,"volume":6358876,"rsi_14":53.14,"sma_20":26.27,"sma_60":27.54,"sma_120":28.8},{"date":"2025-11-25","open":25.87,"high":26.42,"low":25.78,"close":26.28,"volume":3480823,"rsi_14":58.47,"sma_20":26.27,"sma_60":27.49,"sma_120":28.78},{"date":"2025-11-26","open":26.3,"high":26.3,"low":25.8,"close":25.85,"volume":2932543,"rsi_14":57.88,"sma_20":26.29,"sma_60":27.43,"sma_120":28.75},{"date":"2025-11-28","open":25.95,"high":26.14,"low":25.85,"close":25.98,"volume":1841018,"rsi_14":56.22,"sma_20":26.3,"sma_60":27.38,"sma_120":28.73},{"date":"2025-12-01","open":25.78,"high":26.01,"low":25.58,"close":25.89,"volume":3806493,"rsi_14":49.19,"sma_20":26.3,"sma_60":27.33,"sma_120":28.7},{"date":"2025-12-02","open":26.03,"high":26.03,"low":25.67,"close":25.86,"volume":3438652,"rsi_14":37.54,"sma_20":26.3,"sma_60":27.27,"sma_120":28.67},{"date":"2025-12-03","open":25.77,"high":26.82,"low":25.77,"close":26.79,"volume":3503222,"rsi_14":52.17,"sma_20":26.36,"sma_60":27.23,"sma_120":28.65},{"date":"2025-12-04","open":26.8,"high":26.9,"low":26.4,"close":26.66,"volume":3718202,"rsi_14":54.03,"sma_20":26.42,"sma_60":27.19,"sma_120":28.63},{"date":"2025-12-05","open":26.69,"high":26.96,"low":26.57,"close":26.69,"volume":4040479,"rsi_14":54.61,"sma_20":26.51,"sma_60":27.15,"sma_120":28.6},{"date":"2025-12-08","open":26.71,"high":26.75,"low":26.38,"close":26.44,"volume":3606943,"rsi_14":58.93,"sma_20":26.56,"sma_60":27.11,"sma_120":28.58},{"date":"2025-12-09","open":26.35,"high":26.84,"low":26.31,"close":26.74,"volume":2766117,"rsi_14":59.95,"sma_20":26.6,"sma_60":27.08,"sma_120":28.56},{"date":"2025-12-10","open":26.69,"high":27.18,"low":26.52,"close":27.12,"volume":5097597,"rsi_14":67.8,"sma_20":26.62,"sma_60":27.07,"sma_120":28.55},{"date":"2025-12-11","open":27.11,"high":27.46,"low":27.05,"close":27.37,"volume":3913275,"rsi_14":69.63,"sma_20":26.66,"sma_60":27.05,"sma_120":28.54},{"date":"2025-12-12","open":27.38,"high":27.69,"low":27.09,"close":27.26,"volume":3723130,"rsi_14":64.09,"sma_20":26.71,"sma_60":27.03,"sma_120":28.52},{"date":"2025-12-15","open":27.38,"high":27.5,"low":26.97,"close":27.08,"volume":5846188,"rsi_14":67.63,"sma_20":26.74,"sma_60":27.01,"sma_120":28.51},{"date":"2025-12-16","open":27.1,"high":27.4,"low":26.73,"close":26.97,"volume":5021277,"rsi_14":60.36,"sma_20":26.81,"sma_60":26.98,"sma_120":28.49},{"date":"2025-12-17","open":26.98,"high":27.52,"low":26.95,"close":27.48,"volume":8918238,"rsi_14":73.95,"sma_20":26.88,"sma_60":26.96,"sma_120":28.48},{"date":"2025-12-18","open":27.55,"high":27.71,"low":27.09,"close":27.28,"volume":5973473,"rsi_14":68.7,"sma_20":26.97,"sma_60":26.94,"sma_120":28.47},{"date":"2025-12-19","open":27.23,"high":27.35,"low":26.99,"close":27.2,"volume":21976070,"rsi_14":68.89,"sma_20":27.04,"sma_60":26.93,"sma_120":28.45},{"date":"2025-12-22","open":27.09,"high":27.63,"low":27.0,"close":27.31,"volume":3370898,"rsi_14":70.42,"sma_20":27.1,"sma_60":26.91,"sma_120":28.43},{"date":"2025-12-23","open":27.24,"high":27.31,"low":26.9,"close":27.04,"volume":2734750,"rsi_14":54.44,"sma_20":27.17,"sma_60":26.89,"sma_120":28.41},{"date":"2025-12-24","open":27.06,"high":27.25,"low":26.98,"close":27.23,"volume":2016648,"rsi_14":59.7,"sma_20":27.22,"sma_60":26.87,"sma_120":28.39},{"date":"2025-12-26","open":27.15,"high":27.38,"low":27.08,"close":27.36,"volume":2961186,"rsi_14":61.0,"sma_20":27.29,"sma_60":26.87,"sma_120":28.37},{"date":"2025-12-29","open":27.32,"high":27.39,"low":27.14,"close":27.17,"volume":4246166,"rsi_14":62.21,"sma_20":27.35,"sma_60":26.86,"sma_120":28.35},{"date":"2025-12-30","open":27.12,"high":27.25,"low":27.03,"close":27.05,"volume":1921385,"rsi_14":55.61,"sma_20":27.41,"sma_60":26.85,"sma_120":28.33},{"date":"2025-12-31","open":26.95,"high":27.09,"low":26.79,"close":26.79,"volume":2156580,"rsi_14":43.77,"sma_20":27.46,"sma_60":26.84,"sma_120":28.31},{"date":"2026-01-02","open":26.83,"high":26.93,"low":25.64,"close":25.68,"volume":3808331,"rsi_14":26.25,"sma_20":27.4,"sma_60":26.82,"sma_120":28.28},{"date":"2026-01-05","open":25.6,"high":26.05,"low":25.41,"close":25.75,"volume":4007251,"rsi_14":28.51,"sma_20":27.36,"sma_60":26.8,"sma_120":28.25},{"date":"2026-01-06","open":25.64,"high":26.0,"low":25.51,"close":25.82,"volume":3826977,"rsi_14":31.45,"sma_20":27.31,"sma_60":26.79,"sma_120":28.22},{"date":"2026-01-07","open":25.83,"high":25.96,"low":25.51,"close":25.72,"volume":3863315,"rsi_14":31.54,"sma_20":27.28,"sma_60":26.78,"sma_120":28.19},{"date":"2026-01-08","open":25.53,"high":26.26,"low":25.43,"close":26.15,"volume":3152690,"rsi_14":29.81,"sma_20":27.25,"sma_60":26.78,"sma_120":28.16},{"date":"2026-01-09","open":26.1,"high":26.7,"low":25.95,"close":26.56,"volume":3844479,"rsi_14":39.78,"sma_20":27.22,"sma_60":26.78,"sma_120":28.13},{"date":"2026-01-12","open":26.45,"high":26.45,"low":26.11,"close":26.37,"volume":2851893,"rsi_14":38.59,"sma_20":27.17,"sma_60":26.78,"sma_120":28.1},{"date":"2026-01-13","open":26.37,"high":26.6,"low":25.83,"close":25.89,"volume":4815080,"rsi_14":32.27,"sma_20":27.1,"sma_60":26.78,"sma_120":28.06},{"date":"2026-01-14","open":25.77,"high":26.12,"low":25.62,"close":25.85,"volume":3095907,"rsi_14":34.2,"sma_20":27.04,"sma_60":26.77,"sma_120":28.02},{"date":"2026-01-15","open":25.92,"high":26.08,"low":25.71,"close":25.99,"volume":3587246,"rsi_14":33.33,"sma_20":26.99,"sma_60":26.77,"sma_120":27.99},{"date":"2026-01-16","open":26.02,"high":26.02,"low":25.61,"close":25.71,"volume":4266135,"rsi_14":28.75,"sma_20":26.9,"sma_60":26.74,"sma_120":27.95},{"date":"2026-01-20","open":25.37,"high":25.41,"low":24.76,"close":24.77,"volume":5112188,"rsi_14":24.04,"sma_20":26.77,"sma_60":26.71,"sma_120":27.91},{"date":"2026-01-21","open":24.84,"high":24.99,"low":24.53,"close":24.82,"volume":4490422,"rsi_14":25.57,"sma_20":26.65,"sma_60":26.68,"sma_120":27.87},{"date":"2026-01-22","open":24.9,"high":25.17,"low":24.64,"close":24.85,"volume":6185542,"rsi_14":27.56,"sma_20":26.52,"sma_60":26.64,"sma_120":27.84},{"date":"2026-01-23","open":24.8,"high":25.06,"low":24.73,"close":25.03,"volume":4056700,"rsi_14":40.46,"sma_20":26.42,"sma_60":26.62,"sma_120":27.81},{"date":"2026-01-26","open":25.13,"high":25.33,"low":25.05,"close":25.25,"volume":4602600,"rsi_14":42.94,"sma_20":26.32,"sma_60":26.6,"sma_120":27.78},{"date":"2026-01-27","open":25.2,"high":25.21,"low":24.63,"close":24.84,"volume":3867500,"rsi_14":37.37,"sma_20":26.19,"sma_60":26.59,"sma_120":27.75},{"date":"2026-01-28","open":24.83,"high":25.17,"low":24.4,"close":24.42,"volume":7767000,"rsi_14":34.58,"sma_20":26.05,"sma_60":26.57,"sma_120":27.72},{"date":"2026-01-29","open":24.26,"high":24.42,"low":23.25,"close":23.55,"volume":12700800,"rsi_14":22.15,"sma_20":25.87,"sma_60":26.53,"sma_120":27.68},{"date":"2026-01-30","open":23.49,"high":23.82,"low":23.4,"close":23.63,"volume":7312300,"rsi_14":16.33,"sma_20":25.71,"sma_60":26.49,"sma_120":27.63},{"date":"2026-02-02","open":23.7,"high":23.73,"low":23.24,"close":23.44,"volume":5855300,"rsi_14":16.29,"sma_20":25.6,"sma_60":26.46,"sma_120":27.57},{"date":"2026-02-03","open":23.14,"high":23.21,"low":22.0,"close":22.12,"volume":10304100,"rsi_14":13.66,"sma_20":25.42,"sma_60":26.4,"sma_120":27.49},{"date":"2026-02-04","open":21.89,"high":22.89,"low":21.81,"close":22.59,"volume":10312100,"rsi_14":21.02,"sma_20":25.25,"sma_60":26.36,"sma_120":27.41},{"date":"2026-02-05","open":22.76,"high":23.09,"low":21.94,"close":22.1,"volume":10320700,"rsi_14":17.46,"sma_20":25.07,"sma_60":26.3,"sma_120":27.34},{"date":"2026-02-06","open":23.36,"high":24.63,"low":23.24,"close":23.89,"volume":12630400,"rsi_14":37.84,"sma_20":24.95,"sma_60":26.27,"sma_120":27.28},{"date":"2026-02-09","open":23.79,"high":24.5,"low":23.64,"close":24.24,"volume":10438694,"rsi_14":31.11,"sma_20":26.38,"sma_60":26.61,"sma_120":27.8},{"date":"2026-02-10","open":24.35,"high":24.84,"low":24.19,"close":24.8,"volume":8033311,"rsi_14":38.95,"sma_20":26.26,"sma_60":26.58,"sma_120":27.77},{"date":"2026-02-11","open":24.76,"high":24.9,"low":24.16,"close":24.3,"volume":8120352,"rsi_14":34.02,"sma_20":26.1,"sma_60":26.56,"sma_120":27.74},{"date":"2026-02-12","open":24.33,"high":24.35,"low":23.0,"close":23.2,"volume":7242046,"rsi_14":28.08,"sma_20":25.9,"sma_60":26.52,"sma_120":27.69},{"date":"2026-02-13","open":23.25,"high":23.74,"low":23.21,"close":23.49,"volume":7118033,"rsi_14":24.73,"sma_20":25.71,"sma_60":26.47,"sma_120":27.66},{"date":"2026-02-17","open":23.39,"high":23.44,"low":22.42,"close":22.59,"volume":7040252,"rsi_14":15.82,"sma_20":25.49,"sma_60":26.42,"sma_120":27.59},{"date":"2026-02-18","open":22.73,"high":23.07,"low":22.57,"close":22.88,"volume":5337700,"rsi_14":40.85,"sma_20":24.14,"sma_60":25.96,"sma_120":26.85},{"date":"2026-02-19","open":22.88,"high":22.99,"low":22.01,"close":22.12,"volume":7377700,"rsi_14":41.43,"sma_20":24.0,"sma_60":25.9,"sma_120":26.78},{"date":"2026-02-20","open":22.11,"high":22.7,"low":21.86,"close":22.13,"volume":5498922,"rsi_14":40.91,"sma_20":23.85,"sma_60":25.83,"sma_120":26.72},{"date":"2026-02-23","open":21.9,"high":21.9,"low":21.12,"close":21.44,"volume":7186100,"rsi_14":38.76,"sma_20":23.67,"sma_60":25.75,"sma_120":26.64},{"date":"2026-02-24","open":21.38,"high":22.1,"low":21.35,"close":21.76,"volume":6408053,"rsi_14":15.41,"sma_20":25.1,"sma_60":26.29,"sma_120":27.44},{"date":"2026-02-25","open":21.73,"high":22.17,"low":21.51,"close":22.08,"volume":5606330,"rsi_14":19.66,"sma_20":24.9,"sma_60":26.24,"sma_120":27.36},{"date":"2026-02-26","open":22.25,"high":22.79,"low":22.22,"close":22.58,"volume":6323687,"rsi_14":23.98,"sma_20":24.74,"sma_60":26.19,"sma_120":27.28},{"date":"2026-02-27","open":22.15,"high":22.46,"low":21.87,"close":22.35,"volume":6950681,"rsi_14":24.16,"sma_20":24.54,"sma_60":26.13,"sma_120":27.21},{"date":"2026-03-02","open":22.04,"high":22.44,"low":22.02,"close":22.13,"volume":5326537,"rsi_14":27.09,"sma_20":24.31,"sma_60":26.05,"sma_120":27.13},{"date":"2026-03-03","open":21.48,"high":22.21,"low":21.48,"close":22.18,"volume":5254383,"rsi_14":27.03,"sma_20":24.09,"sma_60":25.97,"sma_120":27.06},{"date":"2026-03-04","open":22.09,"high":22.23,"low":21.92,"close":22.08,"volume":5747904,"rsi_14":26.26,"sma_20":23.89,"sma_60":25.9,"sma_120":26.98},{"date":"2026-03-05","open":22.08,"high":22.6,"low":22.08,"close":22.39,"volume":6659273,"rsi_14":33.05,"sma_20":23.71,"sma_60":25.83,"sma_120":26.91},{"date":"2026-03-06","open":22.21,"high":22.51,"low":21.85,"close":22.39,"volume":3518958,"rsi_14":25.85,"sma_20":23.52,"sma_60":25.77,"sma_120":26.84},{"date":"2026-03-09","open":22.12,"high":22.46,"low":21.78,"close":22.33,"volume":5240515,"rsi_14":28.19,"sma_20":23.34,"sma_60":25.71,"sma_120":26.77},{"date":"2026-03-10","open":22.33,"high":22.46,"low":21.39,"close":21.57,"volume":4336251,"rsi_14":30.38,"sma_20":23.18,"sma_60":25.64,"sma_120":26.69},{"date":"2026-03-11","open":21.66,"high":21.75,"low":20.86,"close":21.04,"volume":5172559,"rsi_14":24.59,"sma_20":22.98,"sma_60":25.56,"sma_120":26.61},{"date":"2026-03-12","open":20.95,"high":21.37,"low":20.73,"close":20.8,"volume":4757882,"rsi_14":28.5,"sma_20":22.77,"sma_60":25.46,"sma_120":26.53},{"date":"2026-03-13","open":20.87,"high":21.09,"low":20.41,"close":20.48,"volume":4433386,"rsi_14":29.48,"sma_20":22.57,"sma_60":25.37,"sma_120":26.45},{"date":"2026-03-16","open":20.55,"high":20.71,"low":20.26,"close":20.41,"volume":6812960,"rsi_14":31.91,"sma_20":22.34,"sma_60":25.27,"sma_120":26.38},{"date":"2026-03-17","open":20.53,"high":21.19,"low":20.43,"close":20.82,"volume":7012758,"rsi_14":33.51,"sma_20":22.16,"sma_60":25.18,"sma_120":26.31},{"date":"2026-03-18","open":20.59,"high":21.0,"low":20.3,"close":20.38,"volume":7001779,"rsi_14":20.63,"sma_20":22.01,"sma_60":25.09,"sma_120":26.23},{"date":"2026-03-19","open":20.27,"high":20.72,"low":20.18,"close":20.36,"volume":6866544,"rsi_14":21.85,"sma_20":21.85,"sma_60":24.99,"sma_120":26.16},{"date":"2026-03-20","open":20.28,"high":20.82,"low":19.96,"close":20.77,"volume":36134654,"rsi_14":31.65,"sma_20":21.76,"sma_60":24.9,"sma_120":26.09},{"date":"2026-03-23","open":21.06,"high":21.29,"low":20.8,"close":20.82,"volume":7486005,"rsi_14":31.65,"sma_20":21.7,"sma_60":24.8,"sma_120":26.01},{"date":"2026-03-24","open":20.63,"high":20.64,"low":19.55,"close":19.58,"volume":7687615,"rsi_14":24.29,"sma_20":21.58,"sma_60":24.68,"sma_120":25.94},{"date":"2026-03-25","open":19.92,"high":20.08,"low":19.18,"close":19.28,"volume":6196577,"rsi_14":17.83,"sma_20":21.44,"sma_60":24.55,"sma_120":25.85},{"date":"2026-03-26","open":19.15,"high":19.53,"low":18.63,"close":18.79,"volume":6952024,"rsi_14":16.17,"sma_20":21.25,"sma_60":24.42,"sma_120":25.77},{"date":"2026-03-27","open":18.66,"high":18.67,"low":18.03,"close":18.16,"volume":6366281,"rsi_14":14.62,"sma_20":21.04,"sma_60":24.28,"sma_120":25.68},{"date":"2026-03-30","open":18.34,"high":18.59,"low":18.06,"close":18.14,"volume":9273087,"rsi_14":16.73,"sma_20":20.84,"sma_60":24.12,"sma_120":25.59},{"date":"2026-03-31","open":18.41,"high":18.92,"low":18.2,"close":18.65,"volume":7279455,"rsi_14":26.69,"sma_20":20.66,"sma_60":23.97,"sma_120":25.51},{"date":"2026-04-01","open":18.72,"high":18.99,"low":18.28,"close":18.53,"volume":8610866,"rsi_14":27.33,"sma_20":20.48,"sma_60":23.82,"sma_120":25.43},{"date":"2026-04-02","open":18.4,"high":18.98,"low":18.07,"close":18.71,"volume":6629905,"rsi_14":31.77,"sma_20":20.3,"sma_60":23.68,"sma_120":25.34},{"date":"2026-04-06","open":18.65,"high":19.21,"low":18.46,"close":19.18,"volume":6301448,"rsi_14":38.35,"sma_20":20.13,"sma_60":23.55,"sma_120":25.26},{"date":"2026-04-07","open":18.96,"high":19.12,"low":18.85,"close":19.0,"volume":4205440,"rsi_14":31.96,"sma_20":19.97,"sma_60":23.4,"sma_120":25.18},{"date":"2026-04-08","open":19.54,"high":19.82,"low":18.56,"close":18.71,"volume":7396288,"rsi_14":32.93,"sma_20":19.82,"sma_60":23.25,"sma_120":25.1},{"date":"2026-04-09","open":18.67,"high":18.68,"low":17.96,"close":18.19,"volume":8671699,"rsi_14":29.91,"sma_20":19.68,"sma_60":23.1,"sma_120":25.01},{"date":"2026-04-10","open":18.16,"high":18.31,"low":17.68,"close":17.72,"volume":6329311,"rsi_14":22.1,"sma_20":19.52,"sma_60":22.94,"sma_120":24.92},{"date":"2026-04-13","open":17.67,"high":18.74,"low":17.61,"close":18.73,"volume":7572174,"rsi_14":33.74,"sma_20":19.43,"sma_60":22.79,"sma_120":24.84},{"date":"2026-04-14","open":18.82,"high":19.06,"low":18.69,"close":18.73,"volume":5529248,"rsi_14":41.79,"sma_20":19.35,"sma_60":22.65,"sma_120":24.76},{"date":"2026-04-15","open":18.91,"high":19.67,"low":18.81,"close":19.48,"volume":5551713,"rsi_14":51.75,"sma_20":19.28,"sma_60":22.51,"sma_120":24.69},{"date":"2026-04-16","open":19.73,"high":19.8,"low":19.36,"close":19.59,"volume":6636815,"rsi_14":57.63,"sma_20":19.24,"sma_60":22.38,"sma_120":24.62},{"date":"2026-04-17","open":20.16,"high":20.16,"low":19.76,"close":19.93,"volume":7524352,"rsi_14":67.73,"sma_20":19.22,"sma_60":22.26,"sma_120":24.56},{"date":"2026-04-20","open":19.78,"high":20.24,"low":19.73,"close":20.22,"volume":5392871,"rsi_14":69.81,"sma_20":19.19,"sma_60":22.15,"sma_120":24.5},{"date":"2026-04-21","open":20.38,"high":20.53,"low":19.66,"close":19.72,"volume":5815171,"rsi_14":60.19,"sma_20":19.14,"sma_60":22.05,"sma_120":24.43},{"date":"2026-04-22","open":19.8,"high":19.96,"low":19.56,"close":19.8,"volume":4654998,"rsi_14":62.17,"sma_20":19.15,"sma_60":21.94,"sma_120":24.37},{"date":"2026-04-23","open":19.2,"high":19.25,"low":18.16,"close":18.63,"volume":6898352,"rsi_14":49.36,"sma_20":19.11,"sma_60":21.82,"sma_120":24.31},{"date":"2026-04-24","open":18.7,"high":18.91,"low":18.51,"close":18.86,"volume":4927762,"rsi_14":47.25,"sma_20":19.12,"sma_60":21.7,"sma_120":24.24},{"date":"2026-04-27","open":18.79,"high":19.09,"low":18.61,"close":18.84,"volume":5449919,"rsi_14":48.63,"sma_20":19.15,"sma_60":21.58,"sma_120":24.18},{"date":"2026-04-28","open":19.09,"high":19.49,"low":18.99,"close":19.06,"volume":6489839,"rsi_14":53.11,"sma_20":19.2,"sma_60":21.45,"sma_120":24.12},{"date":"2026-04-29","open":18.89,"high":19.07,"low":18.82,"close":18.96,"volume":6193757,"rsi_14":57.17,"sma_20":19.21,"sma_60":21.32,"sma_120":24.05},{"date":"2026-04-30","open":18.83,"high":19.17,"low":18.57,"close":19.1,"volume":7079095,"rsi_14":63.89,"sma_20":19.24,"sma_60":21.21,"sma_120":23.99},{"date":"2026-05-01","open":19.52,"high":19.71,"low":18.83,"close":19.18,"volume":4698884,"rsi_14":55.61,"sma_20":19.27,"sma_60":21.09,"sma_120":23.93},{"date":"2026-05-04","open":19.16,"high":19.72,"low":19.16,"close":19.44,"volume":5004504,"rsi_14":58.26,"sma_20":19.28,"sma_60":20.98,"sma_120":23.87},{"date":"2026-05-05","open":19.49,"high":19.67,"low":18.98,"close":19.52,"volume":5699348,"rsi_14":50.54,"sma_20":19.31,"sma_60":20.87,"sma_120":23.81},{"date":"2026-05-06","open":19.48,"high":19.71,"low":19.04,"close":19.37,"volume":9435531,"rsi_14":47.04,"sma_20":19.34,"sma_60":20.78,"sma_120":23.74},{"date":"2026-05-07","open":19.7,"high":20.17,"low":19.48,"close":20.0,"volume":14260297,"rsi_14":50.87,"sma_20":19.43,"sma_60":20.7,"sma_120":23.69},{"date":"2026-05-08","open":20.86,"high":22.54,"low":20.82,"close":22.46,"volume":17306895,"rsi_14":68.23,"sma_20":19.67,"sma_60":20.65,"sma_120":23.65},{"date":"2026-05-11","open":22.46,"high":22.88,"low":21.55,"close":22.18,"volume":9117604,"rsi_14":70.85,"sma_20":19.84,"sma_60":20.62,"sma_120":23.61},{"date":"2026-05-12","open":22.2,"high":22.35,"low":21.71,"close":21.83,"volume":8864051,"rsi_14":66.4,"sma_20":20.0,"sma_60":20.56,"sma_120":23.57},{"date":"2026-05-13","open":21.93,"high":23.15,"low":21.84,"close":23.07,"volume":12484178,"rsi_14":85.44,"sma_20":20.18,"sma_60":20.54,"sma_120":23.55},{"date":"2026-05-14","open":23.14,"high":23.25,"low":22.6,"close":22.96,"volume":6985855,"rsi_14":83.39,"sma_20":20.35,"sma_60":20.53,"sma_120":23.53},{"date":"2026-05-15","open":23.0,"high":23.4,"low":22.84,"close":23.22,"volume":9195268,"rsi_14":84.34,"sma_20":20.52,"sma_60":20.53,"sma_120":23.5},{"date":"2026-05-18","open":23.09,"high":24.34,"low":23.07,"close":24.23,"volume":7973734,"rsi_14":85.79,"sma_20":20.71,"sma_60":20.56,"sma_120":23.49},{"date":"2026-05-19","open":24.35,"high":24.72,"low":24.19,"close":24.21,"volume":10857807,"rsi_14":86.89,"sma_20":20.93,"sma_60":20.59,"sma_120":23.47},{"date":"2026-05-20","open":23.97,"high":24.95,"low":23.56,"close":24.89,"volume":10509594,"rsi_14":87.81,"sma_20":21.19,"sma_60":20.64,"sma_120":23.47},{"date":"2026-05-21","open":24.56,"high":24.9,"low":24.47,"close":24.74,"volume":9686716,"rsi_14":85.96,"sma_20":21.49,"sma_60":20.68,"sma_120":23.46},{"date":"2026-05-22","open":24.92,"high":25.14,"low":24.69,"close":24.71,"volume":5733500,"rsi_14":85.12,"sma_20":21.78,"sma_60":20.72,"sma_120":23.45},{"date":"2026-05-26","open":24.69,"high":24.87,"low":24.45,"close":24.65,"volume":6444206,"rsi_14":84.26,"sma_20":22.06,"sma_60":20.75,"sma_120":23.44},{"date":"2026-05-27","open":24.62,"high":24.93,"low":24.47,"close":24.49,"volume":7610875,"rsi_14":84.15,"sma_20":22.33,"sma_60":20.79,"sma_120":23.42},{"date":"2026-05-28","open":24.54,"high":24.97,"low":24.32,"close":24.44,"volume":7188037,"rsi_14":82.06,"sma_20":22.6,"sma_60":20.83,"sma_120":23.4},{"date":"2026-05-29","open":24.49,"high":25.74,"low":24.33,"close":25.67,"volume":13661201,"rsi_14":78.02,"sma_20":22.93,"sma_60":20.88,"sma_120":23.39},{"date":"2026-06-01","open":26.22,"high":27.68,"low":25.86,"close":27.63,"volume":10626303,"rsi_14":87.02,"sma_20":23.35,"sma_60":20.97,"sma_120":23.4},{"date":"2026-06-02","open":26.87,"high":27.42,"low":26.46,"close":27.41,"volume":7554045,"rsi_14":88.61,"sma_20":23.74,"sma_60":21.05,"sma_120":23.41},{"date":"2026-06-03","open":27.03,"high":27.09,"low":25.97,"close":26.38,"volume":7616967,"rsi_14":73.29,"sma_20":24.08,"sma_60":21.12,"sma_120":23.41},{"date":"2026-06-04","open":26.84,"high":27.11,"low":26.4,"close":26.4,"volume":6147037,"rsi_14":74.56,"sma_20":24.43,"sma_60":21.2,"sma_120":23.42},{"date":"2026-06-05","open":26.46,"high":26.69,"low":26.02,"close":26.16,"volume":6939480,"rsi_14":70.9,"sma_20":24.73,"sma_60":21.28,"sma_120":23.42},{"date":"2026-06-08","open":26.15,"high":26.5,"low":25.63,"close":25.74,"volume":6629865,"rsi_14":62.06,"sma_20":24.89,"sma_60":21.36,"sma_120":23.41},{"date":"2026-06-09","open":25.55,"high":25.71,"low":24.46,"close":24.86,"volume":5808935,"rsi_14":54.53,"sma_20":25.02,"sma_60":21.43,"sma_120":23.4},{"date":"2026-06-10","open":24.37,"high":24.98,"low":24.11,"close":24.51,"volume":5659934,"rsi_14":47.22,"sma_20":25.15,"sma_60":21.5,"sma_120":23.39},{"date":"2026-06-11","open":24.17,"high":24.55,"low":23.73,"close":23.83,"volume":6727702,"rsi_14":43.83,"sma_20":25.18,"sma_60":21.55,"sma_120":23.37},{"date":"2026-06-12","open":23.86,"high":24.22,"low":23.46,"close":24.21,"volume":4831385,"rsi_14":46.76,"sma_20":25.24,"sma_60":21.61,"sma_120":23.35},{"date":"2026-06-15","open":24.43,"high":24.8,"low":24.12,"close":24.3,"volume":4718617,"rsi_14":47.74,"sma_20":25.29,"sma_60":21.67,"sma_120":23.33},{"date":"2026-06-16","open":24.23,"high":25.01,"low":24.07,"close":24.46,"volume":4905153,"rsi_14":49.81,"sma_20":25.3,"sma_60":21.73,"sma_120":23.32},{"date":"2026-06-17","open":24.0,"high":24.65,"low":23.55,"close":23.82,"volume":5979439,"rsi_14":46.26,"sma_20":25.28,"sma_60":21.78,"sma_120":23.29},{"date":"2026-06-18","open":23.76,"high":24.24,"low":23.11,"close":24.07,"volume":18854816,"rsi_14":39.06,"sma_20":25.24,"sma_60":21.86,"sma_120":23.27},{"date":"2026-06-22","open":23.39,"high":24.01,"low":22.36,"close":22.91,"volume":11780197,"rsi_14":13.8,"sma_20":25.15,"sma_60":21.92,"sma_120":23.23},{"date":"2026-06-23","open":23.25,"high":23.47,"low":23.0,"close":23.15,"volume":7206298,"rsi_14":17.55,"sma_20":25.07,"sma_60":21.99,"sma_120":23.2},{"date":"2026-06-24","open":23.01,"high":23.97,"low":23.01,"close":23.45,"volume":7415283,"rsi_14":24.87,"sma_20":25.01,"sma_60":22.07,"sma_120":23.17},{"date":"2026-06-25","open":23.39,"high":23.8,"low":23.0,"close":23.2,"volume":3746273,"rsi_14":23.6,"sma_20":24.94,"sma_60":22.16,"sma_120":23.14},{"date":"2026-06-26","open":23.41,"high":24.41,"low":23.37,"close":24.34,"volume":9743162,"rsi_14":36.89,"sma_20":24.94,"sma_60":22.25,"sma_120":23.11},{"date":"2026-06-29","open":24.69,"high":25.16,"low":24.56,"close":24.93,"volume":5325380,"rsi_14":44.27,"sma_20":24.9,"sma_60":22.36,"sma_120":23.09},{"date":"2026-06-30","open":24.71,"high":24.97,"low":24.51,"close":24.78,"volume":7714043,"rsi_14":49.38,"sma_20":24.76,"sma_60":22.46,"sma_120":23.07},{"date":"2026-07-01","open":25.02,"high":26.44,"low":25.02,"close":25.99,"volume":9751105,"rsi_14":60.23,"sma_20":24.69,"sma_60":22.57,"sma_120":23.06},{"date":"2026-07-02","open":26.05,"high":26.68,"low":25.94,"close":26.55,"volume":5151793,"rsi_14":69.06,"sma_20":24.69,"sma_60":22.69,"sma_120":23.05},{"date":"2026-07-06","open":26.27,"high":26.88,"low":26.16,"close":26.48,"volume":4621282,"rsi_14":66.64,"sma_20":24.7,"sma_60":22.82,"sma_120":23.04},{"date":"2026-07-07","open":27.07,"high":27.16,"low":26.49,"close":26.66,"volume":4294509,"rsi_14":67.07,"sma_20":24.72,"sma_60":22.96,"sma_120":23.03},{"date":"2026-07-08","open":26.64,"high":26.65,"low":25.68,"close":25.69,"volume":3807352,"rsi_14":58.0,"sma_20":24.72,"sma_60":23.09,"sma_120":23.02},{"date":"2026-07-09","open":25.22,"high":26.03,"low":24.92,"close":25.87,"volume":3354315,"rsi_14":64.17,"sma_20":24.77,"sma_60":23.21,"sma_120":23.0},{"date":"2026-07-10","open":26.3,"high":26.32,"low":25.41,"close":25.79,"volume":2796719,"rsi_14":62.17,"sma_20":24.84,"sma_60":23.33,"sma_120":22.99},{"date":"2026-07-13","open":25.98,"high":26.33,"low":25.84,"close":26.04,"volume":3020475,"rsi_14":75.44,"sma_20":24.95,"sma_60":23.44,"sma_120":22.98},{"date":"2026-07-14","open":25.39,"high":26.48,"low":25.23,"close":26.45,"volume":4295425,"rsi_14":76.06,"sma_20":25.06,"sma_60":23.55,"sma_120":22.97},{"date":"2026-07-15","open":26.69,"high":27.09,"low":26.1,"close":26.33,"volume":4110070,"rsi_14":73.42,"sma_20":25.16,"sma_60":23.66,"sma_120":22.96},{"date":"2026-07-16","open":26.73,"high":27.13,"low":26.32,"close":26.89,"volume":3518068,"rsi_14":78.55,"sma_20":25.28,"sma_60":23.77,"sma_120":22.96},{"date":"2026-07-17","open":26.54,"high":27.16,"low":26.51,"close":26.62,"volume":5087309,"rsi_14":70.41,"sma_20":25.43,"sma_60":23.88,"sma_120":22.96},{"date":"2026-07-20","open":26.5,"high":26.8,"low":26.15,"close":26.55,"volume":4088535,"rsi_14":66.08,"sma_20":25.55,"sma_60":23.99,"sma_120":22.97},{"date":"2026-07-21","open":26.53,"high":26.64,"low":25.83,"close":25.99,"volume":3701789,"rsi_14":61.09,"sma_20":25.7,"sma_60":24.11,"sma_120":22.97},{"date":"2026-07-22","open":26.09,"high":26.13,"low":25.38,"close":25.46,"volume":3861842,"rsi_14":44.49,"sma_20":25.82,"sma_60":24.22,"sma_120":22.96},{"date":"2026-07-23","open":25.54,"high":25.54,"low":24.86,"close":24.96,"volume":4036137,"rsi_14":33.19,"sma_20":25.9,"sma_60":24.32,"sma_120":22.95},{"date":"2026-07-24","open":25.35,"high":26.02,"low":25.31,"close":25.72,"volume":2691162,"rsi_14":43.04,"sma_20":26.02,"sma_60":24.43,"sma_120":22.94},{"date":"2026-07-27","open":26.37,"high":26.86,"low":26.21,"close":26.62,"volume":4261963,"rsi_14":49.68,"sma_20":26.14,"sma_60":24.56,"sma_120":22.94},{"date":"2026-07-28","open":26.9,"high":27.6,"low":26.83,"close":27.45,"volume":3808727,"rsi_14":64.63,"sma_20":26.26,"sma_60":24.7,"sma_120":22.95},{"date":"2026-07-29","open":27.67,"high":27.99,"low":27.41,"close":27.5,"volume":5094919,"rsi_14":63.85,"sma_20":26.4,"sma_60":24.83,"sma_120":22.96},{"date":"2026-07-30","open":27.18,"high":27.21,"low":26.49,"close":27.17,"volume":3344365,"rsi_14":61.17,"sma_20":26.46,"sma_60":24.96,"sma_120":22.97},{"date":"2026-07-31","open":27.02,"high":27.41,"low":26.57,"close":27.33,"volume":4469352,"rsi_14":60.59,"sma_20":26.5,"sma_60":25.09,"sma_120":22.98},{"date":"2026-08-03","open":28.18,"high":28.37,"low":27.75,"close":28.04,"volume":3836044,"rsi_14":62.5,"sma_20":26.58,"sma_60":25.24,"sma_120":22.94},{"date":"2026-08-04","open":28.04,"high":28.35,"low":27.76,"close":28.14,"volume":5420133,"rsi_14":64.26,"sma_20":26.65,"sma_60":25.37,"sma_120":22.97},{"date":"2026-08-05","open":28.37,"high":28.37,"low":27.7,"close":27.82,"volume":4188050,"rsi_14":57.65,"sma_20":26.76,"sma_60":25.46,"sma_120":22.99},{"date":"2026-08-06","open":27.31,"high":28.19,"low":26.94,"close":27.97,"volume":8066234,"rsi_14":61.3,"sma_20":26.86,"sma_60":25.55,"sma_120":23.03},{"date":"2026-08-07","open":28.87,"high":29.57,"low":27.51,"close":29.04,"volume":11324648,"rsi_14":67.76,"sma_20":27.03,"sma_60":25.67,"sma_120":23.08},{"date":"2026-08-10","open":28.67,"high":29.73,"low":28.62,"close":29.16,"volume":5722329,"rsi_14":74.16,"sma_20":27.18,"sma_60":25.77,"sma_120":23.13},{"date":"2026-08-11","open":28.88,"high":29.27,"low":28.58,"close":28.88,"volume":5262368},{"date":"2026-08-12","open":28.43,"high":28.6,"low":27.94,"close":28.51,"volume":4485923,"rsi_14":78.84,"sma_20":27.42,"sma_60":25.96,"sma_120":23.23},{"date":"2026-08-13","open":28.75,"high":29.47,"low":28.53,"close":29.44,"volume":4862113,"rsi_14":79.37,"sma_20":27.54,"sma_60":26.04,"sma_120":23.29},{"date":"2026-08-14","open":29.49,"high":29.57,"low":28.3,"close":28.35,"volume":3163955,"rsi_14":63.3,"sma_20":27.63,"sma_60":26.11,"sma_120":23.35},{"date":"2026-08-17","open":28.04,"high":28.25,"low":27.38,"close":27.41,"volume":4296342,"rsi_14":48.74,"sma_20":27.67,"sma_60":26.15,"sma_120":23.4},{"date":"2026-08-18","open":27.86,"high":27.96,"low":27.59,"close":27.64,"volume":4317058,"rsi_14":50.07,"sma_20":27.74,"sma_60":26.2,"sma_120":23.44},{"date":"2026-08-19","open":27.52,"high":28.09,"low":27.5,"close":27.54,"volume":4272363},{"date":"2026-08-20","open":27.32,"high":28.38,"low":27.01,"close":28.18,"volume":5749053,"rsi_14":55.05,"sma_20":28.0,"sma_60":26.3,"sma_120":23.53},{"date":"2026-08-21","open":28.26,"high":29.0,"low":27.88,"close":28.93,"volume":7079778,"rsi_14":55.26,"sma_20":28.15,"sma_60":26.37,"sma_120":23.58},{"date":"2026-08-24","open":28.67,"high":29.38,"low":28.6,"close":29.11,"volume":5645189,"rsi_14":55.75,"sma_20":28.27,"sma_60":26.45,"sma_120":23.64},{"date":"2026-08-25","open":29.0,"high":29.33,"low":28.47,"close":29.31,"volume":6197623,"rsi_14":59.47,"sma_20":28.36,"sma_60":26.51,"sma_120":23.7},{"date":"2026-08-26","open":28.89,"high":29.86,"low":28.75,"close":29.64,"volume":6960972,"rsi_14":60.46,"sma_20":28.46,"sma_60":26.54,"sma_120":23.75},{"date":"2026-08-27","open":29.83,"high":30.53,"low":29.51,"close":30.5,"volume":6392727,"rsi_14":59.3,"sma_20":28.62,"sma_60":26.59,"sma_120":23.82},{"date":"2026-08-28","open":30.5,"high":31.29,"low":30.42,"close":31.02,"volume":5952053,"rsi_14":61.46,"sma_20":28.8,"sma_60":26.66,"sma_120":23.89},{"date":"2026-08-31","open":30.95,"high":31.16,"low":30.59,"close":31.0,"volume":7950875,"rsi_14":63.65,"sma_20":28.94,"sma_60":26.74,"sma_120":23.97},{"date":"2026-09-01","open":30.73,"high":31.02,"low":29.86,"close":30.02,"volume":5592864,"rsi_14":58.73,"sma_20":29.03,"sma_60":26.8,"sma_120":24.04},{"date":"2026-09-02","open":30.04,"high":30.76,"low":29.86,"close":30.65,"volume":4738937},{"date":"2026-09-03","open":31.07,"high":31.65,"low":31.0,"close":31.33,"volume":6446498,"rsi_14":69.82,"sma_20":29.32,"sma_60":26.99,"sma_120":24.21},{"date":"2026-09-04","open":31.06,"high":31.13,"low":30.49,"close":30.65,"volume":4838671,"rsi_14":73.82,"sma_20":29.4,"sma_60":27.09,"sma_120":24.29},{"date":"2026-09-08","open":30.42,"high":30.44,"low":29.59,"close":29.81,"volume":4186876,"rsi_14":64.64,"sma_20":29.42,"sma_60":27.18,"sma_120":24.37},{"date":"2026-09-09","open":30.0,"high":30.05,"low":29.55,"close":29.76,"volume":4494915,"rsi_14":65.08,"sma_20":29.46,"sma_60":27.28,"sma_120":24.44},{"date":"2026-09-10","open":29.88,"high":30.23,"low":29.6,"close":29.96,"volume":5612329,"rsi_14":62.91,"sma_20":29.53,"sma_60":27.37,"sma_120":24.52},{"date":"2026-09-11","open":30.07,"high":30.69,"low":30.0,"close":30.26,"volume":4797380,"rsi_14":60.28,"sma_20":29.56,"sma_60":27.46,"sma_120":24.6},{"date":"2026-09-14","open":30.71,"high":31.5,"low":30.71,"close":31.41,"volume":6880393,"rsi_14":65.46,"sma_20":29.71,"sma_60":27.59,"sma_120":24.69},{"date":"2026-09-15","open":30.96,"high":31.41,"low":30.66,"close":31.23,"volume":5261904,"rsi_14":62.94,"sma_20":29.9,"sma_60":27.7,"sma_120":24.78},{"date":"2026-09-16","open":30.9,"high":31.21,"low":30.52,"close":30.65,"volume":6988085,"rsi_14":56.58,"sma_20":30.05,"sma_60":27.83,"sma_120":24.87},{"date":"2026-09-17","open":30.6,"high":30.81,"low":30.16,"close":30.21,"volume":4769060},{"date":"2026-09-18","open":30.19,"high":30.21,"low":28.9,"close":29.01,"volume":19124879,"rsi_14":37.33,"sma_20":30.22,"sma_60":28.04,"sma_120":25.06},{"date":"2026-09-21","open":29.53,"high":29.53,"low":28.82,"close":29.15,"volume":5539324,"rsi_14":38.51,"sma_20":30.23,"sma_60":28.14,"sma_120":25.15},{"date":"2026-09-22","open":29.55,"high":29.59,"low":26.8,"close":27.29,"volume":12605535,"rsi_14":34.71,"sma_20":30.14,"sma_60":28.18,"sma_120":25.22},{"date":"2026-09-23","open":27.31,"high":27.39,"low":26.18,"close":26.23,"volume":10349616,"rsi_14":26.39,"sma_20":29.99,"sma_60":28.2,"sma_120":25.28},{"date":"2026-09-24","open":26.32,"high":27.07,"low":23.01,"close":23.07,"volume":32114180,"rsi_14":15.12,"sma_20":29.66,"sma_60":28.17,"sma_120":25.31},{"date":"2026-09-25","open":22.91,"high":22.98,"low":21.36,"close":21.62,"volume":29875948,"rsi_14":14.2,"sma_20":29.22,"sma_60":28.1,"sma_120":25.33},{"date":"2026-09-28","open":21.49,"high":21.56,"low":20.73,"close":20.85,"volume":18419068,"rsi_14":14.27,"sma_20":28.71,"sma_60":28.0,"sma_120":25.35},{"date":"2026-09-29","open":21.2,"high":21.83,"low":20.34,"close":20.85,"volume":22908335,"rsi_14":14.33,"sma_20":28.2,"sma_60":27.91,"sma_120":25.36},{"date":"2026-09-30","open":20.94,"high":22.38,"low":20.75,"close":22.02,"volume":19494223,"rsi_14":20.48,"sma_20":27.8,"sma_60":27.83,"sma_120":25.39},{"date":"2026-10-01","open":22.49,"high":22.55,"low":21.82,"close":22.25,"volume":11053345,"rsi_14":20.09,"sma_20":27.38,"sma_60":27.77,"sma_120":25.43},{"date":"2026-10-02","open":22.41,"high":22.88,"low":21.9,"close":21.99,"volume":12165328,"rsi_14":12.32,"sma_20":26.91,"sma_60":27.7,"sma_120":25.46},{"date":"2026-10-05","open":22.03,"high":22.64,"low":21.98,"close":22.28,"volume":11822610,"rsi_14":14.51,"sma_20":26.5,"sma_60":27.64,"sma_120":25.48},{"date":"2026-10-06","open":22.35,"high":23.0,"low":22.33,"close":22.8,"volume":7998354,"rsi_14":18.73,"sma_20":26.14,"sma_60":27.58,"sma_120":25.51},{"date":"2026-10-07","open":22.57,"high":22.75,"low":21.77,"close":22.39,"volume":15911566},{"date":"2026-10-08","open":22.26,"high":22.88,"low":22.21,"close":22.75,"volume":10698418,"rsi_14":23.2,"sma_20":25.42,"sma_60":27.45,"sma_120":25.55},{"date":"2026-10-09","open":22.98,"high":23.27,"low":22.76,"close":23.25,"volume":7433025,"rsi_14":25.5,"sma_20":25.07,"sma_60":27.39,"sma_120":25.58},{"date":"2026-10-12","open":23.44,"high":23.76,"low":23.27,"close":23.35,"volume":5612890,"rsi_14":30.84,"sma_20":24.66,"sma_60":27.33,"sma_120":25.61},{"date":"2026-10-13","open":23.62,"high":24.1,"low":23.51,"close":23.81,"volume":6203368,"rsi_14":37.5,"sma_20":24.29,"sma_60":27.29,"sma_120":25.64},{"date":"2026-10-14","open":23.74,"high":23.86,"low":23.43,"close":23.8,"volume":6756558,"rsi_14":55.59,"sma_20":23.95,"sma_60":27.25,"sma_120":25.68},{"date":"2026-10-15","open":23.83,"high":24.83,"low":23.77,"close":24.82,"volume":9073714,"rsi_14":76.23,"sma_20":23.68,"sma_60":27.23,"sma_120":25.73},{"date":"2026-10-16","open":24.87,"high":25.23,"low":24.0,"close":24.16,"volume":7995830,"rsi_14":77.63,"sma_20":23.44,"sma_60":27.22,"sma_120":25.77},{"date":"2026-10-19","open":24.05,"high":24.23,"low":23.59,"close":23.64,"volume":6174284,"rsi_14":71.43,"sma_20":23.16,"sma_60":27.18,"sma_120":25.81},{"date":"2026-10-20","open":23.88,"high":24.15,"low":23.64,"close":24.08,"volume":5331877,"rsi_14":67.82,"sma_20":23.0,"sma_60":27.14,"sma_120":25.85},{"date":"2026-10-21","open":24.11,"high":24.37,"low":23.96,"close":24.12,"volume":5109646,"rsi_14":66.73,"sma_20":22.89,"sma_60":27.08,"sma_120":25.89},{"date":"2026-10-22","open":24.12,"high":25.2,"low":24.01,"close":24.89,"volume":7275558,"rsi_14":73.77,"sma_20":22.99,"sma_60":27.03,"sma_120":25.93},{"date":"2026-10-23","open":24.89,"high":24.89,"low":24.88,"close":24.88,"volume":0,"rsi_14":73.77,"sma_20":22.99,"sma_60":27.03,"sma_120":25.93}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":18.19,"pbr":4.97,"ttm_eps":null,"close":24.0641},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":21.61,"pbr":5.26,"ttm_eps":null,"close":26.5557},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":22.69,"pbr":5.08,"ttm_eps":null,"close":26.6198},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":20.89,"pbr":5.21,"ttm_eps":null,"close":25.9187},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":19.37,"pbr":5.71,"ttm_eps":null,"close":28.8369},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":15.2,"pbr":5.31,"ttm_eps":null,"close":27.8362},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":12.2,"pbr":5.38,"ttm_eps":null,"close":26.7871},{"fiscal_year":2026,"fiscal_quarter":"Q4","per":6.53,"pbr":3.35,"ttm_eps":null,"close":18.6487},{"fiscal_year":2027,"fiscal_quarter":"Q1","per":8.39,"pbr":4.37,"ttm_eps":null,"close":24.777}],"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":"Gen Digital Inc.","phase":"above-fold","symbol_resolved":true}