{"status":"ok","report":{"price_analysis":{"current":17.255,"change_1d":-1.3,"change_7d":3.7,"change_30d":32.7,"high_30d":17.545,"low_30d":12.6,"position_in_range":94.0,"support":13.09,"resistance":17.05},"summary":"VF Corporation(VFC)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 68.70억. 현재가 $17.48, 전일 대비 +1.9%, 30일 +32.7%. ROE -6.5%. 기술적 시그널: RSI 86(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -6.5%로 적자 상태입니다. 시가총액 68.70억. 매출 95.83억, 영업이익 4.42억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.73,"roe":-6.45,"eps":-0.2756746762736635,"revenue":9582944000.0,"operating_income":442178000.0,"net_income":223414000.0,"market_cap":6783544425,"profit_margin":2.33,"roa":-1.28,"operating_margin":4.61,"gross_margin":56.41,"debt_ratio":2.6938825154956163,"total_assets":9290177000.0,"total_equity":1849878000.0,"total_debt":4983354000.0,"dividend_yield":9.76,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q1~2025Q4"},"technical":{"analysis":"RSI(14) 86.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.93)가 시그널선(0.69)을 상회합니다(골든크로스). 현재가가 SMA20(15)과 SMA60(14) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 13~18 (현재 위치 89%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 86","rsi_14":86.35838150289018,"macd":0.9264774483115161,"macd_signal":0.6918233530195749,"sma_20":15.495750000000001,"sma_60":14.421416666666666,"bb_upper":18.036461071727757,"bb_lower":12.955038928272245,"atr_14":0.629757142857143},"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":"적자 (EPS -0, PBR 3.78x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"F","percentile":20,"summary":"매출 -24.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-24.7,"unit":"%","percentile":27,"direction":"higher_better"},{"name":"영업이익 성장률","value":-78.7,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -6.5%","metrics":[{"name":"ROE","value":-6.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":79,"summary":"RSI 86","metrics":[{"name":"RSI (14)","value":86.4,"unit":"","percentile":86,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":32.7,"unit":"%","percentile":80,"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":48,"summary":"유동비율 1.8x, 순차입금비율 2.2x","metrics":[{"name":"유동비율","value":1.84,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":2.25,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":13.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 3.78x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -24.7%"},"profitability":{"grade":"C","reason":"ROE -6.5%"},"momentum":{"grade":"B","reason":"RSI 86"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-6.45,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.69,"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":1.9,"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":56.41,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":4.61,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.33,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 86 과매수 구간","적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 2.7배로 재무 리스크"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 86 과매수 구간","적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 2.7배로 재무 리스크"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.73,"per_5y_high":99.43,"per_5y_low":28.68,"per_5y_avg":52.44,"per_percentile":null,"pbr_5y_high":6.26,"pbr_5y_low":3.56,"pbr_5y_avg":4.64,"pbr_percentile":33.3,"per_5y_median":29.22,"pbr_5y_median":4.49,"history":[{"quarter":"2024-Q1","per":null,"pbr":4.49},{"quarter":"2024-Q2","per":null,"pbr":5.05},{"quarter":"2024-Q3","per":null,"pbr":5.33},{"quarter":"2024-Q4","per":null,"pbr":3.66},{"quarter":"2025-Q1","per":null,"pbr":3.66},{"quarter":"2025-Q2","per":null,"pbr":6.26},{"quarter":"2025-Q3","per":99.43,"pbr":5.91},{"quarter":"2025-Q4","per":29.22,"pbr":3.56},{"quarter":"2026-Q4","per":28.68,"pbr":3.84},{"quarter":"현재","per":null,"pbr":3.73}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q1","close":17.7035,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q2","close":16.6469,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":17.7995,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":14.6053,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":12.9392,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":19.2196,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":20.7619,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":15.0861,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q4","close":16.8973,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":99.43,"eps":0.2088,"close":20.76,"source":"reported"},{"date":"2025-01","per":120.33,"eps":0.2088,"close":25.13,"source":"reported"},{"date":"2025-02","per":115.51,"eps":0.2088,"close":24.12,"source":"reported"},{"date":"2025-03","per":29.22,"eps":0.5163,"close":15.09,"source":"reported"},{"date":"2025-04","per":22.37,"eps":0.5163,"close":11.55,"source":"reported"},{"date":"2025-05","per":23.46,"eps":0.5163,"close":12.11,"source":"reported"},{"date":"2025-06","per":22.27,"eps":0.5163,"close":11.5,"source":"reported"},{"date":"2025-07","per":22.22,"eps":0.5163,"close":11.47,"source":"reported"},{"date":"2025-08","per":28.68,"eps":0.5163,"close":14.81,"source":"reported"},{"date":"2025-09","per":27.52,"eps":0.5163,"close":14.21,"source":"reported"},{"date":"2025-10","per":26.77,"eps":0.5163,"close":13.82,"source":"reported"},{"date":"2025-11","per":33.37,"eps":0.5163,"close":17.23,"source":"reported"},{"date":"2025-12","per":34.64,"eps":0.5163,"close":17.89,"source":"reported"},{"date":"2026-01","per":37.53,"eps":0.5163,"close":19.38,"source":"reported"},{"date":"2026-02","per":37.21,"eps":0.5163,"close":19.21,"source":"reported"},{"date":"2026-03","per":28.68,"eps":0.5891,"close":16.9,"source":"reported"},{"date":"2026-04","per":31.96,"eps":0.5891,"close":18.83,"source":"reported"},{"date":"2026-05","per":29.0,"eps":0.5891,"close":17.09,"source":"reported"},{"date":"2026-06","per":28.31,"eps":0.5891,"close":16.68,"source":"reported"},{"date":"2026-07","per":24.31,"eps":0.5891,"close":14.32,"source":"reported"},{"date":"2026-08","per":22.81,"eps":0.5891,"close":13.44,"source":"reported"},{"date":"2026-09","per":23.86,"eps":0.5891,"close":14.06,"source":"reported"},{"date":"2026-10","per":29.66,"eps":0.5891,"close":17.48,"source":"reported"}],"trailing_per_history_meta":{"avg":39.09,"std":28.67,"upper_1sd":67.76,"lower_1sd":10.42,"current":29.66,"count":23},"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":9.76,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":2.25,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":9.76,"summary":"배당수익률 9.76%","metrics":[{"name":"배당수익률","value":9.76,"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":"PBR","value":"3.8배"},{"label":"ROE","value":"-6.4%"}],"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":"2026-10-23T21:47:56.075822+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":"2026Q4","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q4","report_date":"2026-03-31","per":32.98,"pbr":4.043,"roe":-0.06448100901789199,"dividend_yield":9.76,"eps":-0.2756746762736635,"revenue":2166034000.0,"operating_income":61504000.0,"net_income":-119282000.0,"market_cap":7355750000.0,"profit_margin":-0.055069311008045116,"operating_margin":0.02839475280628097,"roa":-0.012839583142495562,"gross_margin":0.5641314956274924,"total_equity":1849878000.0,"total_assets":9290177000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.16859322488866274,"dividend_yield":null,"eps":0.695288039968732,"revenue":2875801000.0,"operating_income":289054000.0,"net_income":300845000.0,"market_cap":null,"profit_margin":0.10461259315230782,"operating_margin":0.10051251807757212,"roa":0.02883969512335993,"gross_margin":0.5555408736557224,"total_equity":1784443000.0,"total_assets":10431629000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.12840569609332445,"dividend_yield":null,"eps":0.43856914658600415,"revenue":2802706000.0,"operating_income":312620000.0,"net_income":189765000.0,"market_cap":null,"profit_margin":0.06770777955304623,"operating_margin":0.11154220242865288,"roa":0.017828146308705158,"gross_margin":0.5217971488982434,"total_equity":1477855000.0,"total_assets":10644124000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.09007934020644084,"dividend_yield":null,"eps":-0.2690325255752303,"revenue":1760666000.0,"operating_income":-86609000.0,"net_income":-116408000.0,"market_cap":null,"profit_margin":-0.06611589023698987,"operating_margin":-0.04919104475238347,"roa":-0.01146820692622243,"gross_margin":0.5414013787964327,"total_equity":1292283000.0,"total_assets":10150497000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.10137969380627004,"dividend_yield":null,"eps":-0.3484887333038779,"revenue":2143771000.0,"operating_income":-72887000.0,"net_income":-150788000.0,"market_cap":null,"profit_margin":-0.07033773663325048,"operating_margin":-0.03399943370817125,"roa":-0.016079703666293577,"gross_margin":0.5336148310617133,"total_equity":1487359000.0,"total_assets":9377536000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0998553769424424,"dividend_yield":null,"eps":0.3877592359718588,"revenue":2833912000.0,"operating_income":225777000.0,"net_income":167780000.0,"market_cap":null,"profit_margin":0.05920437896448443,"operating_margin":0.07966972862954107,"roa":0.01589695573960828,"gross_margin":0.5628876267152967,"total_equity":1680230000.0,"total_assets":10554222000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03710126872999722,"dividend_yield":null,"eps":0.12058947082214595,"revenue":2757948000.0,"operating_income":273903000.0,"net_income":52178000.0,"market_cap":null,"profit_margin":0.01891913843190662,"operating_margin":0.09931405523236841,"roa":0.004270011926703557,"gross_margin":0.5223292824955366,"total_equity":1406367000.0,"total_assets":12219638000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.18653005789301141,"dividend_yield":null,"eps":-0.5983158753356218,"revenue":1769060000.0,"operating_income":-123020000.0,"net_income":-258886000.0,"market_cap":null,"profit_margin":-0.14634099465252734,"operating_margin":-0.0695397555764078,"roa":-0.02243114613066065,"gross_margin":0.5121550427910868,"total_equity":1387905000.0,"total_assets":11541363000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-06-30","per":null,"pbr":null,"roe":-0.2522412134843656,"dividend_yield":null,"eps":-0.9667587941406384,"revenue":2247298000.0,"operating_income":-373383000.0,"net_income":-418308000.0,"market_cap":null,"profit_margin":-0.1861381979603951,"operating_margin":-0.16614752471634825,"roa":-0.03602078125970091,"gross_margin":0.4784572406507726,"total_equity":1658365000.0,"total_assets":11612963000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-03-31","per":null,"pbr":null,"roe":-0.02012712919111717,"dividend_yield":null,"eps":-0.09811154538966116,"revenue":2780194000.0,"operating_income":-91242000.0,"net_income":-42452000.0,"market_cap":null,"profit_margin":-0.015269438032022227,"operating_margin":-0.03281857309238132,"roa":-0.003364806997581099,"gross_margin":0.547881191024799,"total_equity":2109193000.0,"total_assets":12616474000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2022-12-31","per":null,"pbr":null,"roe":-0.20393114167358584,"dividend_yield":null,"eps":-1.0416135676171703,"revenue":2920123000.0,"operating_income":350539000.0,"net_income":-450697000.0,"market_cap":null,"profit_margin":-0.15434178628776937,"operating_margin":0.12004254615302164,"roa":-0.03429348110596946,"gross_margin":0.5102281650464724,"total_equity":2210045000.0,"total_assets":13142352000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2022-09-30","per":null,"pbr":null,"roe":-0.021137287279015506,"dividend_yield":null,"eps":-0.13271590252523538,"revenue":1968063000.0,"operating_income":-29849000.0,"net_income":-57425000.0,"market_cap":null,"profit_margin":-0.02917843585291731,"operating_margin":-0.015166689277731455,"roa":-0.004088964474108257,"gross_margin":0.5225589831219833,"total_equity":2716763000.0,"total_assets":14043898000.0}],"current_price":17.255,"change_pct":-1.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":53.07},{"date":"2016-10-25","close":53.07},{"date":"2016-10-26","close":54.11},{"date":"2016-10-27","close":54.39},{"date":"2016-10-28","close":54.32},{"date":"2016-10-31","close":54.21},{"date":"2016-11-01","close":54.02},{"date":"2016-11-02","close":53.92},{"date":"2016-11-03","close":53.44},{"date":"2016-11-04","close":53.54},{"date":"2016-11-07","close":54.9},{"date":"2016-11-08","close":54.56},{"date":"2016-11-09","close":55.18},{"date":"2016-11-10","close":56.33},{"date":"2016-11-11","close":57.05},{"date":"2016-11-14","close":57.35},{"date":"2016-11-15","close":56.65},{"date":"2016-11-16","close":56.13},{"date":"2016-11-17","close":56.84},{"date":"2016-11-18","close":54.52},{"date":"2016-11-21","close":55.3},{"date":"2016-11-22","close":58.05},{"date":"2016-11-23","close":57.16},{"date":"2016-11-25","close":57.26},{"date":"2016-11-28","close":56.89},{"date":"2016-11-29","close":55.63},{"date":"2016-11-30","close":54.51},{"date":"2016-12-01","close":55.77},{"date":"2016-12-02","close":55.79},{"date":"2016-12-05","close":57.18},{"date":"2016-12-06","close":56.65},{"date":"2016-12-07","close":57.39},{"date":"2016-12-08","close":57.08},{"date":"2016-12-09","close":56.55},{"date":"2016-12-12","close":55.85},{"date":"2016-12-13","close":56.33},{"date":"2016-12-14","close":54.91},{"date":"2016-12-15","close":54.04},{"date":"2016-12-16","close":53.78},{"date":"2016-12-19","close":53.67},{"date":"2016-12-20","close":54.54},{"date":"2016-12-21","close":54.59},{"date":"2016-12-22","close":53.54},{"date":"2016-12-23","close":53.3},{"date":"2016-12-27","close":53.78},{"date":"2016-12-28","close":53.81},{"date":"2016-12-29","close":53.63},{"date":"2016-12-30","close":53.35},{"date":"2017-01-03","close":53.4},{"date":"2017-01-04","close":53.72},{"date":"2017-01-05","close":53.24},{"date":"2017-01-06","close":53.18},{"date":"2017-01-09","close":52.93},{"date":"2017-01-10","close":53.24},{"date":"2017-01-11","close":52.52},{"date":"2017-01-12","close":51.83},{"date":"2017-01-13","close":51.33},{"date":"2017-01-17","close":52.14},{"date":"2017-01-18","close":50.9},{"date":"2017-01-19","close":51.49},{"date":"2017-01-20","close":51.85},{"date":"2017-01-23","close":52.1},{"date":"2017-01-24","close":52.68},{"date":"2017-01-25","close":52.61},{"date":"2017-01-26","close":52.01},{"date":"2017-01-27","close":50.77},{"date":"2017-01-30","close":51.35},{"date":"2017-01-31","close":51.48},{"date":"2017-02-01","close":50.61},{"date":"2017-02-02","close":50.7},{"date":"2017-02-03","close":49.56},{"date":"2017-02-06","close":49.36},{"date":"2017-02-07","close":48.32},{"date":"2017-02-08","close":49.09},{"date":"2017-02-09","close":49.47},{"date":"2017-02-10","close":50.32},{"date":"2017-02-13","close":50.39},{"date":"2017-02-14","close":50.87},{"date":"2017-02-15","close":50.52},{"date":"2017-02-16","close":50.37},{"date":"2017-02-17","close":52.68},{"date":"2017-02-21","close":52.42},{"date":"2017-02-22","close":53.5},{"date":"2017-02-23","close":52.55},{"date":"2017-02-24","close":53.06},{"date":"2017-02-27","close":53.07},{"date":"2017-02-28","close":52.45},{"date":"2017-03-01","close":52.83},{"date":"2017-03-02","close":53.34},{"date":"2017-03-03","close":52.59},{"date":"2017-03-06","close":53.01},{"date":"2017-03-07","close":52.62},{"date":"2017-03-08","close":52.81},{"date":"2017-03-09","close":52.66},{"date":"2017-03-10","close":52.93},{"date":"2017-03-13","close":53.1},{"date":"2017-03-14","close":53.26},{"date":"2017-03-15","close":53.88},{"date":"2017-03-16","close":54.15},{"date":"2017-03-17","close":53.95},{"date":"2017-03-20","close":53.87},{"date":"2017-03-21","close":53.05},{"date":"2017-03-22","close":53.09},{"date":"2017-03-23","close":53.87},{"date":"2017-03-24","close":54.06},{"date":"2017-03-27","close":54.69},{"date":"2017-03-28","close":55.32},{"date":"2017-03-29","close":56.2},{"date":"2017-03-30","close":54.13},{"date":"2017-03-31","close":54.97},{"date":"2017-04-03","close":54.64},{"date":"2017-04-04","close":53.94},{"date":"2017-04-05","close":53.84},{"date":"2017-04-06","close":54.19},{"date":"2017-04-07","close":54.2},{"date":"2017-04-10","close":54.7},{"date":"2017-04-11","close":55.06},{"date":"2017-04-12","close":55.04},{"date":"2017-04-13","close":54.8},{"date":"2017-04-17","close":55.04},{"date":"2017-04-18","close":55.16},{"date":"2017-04-19","close":55.52},{"date":"2017-04-20","close":56.44},{"date":"2017-04-21","close":55.85},{"date":"2017-04-24","close":55.92},{"date":"2017-04-25","close":56.11},{"date":"2017-04-26","close":56.84},{"date":"2017-04-27","close":57.85},{"date":"2017-04-28","close":54.63},{"date":"2017-05-01","close":52.92},{"date":"2017-05-02","close":53.47},{"date":"2017-05-03","close":53.47},{"date":"2017-05-04","close":54.02},{"date":"2017-05-05","close":54.47},{"date":"2017-05-08","close":54.96},{"date":"2017-05-09","close":55.58},{"date":"2017-05-10","close":55.57},{"date":"2017-05-11","close":54.88},{"date":"2017-05-12","close":54.0},{"date":"2017-05-15","close":53.79},{"date":"2017-05-16","close":52.39},{"date":"2017-05-17","close":51.62},{"date":"2017-05-18","close":51.76},{"date":"2017-05-19","close":52.4},{"date":"2017-05-22","close":52.85},{"date":"2017-05-23","close":52.99},{"date":"2017-05-24","close":52.85},{"date":"2017-05-25","close":53.19},{"date":"2017-05-26","close":53.71},{"date":"2017-05-30","close":53.78},{"date":"2017-05-31","close":53.8},{"date":"2017-06-01","close":53.65},{"date":"2017-06-02","close":54.34},{"date":"2017-06-05","close":54.3},{"date":"2017-06-06","close":53.72},{"date":"2017-06-07","close":53.65},{"date":"2017-06-08","close":53.6},{"date":"2017-06-09","close":55.33},{"date":"2017-06-12","close":55.88},{"date":"2017-06-13","close":56.02},{"date":"2017-06-14","close":56.52},{"date":"2017-06-15","close":56.1},{"date":"2017-06-16","close":56.33},{"date":"2017-06-19","close":56.83},{"date":"2017-06-20","close":54.89},{"date":"2017-06-21","close":55.22},{"date":"2017-06-22","close":55.82},{"date":"2017-06-23","close":56.43},{"date":"2017-06-26","close":57.12},{"date":"2017-06-27","close":56.85},{"date":"2017-06-28","close":57.03},{"date":"2017-06-29","close":56.93},{"date":"2017-06-30","close":57.6},{"date":"2017-07-03","close":57.69},{"date":"2017-07-05","close":57.33},{"date":"2017-07-06","close":56.13},{"date":"2017-07-07","close":56.7},{"date":"2017-07-10","close":56.53},{"date":"2017-07-11","close":55.72},{"date":"2017-07-12","close":55.91},{"date":"2017-07-13","close":56.02},{"date":"2017-07-14","close":56.02},{"date":"2017-07-17","close":56.2},{"date":"2017-07-18","close":55.93},{"date":"2017-07-19","close":56.55},{"date":"2017-07-20","close":57.71},{"date":"2017-07-21","close":58.65},{"date":"2017-07-24","close":58.88},{"date":"2017-07-25","close":61.05},{"date":"2017-07-26","close":60.87},{"date":"2017-07-27","close":60.81},{"date":"2017-07-28","close":61.85},{"date":"2017-07-31","close":62.19},{"date":"2017-08-01","close":62.52},{"date":"2017-08-02","close":62.75},{"date":"2017-08-03","close":63.23},{"date":"2017-08-04","close":63.21},{"date":"2017-08-07","close":62.94},{"date":"2017-08-08","close":62.61},{"date":"2017-08-09","close":62.29},{"date":"2017-08-10","close":61.24},{"date":"2017-08-11","close":61.58},{"date":"2017-08-14","close":63.5},{"date":"2017-08-15","close":63.9},{"date":"2017-08-16","close":63.9},{"date":"2017-08-17","close":63.09},{"date":"2017-08-18","close":62.78},{"date":"2017-08-21","close":62.95},{"date":"2017-08-22","close":63.1},{"date":"2017-08-23","close":62.6},{"date":"2017-08-24","close":62.94},{"date":"2017-08-25","close":63.42},{"date":"2017-08-28","close":63.22},{"date":"2017-08-29","close":63.06},{"date":"2017-08-30","close":62.54},{"date":"2017-08-31","close":62.87},{"date":"2017-09-01","close":63.58},{"date":"2017-09-05","close":63.95},{"date":"2017-09-06","close":63.37},{"date":"2017-09-07","close":62.89},{"date":"2017-09-08","close":62.48},{"date":"2017-09-11","close":63.36},{"date":"2017-09-12","close":63.1},{"date":"2017-09-13","close":63.08},{"date":"2017-09-14","close":62.34},{"date":"2017-09-15","close":62.43},{"date":"2017-09-18","close":62.16},{"date":"2017-09-19","close":62.15},{"date":"2017-09-20","close":62.13},{"date":"2017-09-21","close":61.85},{"date":"2017-09-22","close":62.2},{"date":"2017-09-25","close":61.69},{"date":"2017-09-26","close":62.79},{"date":"2017-09-27","close":63.05},{"date":"2017-09-28","close":63.5},{"date":"2017-09-29","close":63.57},{"date":"2017-10-02","close":63.71},{"date":"2017-10-03","close":64.08},{"date":"2017-10-04","close":64.91},{"date":"2017-10-05","close":64.73},{"date":"2017-10-06","close":65.65},{"date":"2017-10-09","close":64.41},{"date":"2017-10-10","close":64.51},{"date":"2017-10-11","close":64.35},{"date":"2017-10-12","close":64.44},{"date":"2017-10-13","close":63.88},{"date":"2017-10-16","close":64.09},{"date":"2017-10-17","close":64.59},{"date":"2017-10-18","close":65.07},{"date":"2017-10-19","close":65.35},{"date":"2017-10-20","close":66.38},{"date":"2017-10-23","close":69.95},{"date":"2017-10-24","close":71.23},{"date":"2017-10-25","close":71.28},{"date":"2017-10-26","close":70.5},{"date":"2017-10-27","close":70.9},{"date":"2017-10-30","close":69.91},{"date":"2017-10-31","close":69.65},{"date":"2017-11-01","close":70.15},{"date":"2017-11-02","close":69.91},{"date":"2017-11-03","close":69.47},{"date":"2017-11-06","close":69.07},{"date":"2017-11-07","close":68.68},{"date":"2017-11-08","close":69.49},{"date":"2017-11-09","close":69.36},{"date":"2017-11-10","close":69.63},{"date":"2017-11-13","close":69.67},{"date":"2017-11-14","close":69.92},{"date":"2017-11-15","close":69.63},{"date":"2017-11-16","close":70.08},{"date":"2017-11-17","close":70.81},{"date":"2017-11-20","close":71.95},{"date":"2017-11-21","close":72.59},{"date":"2017-11-22","close":73.35},{"date":"2017-11-24","close":73.89},{"date":"2017-11-27","close":73.44},{"date":"2017-11-28","close":74.02},{"date":"2017-11-29","close":74.13},{"date":"2017-11-30","close":72.96},{"date":"2017-12-01","close":71.79},{"date":"2017-12-04","close":71.22},{"date":"2017-12-05","close":70.39},{"date":"2017-12-06","close":71.68},{"date":"2017-12-07","close":71.91},{"date":"2017-12-08","close":73.35},{"date":"2017-12-11","close":72.6},{"date":"2017-12-12","close":72.53},{"date":"2017-12-13","close":73.06},{"date":"2017-12-14","close":73.35},{"date":"2017-12-15","close":74.41},{"date":"2017-12-18","close":74.14},{"date":"2017-12-19","close":73.85},{"date":"2017-12-20","close":74.4},{"date":"2017-12-21","close":74.23},{"date":"2017-12-22","close":73.87},{"date":"2017-12-26","close":74.61},{"date":"2017-12-27","close":74.52},{"date":"2017-12-28","close":74.29},{"date":"2017-12-29","close":74.0},{"date":"2018-01-02","close":54.5496},{"date":"2018-01-03","close":54.0805},{"date":"2018-01-04","close":55.3119},{"date":"2018-01-05","close":55.4879},{"date":"2018-01-08","close":56.7046},{"date":"2018-01-09","close":55.803},{"date":"2018-01-10","close":55.7957},{"date":"2018-01-11","close":56.58},{"date":"2018-01-12","close":57.0272},{"date":"2018-01-16","close":56.2062},{"date":"2018-01-17","close":57.2764},{"date":"2018-01-18","close":57.4889},{"date":"2018-01-19","close":58.4858},{"date":"2018-01-22","close":58.9476},{"date":"2018-01-23","close":59.2775},{"date":"2018-01-24","close":59.3507},{"date":"2018-01-25","close":59.3288},{"date":"2018-01-26","close":59.7906},{"date":"2018-01-29","close":60.5089},{"date":"2018-01-30","close":60.0838},{"date":"2018-01-31","close":59.4754},{"date":"2018-02-01","close":59.0942},{"date":"2018-02-02","close":58.5591},{"date":"2018-02-05","close":57.6355},{"date":"2018-02-06","close":58.1706},{"date":"2018-02-07","close":58.9843},{"date":"2018-02-08","close":57.7235},{"date":"2018-02-09","close":58.1413},{"date":"2018-02-12","close":59.1529},{"date":"2018-02-13","close":60.1864},{"date":"2018-02-14","close":61.3445},{"date":"2018-02-15","close":61.5277},{"date":"2018-02-16","close":54.7109},{"date":"2018-02-20","close":53.9266},{"date":"2018-02-21","close":54.6083},{"date":"2018-02-22","close":55.1287},{"date":"2018-02-23","close":55.5245},{"date":"2018-02-26","close":55.7444},{"date":"2018-02-27","close":54.9015},{"date":"2018-02-28","close":54.6596},{"date":"2018-03-01","close":54.0219},{"date":"2018-03-02","close":53.8899},{"date":"2018-03-05","close":53.9266},{"date":"2018-03-06","close":53.8239},{"date":"2018-03-07","close":53.8753},{"date":"2018-03-08","close":53.6982},{"date":"2018-03-09","close":54.281},{"date":"2018-03-12","close":54.0007},{"date":"2018-03-13","close":54.1924},{"date":"2018-03-14","close":55.1366},{"date":"2018-03-15","close":55.1144},{"date":"2018-03-16","close":55.6603},{"date":"2018-03-19","close":54.6793},{"date":"2018-03-20","close":55.2915},{"date":"2018-03-21","close":55.0407},{"date":"2018-03-22","close":53.3958},{"date":"2018-03-23","close":53.4106},{"date":"2018-03-26","close":55.0481},{"date":"2018-03-27","close":54.3842},{"date":"2018-03-28","close":54.34},{"date":"2018-03-29","close":54.6719},{"date":"2018-04-02","close":53.9343},{"date":"2018-04-03","close":54.7825},{"date":"2018-04-04","close":56.1987},{"date":"2018-04-05","close":57.1576},{"date":"2018-04-06","close":56.2873},{"date":"2018-04-09","close":56.1471},{"date":"2018-04-10","close":57.4748},{"date":"2018-04-11","close":57.1945},{"date":"2018-04-12","close":57.3199},{"date":"2018-04-13","close":56.9585},{"date":"2018-04-16","close":57.4748},{"date":"2018-04-17","close":58.0059},{"date":"2018-04-18","close":57.5633},{"date":"2018-04-19","close":57.3716},{"date":"2018-04-20","close":57.165},{"date":"2018-04-23","close":57.6076},{"date":"2018-04-24","close":57.5486},{"date":"2018-04-25","close":58.0059},{"date":"2018-04-26","close":58.8837},{"date":"2018-04-27","close":59.5991},{"date":"2018-04-30","close":59.6508},{"date":"2018-05-01","close":59.341},{"date":"2018-05-02","close":58.7657},{"date":"2018-05-03","close":57.8731},{"date":"2018-05-04","close":56.2578},{"date":"2018-05-07","close":56.4053},{"date":"2018-05-08","close":57.0028},{"date":"2018-05-09","close":57.6297},{"date":"2018-05-10","close":57.5117},{"date":"2018-05-11","close":57.4896},{"date":"2018-05-14","close":57.224},{"date":"2018-05-15","close":57.9617},{"date":"2018-05-16","close":58.6993},{"date":"2018-05-17","close":58.9796},{"date":"2018-05-18","close":59.0607},{"date":"2018-05-21","close":59.6877},{"date":"2018-05-22","close":59.3262},{"date":"2018-05-23","close":59.9532},{"date":"2018-05-24","close":60.6392},{"date":"2018-05-25","close":60.2777},{"date":"2018-05-29","close":59.9827},{"date":"2018-05-30","close":60.2999},{"date":"2018-05-31","close":59.8647},{"date":"2018-06-01","close":59.9901},{"date":"2018-06-04","close":61.1924},{"date":"2018-06-05","close":61.4137},{"date":"2018-06-06","close":62.0554},{"date":"2018-06-07","close":61.9293},{"date":"2018-06-08","close":62.0554},{"date":"2018-06-11","close":61.7884},{"date":"2018-06-12","close":62.6487},{"date":"2018-06-13","close":62.048},{"date":"2018-06-14","close":62.3224},{"date":"2018-06-15","close":62.582},{"date":"2018-06-18","close":62.6042},{"date":"2018-06-19","close":61.8922},{"date":"2018-06-20","close":61.6994},{"date":"2018-06-21","close":61.514},{"date":"2018-06-22","close":60.5053},{"date":"2018-06-25","close":60.2309},{"date":"2018-06-26","close":60.8242},{"date":"2018-06-27","close":60.2086},{"date":"2018-06-28","close":60.5127},{"date":"2018-06-29","close":60.4608},{"date":"2018-07-02","close":60.2457},{"date":"2018-07-03","close":60.4385},{"date":"2018-07-05","close":60.2828},{"date":"2018-07-06","close":60.4534},{"date":"2018-07-09","close":61.0764},{"date":"2018-07-10","close":61.6326},{"date":"2018-07-11","close":61.7958},{"date":"2018-07-12","close":62.0777},{"date":"2018-07-13","close":62.9232},{"date":"2018-07-16","close":65.8602},{"date":"2018-07-17","close":65.6451},{"date":"2018-07-18","close":65.43},{"date":"2018-07-19","close":66.1865},{"date":"2018-07-20","close":68.9307},{"date":"2018-07-23","close":68.4337},{"date":"2018-07-24","close":67.8478},{"date":"2018-07-25","close":68.5302},{"date":"2018-07-26","close":69.5685},{"date":"2018-07-27","close":68.2112},{"date":"2018-07-30","close":67.9368},{"date":"2018-07-31","close":68.2854},{"date":"2018-08-01","close":67.7143},{"date":"2018-08-02","close":68.3077},{"date":"2018-08-03","close":68.5598},{"date":"2018-08-06","close":69.5017},{"date":"2018-08-07","close":69.6426},{"date":"2018-08-08","close":70.1692},{"date":"2018-08-09","close":70.8664},{"date":"2018-08-10","close":71.4153},{"date":"2018-08-13","close":68.8417},{"date":"2018-08-14","close":69.7094},{"date":"2018-08-15","close":68.4783},{"date":"2018-08-16","close":67.5882},{"date":"2018-08-17","close":67.9591},{"date":"2018-08-20","close":68.8713},{"date":"2018-08-21","close":68.4783},{"date":"2018-08-22","close":68.011},{"date":"2018-08-23","close":67.7292},{"date":"2018-08-24","close":68.0629},{"date":"2018-08-27","close":68.6488},{"date":"2018-08-28","close":69.4127},{"date":"2018-08-29","close":69.168},{"date":"2018-08-30","close":67.655},{"date":"2018-08-31","close":68.3299},{"date":"2018-09-04","close":68.1445},{"date":"2018-09-05","close":67.5586},{"date":"2018-09-06","close":67.7069},{"date":"2018-09-07","close":66.6782},{"date":"2018-09-10","close":67.1478},{"date":"2018-09-11","close":67.0882},{"date":"2018-09-12","close":66.8273},{"date":"2018-09-13","close":67.9902},{"date":"2018-09-14","close":67.9603},{"date":"2018-09-17","close":67.9454},{"date":"2018-09-18","close":68.8325},{"date":"2018-09-19","close":68.3703},{"date":"2018-09-20","close":68.4747},{"date":"2018-09-21","close":68.758},{"date":"2018-09-24","close":68.0125},{"date":"2018-09-25","close":67.8113},{"date":"2018-09-26","close":69.0114},{"date":"2018-09-27","close":69.4139},{"date":"2018-09-28","close":69.6599},{"date":"2018-10-01","close":69.6376},{"date":"2018-10-02","close":69.3692},{"date":"2018-10-03","close":69.9208},{"date":"2018-10-04","close":68.1691},{"date":"2018-10-05","close":68.184},{"date":"2018-10-08","close":68.8698},{"date":"2018-10-09","close":69.0114},{"date":"2018-10-10","close":64.2854},{"date":"2018-10-11","close":63.7114},{"date":"2018-10-12","close":65.1725},{"date":"2018-10-15","close":65.3066},{"date":"2018-10-16","close":66.8273},{"date":"2018-10-17","close":66.5515},{"date":"2018-10-18","close":64.919},{"date":"2018-10-19","close":57.9642},{"date":"2018-10-22","close":57.8449},{"date":"2018-10-23","close":57.9269},{"date":"2018-10-24","close":57.5468},{"date":"2018-10-25","close":59.1718},{"date":"2018-10-26","close":59.1196},{"date":"2018-10-29","close":60.439},{"date":"2018-10-30","close":61.4752},{"date":"2018-10-31","close":61.7808},{"date":"2018-11-01","close":63.4505},{"date":"2018-11-02","close":63.6518},{"date":"2018-11-05","close":64.4494},{"date":"2018-11-06","close":63.704},{"date":"2018-11-07","close":64.2481},{"date":"2018-11-08","close":64.5612},{"date":"2018-11-09","close":62.7349},{"date":"2018-11-12","close":62.3175},{"date":"2018-11-13","close":62.2504},{"date":"2018-11-14","close":62.5113},{"date":"2018-11-15","close":62.6678},{"date":"2018-11-16","close":61.341},{"date":"2018-11-19","close":59.6414},{"date":"2018-11-20","close":58.5084},{"date":"2018-11-21","close":59.2687},{"date":"2018-11-23","close":58.8662},{"date":"2018-11-26","close":60.0216},{"date":"2018-11-27","close":58.9035},{"date":"2018-11-28","close":59.7085},{"date":"2018-11-29","close":59.2314},{"date":"2018-11-30","close":60.5955},{"date":"2018-12-03","close":61.8926},{"date":"2018-12-04","close":59.8874},{"date":"2018-12-06","close":59.5967},{"date":"2018-12-07","close":57.016},{"date":"2018-12-10","close":57.2635},{"date":"2018-12-11","close":57.1285},{"date":"2018-12-12","close":57.5036},{"date":"2018-12-13","close":57.181},{"date":"2018-12-14","close":56.3783},{"date":"2018-12-17","close":54.8028},{"date":"2018-12-18","close":55.3505},{"date":"2018-12-19","close":53.8951},{"date":"2018-12-20","close":52.5522},{"date":"2018-12-21","close":52.4172},{"date":"2018-12-24","close":50.5042},{"date":"2018-12-26","close":52.3272},{"date":"2018-12-27","close":52.8298},{"date":"2018-12-28","close":52.9423},{"date":"2018-12-31","close":53.52},{"date":"2019-01-02","close":53.5275},{"date":"2019-01-03","close":51.952},{"date":"2019-01-04","close":53.7376},{"date":"2019-01-07","close":54.7503},{"date":"2019-01-08","close":55.9732},{"date":"2019-01-09","close":56.0932},{"date":"2019-01-10","close":55.2455},{"date":"2019-01-11","close":53.61},{"date":"2019-01-14","close":53.7376},{"date":"2019-01-15","close":54.0601},{"date":"2019-01-16","close":53.9551},{"date":"2019-01-17","close":54.9604},{"date":"2019-01-18","close":61.7723},{"date":"2019-01-22","close":61.3447},{"date":"2019-01-23","close":62.1849},{"date":"2019-01-24","close":62.5225},{"date":"2019-01-25","close":62.6426},{"date":"2019-01-28","close":62.7926},{"date":"2019-01-29","close":63.0777},{"date":"2019-01-30","close":63.4753},{"date":"2019-01-31","close":63.1452},{"date":"2019-02-01","close":63.1902},{"date":"2019-02-04","close":63.8129},{"date":"2019-02-05","close":64.323},{"date":"2019-02-06","close":64.8707},{"date":"2019-02-07","close":64.5481},{"date":"2019-02-08","close":64.353},{"date":"2019-02-11","close":64.1355},{"date":"2019-02-12","close":64.9982},{"date":"2019-02-13","close":64.8782},{"date":"2019-02-14","close":64.4956},{"date":"2019-02-15","close":65.1933},{"date":"2019-02-19","close":65.0657},{"date":"2019-02-20","close":64.7956},{"date":"2019-02-21","close":64.368},{"date":"2019-02-22","close":64.8932},{"date":"2019-02-25","close":65.2458},{"date":"2019-02-26","close":65.5159},{"date":"2019-02-27","close":65.8159},{"date":"2019-02-28","close":65.5384},{"date":"2019-03-01","close":65.4783},{"date":"2019-03-04","close":64.4055},{"date":"2019-03-05","close":64.1505},{"date":"2019-03-06","close":64.068},{"date":"2019-03-07","close":64.151},{"date":"2019-03-08","close":63.5547},{"date":"2019-03-11","close":64.2415},{"date":"2019-03-12","close":63.9849},{"date":"2019-03-13","close":64.1887},{"date":"2019-03-14","close":64.1057},{"date":"2019-03-15","close":63.9849},{"date":"2019-03-18","close":64.951},{"date":"2019-03-19","close":65.2906},{"date":"2019-03-20","close":64.0906},{"date":"2019-03-21","close":64.7849},{"date":"2019-03-22","close":63.1849},{"date":"2019-03-25","close":63.7811},{"date":"2019-03-26","close":64.1585},{"date":"2019-03-27","close":64.3925},{"date":"2019-03-28","close":65.7812},{"date":"2019-03-29","close":65.5925},{"date":"2019-04-01","close":65.9094},{"date":"2019-04-02","close":65.5019},{"date":"2019-04-03","close":66.0},{"date":"2019-04-04","close":67.5849},{"date":"2019-04-05","close":67.2981},{"date":"2019-04-08","close":67.7963},{"date":"2019-04-09","close":66.9359},{"date":"2019-04-10","close":67.434},{"date":"2019-04-11","close":67.3962},{"date":"2019-04-12","close":68.4604},{"date":"2019-04-15","close":68.8302},{"date":"2019-04-16","close":70.4302},{"date":"2019-04-17","close":72.0755},{"date":"2019-04-18","close":72.1132},{"date":"2019-04-22","close":71.5849},{"date":"2019-04-23","close":71.3887},{"date":"2019-04-24","close":71.4944},{"date":"2019-04-25","close":70.951},{"date":"2019-04-26","close":71.3359},{"date":"2019-04-29","close":71.3132},{"date":"2019-04-30","close":71.2528},{"date":"2019-05-01","close":70.1963},{"date":"2019-05-02","close":70.8604},{"date":"2019-05-03","close":71.9774},{"date":"2019-05-06","close":70.8378},{"date":"2019-05-07","close":70.6717},{"date":"2019-05-08","close":70.7321},{"date":"2019-05-09","close":70.9736},{"date":"2019-05-10","close":70.1208},{"date":"2019-05-13","close":68.0151},{"date":"2019-05-14","close":68.1887},{"date":"2019-05-15","close":68.4529},{"date":"2019-05-16","close":68.9057},{"date":"2019-05-17","close":68.5283},{"date":"2019-05-20","close":68.3849},{"date":"2019-05-21","close":69.5095},{"date":"2019-05-22","close":68.1736},{"date":"2019-05-23","close":67.3989},{"date":"2019-05-24","close":67.3588},{"date":"2019-05-28","close":66.3249},{"date":"2019-05-29","close":65.9081},{"date":"2019-05-30","close":66.3089},{"date":"2019-05-31","close":65.6276},{"date":"2019-06-03","close":66.4932},{"date":"2019-06-04","close":68.2085},{"date":"2019-06-05","close":68.7214},{"date":"2019-06-06","close":67.6955},{"date":"2019-06-07","close":68.3083},{"date":"2019-06-10","close":69.0986},{"date":"2019-06-11","close":68.9293},{"date":"2019-06-12","close":68.3567},{"date":"2019-06-13","close":70.0179},{"date":"2019-06-14","close":70.3646},{"date":"2019-06-17","close":70.3001},{"date":"2019-06-18","close":71.2032},{"date":"2019-06-19","close":71.2436},{"date":"2019-06-20","close":71.4532},{"date":"2019-06-21","close":71.2597},{"date":"2019-06-24","close":70.8404},{"date":"2019-06-25","close":68.8728},{"date":"2019-06-26","close":69.1067},{"date":"2019-06-27","close":69.913},{"date":"2019-06-28","close":70.4372},{"date":"2019-07-01","close":71.2275},{"date":"2019-07-02","close":69.9292},{"date":"2019-07-03","close":70.913},{"date":"2019-07-05","close":70.8081},{"date":"2019-07-08","close":71.2516},{"date":"2019-07-09","close":69.9614},{"date":"2019-07-10","close":70.0259},{"date":"2019-07-11","close":70.8565},{"date":"2019-07-12","close":71.6709},{"date":"2019-07-15","close":71.3162},{"date":"2019-07-16","close":71.2113},{"date":"2019-07-17","close":69.7034},{"date":"2019-07-18","close":70.284},{"date":"2019-07-19","close":70.4291},{"date":"2019-07-22","close":70.0259},{"date":"2019-07-23","close":71.179},{"date":"2019-07-24","close":72.0338},{"date":"2019-07-25","close":72.0419},{"date":"2019-07-26","close":71.4532},{"date":"2019-07-29","close":71.2275},{"date":"2019-07-30","close":71.0904},{"date":"2019-07-31","close":70.4694},{"date":"2019-08-01","close":67.2278},{"date":"2019-08-02","close":66.752},{"date":"2019-08-05","close":64.8812},{"date":"2019-08-06","close":65.8328},{"date":"2019-08-07","close":65.9053},{"date":"2019-08-08","close":67.4536},{"date":"2019-08-09","close":66.7198},{"date":"2019-08-12","close":66.0666},{"date":"2019-08-13","close":66.752},{"date":"2019-08-14","close":64.0265},{"date":"2019-08-15","close":62.4782},{"date":"2019-08-16","close":63.5265},{"date":"2019-08-19","close":64.5022},{"date":"2019-08-20","close":64.4297},{"date":"2019-08-21","close":65.3247},{"date":"2019-08-22","close":65.3247},{"date":"2019-08-23","close":63.1798},{"date":"2019-08-26","close":64.2603},{"date":"2019-08-27","close":64.1555},{"date":"2019-08-28","close":65.486},{"date":"2019-08-29","close":67.1714},{"date":"2019-08-30","close":66.0827},{"date":"2019-09-03","close":65.2764},{"date":"2019-09-04","close":66.2118},{"date":"2019-09-05","close":69.7598},{"date":"2019-09-06","close":70.6469},{"date":"2019-09-09","close":72.6322},{"date":"2019-09-10","close":72.7862},{"date":"2019-09-11","close":73.5966},{"date":"2019-09-12","close":73.2157},{"date":"2019-09-13","close":73.1752},{"date":"2019-09-16","close":71.6517},{"date":"2019-09-17","close":71.2465},{"date":"2019-09-18","close":70.9791},{"date":"2019-09-19","close":70.5496},{"date":"2019-09-20","close":69.4232},{"date":"2019-09-23","close":70.9872},{"date":"2019-09-24","close":70.0472},{"date":"2019-09-25","close":70.5172},{"date":"2019-09-26","close":71.3681},{"date":"2019-09-27","close":71.9515},{"date":"2019-09-30","close":72.1136},{"date":"2019-10-01","close":72.1298},{"date":"2019-10-02","close":70.266},{"date":"2019-10-03","close":70.6388},{"date":"2019-10-04","close":71.8705},{"date":"2019-10-07","close":71.5544},{"date":"2019-10-08","close":70.4767},{"date":"2019-10-09","close":71.676},{"date":"2019-10-10","close":71.8138},{"date":"2019-10-11","close":73.6533},{"date":"2019-10-14","close":73.6938},{"date":"2019-10-15","close":74.1638},{"date":"2019-10-16","close":74.0341},{"date":"2019-10-17","close":74.18},{"date":"2019-10-18","close":74.9336},{"date":"2019-10-21","close":75.7035},{"date":"2019-10-22","close":75.4928},{"date":"2019-10-23","close":74.1395},{"date":"2019-10-24","close":73.5966},{"date":"2019-10-25","close":68.1915},{"date":"2019-10-28","close":67.6242},{"date":"2019-10-29","close":65.7847},{"date":"2019-10-30","close":66.7166},{"date":"2019-10-31","close":66.6842},{"date":"2019-11-01","close":67.1704},{"date":"2019-11-04","close":68.7182},{"date":"2019-11-05","close":69.8527},{"date":"2019-11-06","close":69.7798},{"date":"2019-11-07","close":70.0229},{"date":"2019-11-08","close":70.5577},{"date":"2019-11-11","close":70.0148},{"date":"2019-11-12","close":68.6534},{"date":"2019-11-13","close":69.4961},{"date":"2019-11-14","close":69.561},{"date":"2019-11-15","close":70.4038},{"date":"2019-11-18","close":70.6955},{"date":"2019-11-19","close":69.9581},{"date":"2019-11-20","close":69.2855},{"date":"2019-11-21","close":68.7182},{"date":"2019-11-22","close":70.1039},{"date":"2019-11-25","close":70.1363},{"date":"2019-11-26","close":71.0277},{"date":"2019-11-27","close":72.1622},{"date":"2019-11-29","close":71.7489},{"date":"2019-12-02","close":71.3032},{"date":"2019-12-03","close":69.6825},{"date":"2019-12-04","close":71.3438},{"date":"2019-12-05","close":72.2757},{"date":"2019-12-06","close":73.2724},{"date":"2019-12-09","close":74.0138},{"date":"2019-12-10","close":73.5413},{"date":"2019-12-11","close":74.6736},{"date":"2019-12-12","close":76.0586},{"date":"2019-12-13","close":75.8875},{"date":"2019-12-16","close":76.6126},{"date":"2019-12-17","close":77.411},{"date":"2019-12-18","close":78.6167},{"date":"2019-12-19","close":78.9426},{"date":"2019-12-20","close":79.2196},{"date":"2019-12-23","close":80.1239},{"date":"2019-12-24","close":80.572},{"date":"2019-12-26","close":80.9793},{"date":"2019-12-27","close":81.4355},{"date":"2019-12-30","close":81.1096},{"date":"2019-12-31","close":81.1911},{"date":"2020-01-02","close":81.6555},{"date":"2020-01-03","close":81.1422},{"date":"2020-01-06","close":80.8245},{"date":"2020-01-07","close":80.4253},{"date":"2020-01-08","close":79.0566},{"date":"2020-01-09","close":78.0302},{"date":"2020-01-10","close":77.4436},{"date":"2020-01-13","close":78.1523},{"date":"2020-01-14","close":78.6412},{"date":"2020-01-15","close":77.9731},{"date":"2020-01-16","close":77.5006},{"date":"2020-01-17","close":76.8},{"date":"2020-01-21","close":77.0933},{"date":"2020-01-22","close":77.0444},{"date":"2020-01-23","close":69.5819},{"date":"2020-01-24","close":68.865},{"date":"2020-01-27","close":67.2193},{"date":"2020-01-28","close":68.1318},{"date":"2020-01-29","close":68.4821},{"date":"2020-01-30","close":68.8894},{"date":"2020-01-31","close":67.5941},{"date":"2020-02-03","close":67.5452},{"date":"2020-02-04","close":68.3925},{"date":"2020-02-05","close":68.922},{"date":"2020-02-06","close":68.4984},{"date":"2020-02-07","close":67.5859},{"date":"2020-02-10","close":67.8874},{"date":"2020-02-11","close":67.5859},{"date":"2020-02-12","close":68.3762},{"date":"2020-02-13","close":68.4739},{"date":"2020-02-14","close":68.1562},{"date":"2020-02-18","close":67.3497},{"date":"2020-02-19","close":67.9444},{"date":"2020-02-20","close":68.425},{"date":"2020-02-21","close":68.2051},{"date":"2020-02-24","close":66.6654},{"date":"2020-02-25","close":62.926},{"date":"2020-02-26","close":62.2335},{"date":"2020-02-27","close":59.6347},{"date":"2020-02-28","close":58.657},{"date":"2020-03-02","close":60.8159},{"date":"2020-03-03","close":58.2578},{"date":"2020-03-04","close":60.539},{"date":"2020-03-05","close":58.3067},{"date":"2020-03-06","close":57.1336},{"date":"2020-03-09","close":51.1782},{"date":"2020-03-10","close":53.4504},{"date":"2020-03-11","close":51.4489},{"date":"2020-03-12","close":45.4034},{"date":"2020-03-13","close":48.8404},{"date":"2020-03-16","close":45.7069},{"date":"2020-03-17","close":49.7755},{"date":"2020-03-18","close":47.0029},{"date":"2020-03-19","close":46.8225},{"date":"2020-03-20","close":43.2952},{"date":"2020-03-23","close":37.7254},{"date":"2020-03-24","close":43.0081},{"date":"2020-03-25","close":47.6181},{"date":"2020-03-26","close":50.8009},{"date":"2020-03-27","close":47.4049},{"date":"2020-03-30","close":49.0127},{"date":"2020-03-31","close":44.3616},{"date":"2020-04-01","close":39.932},{"date":"2020-04-02","close":40.2929},{"date":"2020-04-03","close":40.096},{"date":"2020-04-06","close":44.8456},{"date":"2020-04-07","close":46.2155},{"date":"2020-04-08","close":47.5689},{"date":"2020-04-09","close":48.5697},{"date":"2020-04-13","close":47.167},{"date":"2020-04-14","close":48.865},{"date":"2020-04-15","close":45.8135},{"date":"2020-04-16","close":44.9932},{"date":"2020-04-17","close":47.167},{"date":"2020-04-20","close":45.7971},{"date":"2020-04-21","close":43.7546},{"date":"2020-04-22","close":44.5174},{"date":"2020-04-23","close":44.5831},{"date":"2020-04-24","close":44.7635},{"date":"2020-04-27","close":47.3392},{"date":"2020-04-28","close":48.8076},{"date":"2020-04-29","close":49.4474},{"date":"2020-04-30","close":47.6592},{"date":"2020-05-01","close":45.469},{"date":"2020-05-04","close":45.7069},{"date":"2020-05-05","close":45.6576},{"date":"2020-05-06","close":45.953},{"date":"2020-05-07","close":46.9865},{"date":"2020-05-08","close":47.7658},{"date":"2020-05-11","close":47.0029},{"date":"2020-05-12","close":45.7643},{"date":"2020-05-13","close":43.2788},{"date":"2020-05-14","close":45.4772},{"date":"2020-05-15","close":42.6226},{"date":"2020-05-18","close":46.3057},{"date":"2020-05-19","close":44.985},{"date":"2020-05-20","close":45.9201},{"date":"2020-05-21","close":46.1744},{"date":"2020-05-22","close":45.6412},{"date":"2020-05-26","close":49.0701},{"date":"2020-05-27","close":51.006},{"date":"2020-05-28","close":48.2252},{"date":"2020-05-29","close":46.0186},{"date":"2020-06-01","close":47.6346},{"date":"2020-06-02","close":48.6845},{"date":"2020-06-03","close":52.4989},{"date":"2020-06-04","close":52.5727},{"date":"2020-06-05","close":56.0344},{"date":"2020-06-08","close":55.8375},{"date":"2020-06-09","close":53.2435},{"date":"2020-06-10","close":52.5248},{"date":"2020-06-11","close":49.402},{"date":"2020-06-12","close":50.5999},{"date":"2020-06-15","close":52.1448},{"date":"2020-06-16","close":54.4992},{"date":"2020-06-17","close":52.5496},{"date":"2020-06-18","close":52.4587},{"date":"2020-06-19","close":52.2852},{"date":"2020-06-22","close":51.7152},{"date":"2020-06-23","close":51.7895},{"date":"2020-06-24","close":48.7659},{"date":"2020-06-25","close":49.4103},{"date":"2020-06-26","close":47.2045},{"date":"2020-06-29","close":49.8647},{"date":"2020-06-30","close":50.3438},{"date":"2020-07-01","close":50.0629},{"date":"2020-07-02","close":50.8725},{"date":"2020-07-06","close":52.0374},{"date":"2020-07-07","close":49.4268},{"date":"2020-07-08","close":50.129},{"date":"2020-07-09","close":48.1381},{"date":"2020-07-10","close":50.1786},{"date":"2020-07-13","close":49.6086},{"date":"2020-07-14","close":49.7655},{"date":"2020-07-15","close":51.7647},{"date":"2020-07-16","close":51.4839},{"date":"2020-07-17","close":49.336},{"date":"2020-07-20","close":47.8572},{"date":"2020-07-21","close":49.2946},{"date":"2020-07-22","close":49.3112},{"date":"2020-07-23","close":49.6829},{"date":"2020-07-24","close":49.4847},{"date":"2020-07-27","close":50.2447},{"date":"2020-07-28","close":50.2364},{"date":"2020-07-29","close":51.1451},{"date":"2020-07-30","close":49.9803},{"date":"2020-07-31","close":49.8647},{"date":"2020-08-03","close":49.4103},{"date":"2020-08-04","close":49.1377},{"date":"2020-08-05","close":51.1699},{"date":"2020-08-06","close":49.5507},{"date":"2020-08-07","close":50.6247},{"date":"2020-08-10","close":52.88},{"date":"2020-08-11","close":53.2518},{"date":"2020-08-12","close":52.6404},{"date":"2020-08-13","close":52.7313},{"date":"2020-08-14","close":53.07},{"date":"2020-08-17","close":52.1448},{"date":"2020-08-18","close":51.2525},{"date":"2020-08-19","close":50.7238},{"date":"2020-08-20","close":50.3934},{"date":"2020-08-21","close":50.9386},{"date":"2020-08-24","close":54.5075},{"date":"2020-08-25","close":53.2352},{"date":"2020-08-26","close":52.9213},{"date":"2020-08-27","close":55.0362},{"date":"2020-08-28","close":56.1267},{"date":"2020-08-31","close":54.3175},{"date":"2020-09-01","close":54.9866},{"date":"2020-09-02","close":56.5149},{"date":"2020-09-03","close":56.6223},{"date":"2020-09-04","close":56.358},{"date":"2020-09-08","close":56.4902},{"date":"2020-09-09","close":56.5733},{"date":"2020-09-10","close":56.8978},{"date":"2020-09-11","close":58.2622},{"date":"2020-09-14","close":60.9078},{"date":"2020-09-15","close":62.2224},{"date":"2020-09-16","close":63.5951},{"date":"2020-09-17","close":62.056},{"date":"2020-09-18","close":60.0093},{"date":"2020-09-21","close":57.1474},{"date":"2020-09-22","close":57.6383},{"date":"2020-09-23","close":57.4636},{"date":"2020-09-24","close":57.7131},{"date":"2020-09-25","close":58.6865},{"date":"2020-09-28","close":59.2273},{"date":"2020-09-29","close":57.9544},{"date":"2020-09-30","close":58.4453},{"date":"2020-10-01","close":59.5518},{"date":"2020-10-02","close":60.3421},{"date":"2020-10-05","close":62.3222},{"date":"2020-10-06","close":62.1142},{"date":"2020-10-07","close":64.0277},{"date":"2020-10-08","close":65.1675},{"date":"2020-10-09","close":64.5685},{"date":"2020-10-12","close":64.7848},{"date":"2020-10-13","close":63.9113},{"date":"2020-10-14","close":63.0127},{"date":"2020-10-15","close":64.6766},{"date":"2020-10-16","close":63.0793},{"date":"2020-10-19","close":60.3505},{"date":"2020-10-20","close":60.209},{"date":"2020-10-21","close":60.5252},{"date":"2020-10-22","close":61.5318},{"date":"2020-10-23","close":62.2556},{"date":"2020-10-26","close":61.3571},{"date":"2020-10-27","close":60.2173},{"date":"2020-10-28","close":56.8978},{"date":"2020-10-29","close":57.2888},{"date":"2020-10-30","close":55.9078},{"date":"2020-11-02","close":57.214},{"date":"2020-11-03","close":58.8612},{"date":"2020-11-04","close":57.8879},{"date":"2020-11-05","close":59.4353},{"date":"2020-11-06","close":58.2456},{"date":"2020-11-09","close":64.7349},{"date":"2020-11-10","close":64.5019},{"date":"2020-11-11","close":64.0527},{"date":"2020-11-12","close":63.3622},{"date":"2020-11-13","close":66.1492},{"date":"2020-11-16","close":68.4538},{"date":"2020-11-17","close":70.8082},{"date":"2020-11-18","close":71.1826},{"date":"2020-11-19","close":70.6834},{"date":"2020-11-20","close":70.6085},{"date":"2020-11-23","close":72.0062},{"date":"2020-11-24","close":73.8365},{"date":"2020-11-25","close":72.8548},{"date":"2020-11-27","close":71.3157},{"date":"2020-11-30","close":69.3856},{"date":"2020-12-01","close":70.5586},{"date":"2020-12-02","close":71.116},{"date":"2020-12-03","close":71.7317},{"date":"2020-12-04","close":74.1693},{"date":"2020-12-07","close":73.4621},{"date":"2020-12-08","close":74.2608},{"date":"2020-12-09","close":73.7255},{"date":"2020-12-10","close":72.6965},{"date":"2020-12-11","close":72.4957},{"date":"2020-12-14","close":71.7344},{"date":"2020-12-15","close":72.9893},{"date":"2020-12-16","close":72.2531},{"date":"2020-12-17","close":72.4037},{"date":"2020-12-18","close":71.0066},{"date":"2020-12-21","close":71.0485},{"date":"2020-12-22","close":69.3335},{"date":"2020-12-23","close":70.4964},{"date":"2020-12-24","close":70.1868},{"date":"2020-12-28","close":71.4835},{"date":"2020-12-29","close":70.9063},{"date":"2020-12-30","close":72.0691},{"date":"2020-12-31","close":71.45},{"date":"2021-01-04","close":71.2074},{"date":"2021-01-05","close":71.3831},{"date":"2021-01-06","close":73.1817},{"date":"2021-01-07","close":73.8509},{"date":"2021-01-08","close":73.4912},{"date":"2021-01-11","close":72.8471},{"date":"2021-01-12","close":73.2403},{"date":"2021-01-13","close":71.5839},{"date":"2021-01-14","close":71.4333},{"date":"2021-01-15","close":70.1952},{"date":"2021-01-19","close":68.5555},{"date":"2021-01-20","close":68.8734},{"date":"2021-01-21","close":70.4127},{"date":"2021-01-22","close":70.1534},{"date":"2021-01-25","close":70.9481},{"date":"2021-01-26","close":71.2158},{"date":"2021-01-27","close":66.2132},{"date":"2021-01-28","close":66.3972},{"date":"2021-01-29","close":64.3059},{"date":"2021-02-01","close":65.7698},{"date":"2021-02-02","close":67.1501},{"date":"2021-02-03","close":66.1295},{"date":"2021-02-04","close":68.062},{"date":"2021-02-05","close":68.4802},{"date":"2021-02-08","close":68.3464},{"date":"2021-02-09","close":67.8027},{"date":"2021-02-10","close":67.7023},{"date":"2021-02-11","close":67.3342},{"date":"2021-02-12","close":66.5144},{"date":"2021-02-16","close":67.6604},{"date":"2021-02-17","close":66.5227},{"date":"2021-02-18","close":66.5813},{"date":"2021-02-19","close":67.2589},{"date":"2021-02-22","close":67.6019},{"date":"2021-02-23","close":66.69},{"date":"2021-02-24","close":68.5639},{"date":"2021-02-25","close":66.9828},{"date":"2021-02-26","close":66.1965},{"date":"2021-03-01","close":67.903},{"date":"2021-03-02","close":68.7563},{"date":"2021-03-03","close":67.9281},{"date":"2021-03-04","close":65.0002},{"date":"2021-03-05","close":65.8953},{"date":"2021-03-08","close":68.1791},{"date":"2021-03-09","close":66.9082},{"date":"2021-03-10","close":67.0513},{"date":"2021-03-11","close":66.9082},{"date":"2021-03-12","close":66.5632},{"date":"2021-03-15","close":67.1355},{"date":"2021-03-16","close":63.8953},{"date":"2021-03-17","close":65.9404},{"date":"2021-03-18","close":66.74},{"date":"2021-03-19","close":67.0177},{"date":"2021-03-22","close":67.1776},{"date":"2021-03-23","close":64.3497},{"date":"2021-03-24","close":64.5181},{"date":"2021-03-25","close":65.7384},{"date":"2021-03-26","close":67.5058},{"date":"2021-03-29","close":66.3023},{"date":"2021-03-30","close":67.4385},{"date":"2021-03-31","close":67.2617},{"date":"2021-04-01","close":66.8998},{"date":"2021-04-05","close":69.9465},{"date":"2021-04-06","close":70.4262},{"date":"2021-04-07","close":70.6787},{"date":"2021-04-08","close":69.9465},{"date":"2021-04-09","close":71.4866},{"date":"2021-04-12","close":71.8738},{"date":"2021-04-13","close":70.5608},{"date":"2021-04-14","close":70.6787},{"date":"2021-04-15","close":70.7039},{"date":"2021-04-16","close":71.3183},{"date":"2021-04-19","close":70.6787},{"date":"2021-04-20","close":71.1584},{"date":"2021-04-21","close":73.2204},{"date":"2021-04-22","close":72.707},{"date":"2021-04-23","close":74.3818},{"date":"2021-04-26","close":73.8937},{"date":"2021-04-27","close":75.0214},{"date":"2021-04-28","close":75.1729},{"date":"2021-04-29","close":74.7269},{"date":"2021-04-30","close":73.7758},{"date":"2021-05-03","close":75.6021},{"date":"2021-05-04","close":75.7873},{"date":"2021-05-05","close":74.4996},{"date":"2021-05-06","close":75.1308},{"date":"2021-05-07","close":75.6442},{"date":"2021-05-10","close":73.1699},{"date":"2021-05-11","close":71.7896},{"date":"2021-05-12","close":70.3925},{"date":"2021-05-13","close":70.7208},{"date":"2021-05-14","close":71.9074},{"date":"2021-05-17","close":72.9258},{"date":"2021-05-18","close":72.7995},{"date":"2021-05-19","close":71.2846},{"date":"2021-05-20","close":71.3856},{"date":"2021-05-21","close":65.0062},{"date":"2021-05-24","close":64.476},{"date":"2021-05-25","close":65.7889},{"date":"2021-05-26","close":66.6726},{"date":"2021-05-27","close":66.9924},{"date":"2021-05-28","close":67.0934},{"date":"2021-06-01","close":67.2112},{"date":"2021-06-02","close":66.6558},{"date":"2021-06-03","close":66.7231},{"date":"2021-06-04","close":66.5127},{"date":"2021-06-07","close":66.7147},{"date":"2021-06-08","close":67.1355},{"date":"2021-06-09","close":66.4411},{"date":"2021-06-10","close":66.5173},{"date":"2021-06-11","close":69.5489},{"date":"2021-06-14","close":68.8969},{"date":"2021-06-15","close":69.4134},{"date":"2021-06-16","close":68.99},{"date":"2021-06-17","close":68.2956},{"date":"2021-06-18","close":67.4657},{"date":"2021-06-21","close":68.2533},{"date":"2021-06-22","close":68.7698},{"date":"2021-06-23","close":69.3372},{"date":"2021-06-24","close":68.9053},{"date":"2021-06-25","close":70.184},{"date":"2021-06-28","close":67.8892},{"date":"2021-06-29","close":68.6344},{"date":"2021-06-30","close":69.4727},{"date":"2021-07-01","close":70.5312},{"date":"2021-07-02","close":71.5051},{"date":"2021-07-06","close":69.7437},{"date":"2021-07-07","close":69.4473},{"date":"2021-07-08","close":68.4735},{"date":"2021-07-09","close":70.3449},{"date":"2021-07-12","close":70.1078},{"date":"2021-07-13","close":69.2441},{"date":"2021-07-14","close":67.9993},{"date":"2021-07-15","close":67.542},{"date":"2021-07-16","close":65.5604},{"date":"2021-07-19","close":63.9007},{"date":"2021-07-20","close":66.1955},{"date":"2021-07-21","close":67.6859},{"date":"2021-07-22","close":68.0755},{"date":"2021-07-23","close":70.3534},{"date":"2021-07-26","close":70.4973},{"date":"2021-07-27","close":70.5905},{"date":"2021-07-28","close":70.1163},{"date":"2021-07-29","close":71.5982},{"date":"2021-07-30","close":67.9146},{"date":"2021-08-02","close":69.2949},{"date":"2021-08-03","close":69.0747},{"date":"2021-08-04","close":67.127},{"date":"2021-08-05","close":68.2194},{"date":"2021-08-06","close":68.2702},{"date":"2021-08-09","close":67.4742},{"date":"2021-08-10","close":68.3803},{"date":"2021-08-11","close":68.8715},{"date":"2021-08-12","close":68.1771},{"date":"2021-08-13","close":68.4311},{"date":"2021-08-16","close":67.525},{"date":"2021-08-17","close":65.2471},{"date":"2021-08-18","close":64.485},{"date":"2021-08-19","close":64.2987},{"date":"2021-08-20","close":64.7221},{"date":"2021-08-23","close":65.0439},{"date":"2021-08-24","close":65.1878},{"date":"2021-08-25","close":65.2556},{"date":"2021-08-26","close":64.7813},{"date":"2021-08-27","close":64.8914},{"date":"2021-08-30","close":65.1878},{"date":"2021-08-31","close":64.756},{"date":"2021-09-01","close":64.612},{"date":"2021-09-02","close":64.214},{"date":"2021-09-03","close":64.5527},{"date":"2021-09-07","close":60.8521},{"date":"2021-09-08","close":60.3017},{"date":"2021-09-09","close":61.521},{"date":"2021-09-10","close":60.4978},{"date":"2021-09-13","close":61.1885},{"date":"2021-09-14","close":60.0885},{"date":"2021-09-15","close":59.0738},{"date":"2021-09-16","close":58.963},{"date":"2021-09-17","close":59.3041},{"date":"2021-09-20","close":57.7692},{"date":"2021-09-21","close":56.4902},{"date":"2021-09-22","close":56.3197},{"date":"2021-09-23","close":57.4367},{"date":"2021-09-24","close":57.9483},{"date":"2021-09-27","close":58.1274},{"date":"2021-09-28","close":57.9739},{"date":"2021-09-29","close":58.4428},{"date":"2021-09-30","close":57.1212},{"date":"2021-10-01","close":58.153},{"date":"2021-10-04","close":58.6475},{"date":"2021-10-05","close":57.5219},{"date":"2021-10-06","close":57.1127},{"date":"2021-10-07","close":58.3235},{"date":"2021-10-08","close":57.9824},{"date":"2021-10-11","close":59.1506},{"date":"2021-10-12","close":61.6489},{"date":"2021-10-13","close":61.6489},{"date":"2021-10-14","close":62.7148},{"date":"2021-10-15","close":62.7148},{"date":"2021-10-18","close":62.1861},{"date":"2021-10-19","close":62.6807},{"date":"2021-10-20","close":63.0388},{"date":"2021-10-21","close":63.1582},{"date":"2021-10-22","close":60.3187},{"date":"2021-10-25","close":60.3102},{"date":"2021-10-26","close":61.6234},{"date":"2021-10-27","close":60.3955},{"date":"2021-10-28","close":62.0497},{"date":"2021-10-29","close":62.1435},{"date":"2021-11-01","close":62.3567},{"date":"2021-11-02","close":61.4528},{"date":"2021-11-03","close":63.431},{"date":"2021-11-04","close":62.5613},{"date":"2021-11-05","close":63.1326},{"date":"2021-11-08","close":63.7636},{"date":"2021-11-09","close":64.1047},{"date":"2021-11-10","close":64.4031},{"date":"2021-11-11","close":64.5736},{"date":"2021-11-12","close":65.4007},{"date":"2021-11-15","close":65.8782},{"date":"2021-11-16","close":66.5178},{"date":"2021-11-17","close":65.2387},{"date":"2021-11-18","close":65.1279},{"date":"2021-11-19","close":64.7953},{"date":"2021-11-22","close":65.017},{"date":"2021-11-23","close":65.0256},{"date":"2021-11-24","close":64.4628},{"date":"2021-11-26","close":63.0814},{"date":"2021-11-29","close":62.8683},{"date":"2021-11-30","close":61.1629},{"date":"2021-12-01","close":60.3955},{"date":"2021-12-02","close":63.1582},{"date":"2021-12-03","close":63.5334},{"date":"2021-12-06","close":64.4116},{"date":"2021-12-07","close":65.5372},{"date":"2021-12-08","close":65.7589},{"date":"2021-12-09","close":65.2525},{"date":"2021-12-10","close":65.2096},{"date":"2021-12-13","close":64.1883},{"date":"2021-12-14","close":63.1412},{"date":"2021-12-15","close":63.3386},{"date":"2021-12-16","close":62.1199},{"date":"2021-12-17","close":60.9184},{"date":"2021-12-20","close":58.438},{"date":"2021-12-21","close":60.0086},{"date":"2021-12-22","close":59.6224},{"date":"2021-12-23","close":59.6052},{"date":"2021-12-27","close":61.0042},{"date":"2021-12-28","close":61.5363},{"date":"2021-12-29","close":62.1285},{"date":"2021-12-30","close":62.8151},{"date":"2021-12-31","close":62.8408},{"date":"2022-01-03","close":63.2614},{"date":"2022-01-04","close":65.0208},{"date":"2022-01-05","close":63.6733},{"date":"2022-01-06","close":61.6736},{"date":"2022-01-07","close":62.2143},{"date":"2022-01-10","close":60.9698},{"date":"2022-01-11","close":61.665},{"date":"2022-01-12","close":61.6307},{"date":"2022-01-13","close":61.9997},{"date":"2022-01-14","close":62.0083},{"date":"2022-01-18","close":61.0299},{"date":"2022-01-19","close":60.4291},{"date":"2022-01-20","close":57.185},{"date":"2022-01-21","close":58.3608},{"date":"2022-01-24","close":58.3608},{"date":"2022-01-25","close":57.082},{"date":"2022-01-26","close":57.0734},{"date":"2022-01-27","close":57.8029},{"date":"2022-01-28","close":54.0352},{"date":"2022-01-31","close":55.9663},{"date":"2022-02-01","close":56.6185},{"date":"2022-02-02","close":56.0778},{"date":"2022-02-03","close":54.636},{"date":"2022-02-04","close":54.1725},{"date":"2022-02-07","close":53.9065},{"date":"2022-02-08","close":54.061},{"date":"2022-02-09","close":55.2453},{"date":"2022-02-10","close":53.7091},{"date":"2022-02-11","close":52.1299},{"date":"2022-02-14","close":51.4004},{"date":"2022-02-15","close":52.8422},{"date":"2022-02-16","close":52.3101},{"date":"2022-02-17","close":50.7653},{"date":"2022-02-18","close":50.7825},{"date":"2022-02-22","close":49.9156},{"date":"2022-02-23","close":49.023},{"date":"2022-02-24","close":49.4693},{"date":"2022-02-25","close":50.3276},{"date":"2022-02-28","close":49.7955},{"date":"2022-03-01","close":47.6413},{"date":"2022-03-02","close":49.0745},{"date":"2022-03-03","close":48.2249},{"date":"2022-03-04","close":47.1435},{"date":"2022-03-07","close":44.44},{"date":"2022-03-08","close":44.5859},{"date":"2022-03-09","close":46.3538},{"date":"2022-03-10","close":46.2931},{"date":"2022-03-11","close":46.3624},{"date":"2022-03-14","close":46.7177},{"date":"2022-03-15","close":47.6883},{"date":"2022-03-16","close":49.0922},{"date":"2022-03-17","close":49.5948},{"date":"2022-03-18","close":49.8201},{"date":"2022-03-21","close":48.9275},{"date":"2022-03-22","close":49.1442},{"date":"2022-03-23","close":48.2169},{"date":"2022-03-24","close":48.7369},{"date":"2022-03-25","close":49.7161},{"date":"2022-03-28","close":49.7768},{"date":"2022-03-29","close":51.6659},{"date":"2022-03-30","close":50.6174},{"date":"2022-03-31","close":49.2742},{"date":"2022-04-01","close":48.9968},{"date":"2022-04-04","close":49.3348},{"date":"2022-04-05","close":48.3036},{"date":"2022-04-06","close":48.3122},{"date":"2022-04-07","close":48.6242},{"date":"2022-04-08","close":49.0748},{"date":"2022-04-11","close":47.9223},{"date":"2022-04-12","close":48.0176},{"date":"2022-04-13","close":48.4769},{"date":"2022-04-14","close":48.7022},{"date":"2022-04-18","close":48.2689},{"date":"2022-04-19","close":49.7161},{"date":"2022-04-20","close":49.9848},{"date":"2022-04-21","close":48.9535},{"date":"2022-04-22","close":47.2983},{"date":"2022-04-25","close":47.0644},{"date":"2022-04-26","close":45.4265},{"date":"2022-04-27","close":45.4785},{"date":"2022-04-28","close":46.1284},{"date":"2022-04-29","close":45.0625},{"date":"2022-05-02","close":45.2272},{"date":"2022-05-03","close":45.0192},{"date":"2022-05-04","close":45.1059},{"date":"2022-05-05","close":42.5408},{"date":"2022-05-06","close":41.2582},{"date":"2022-05-09","close":41.1716},{"date":"2022-05-10","close":40.253},{"date":"2022-05-11","close":39.3257},{"date":"2022-05-12","close":40.9462},{"date":"2022-05-13","close":41.2409},{"date":"2022-05-16","close":40.7036},{"date":"2022-05-17","close":41.7955},{"date":"2022-05-18","close":39.837},{"date":"2022-05-19","close":38.6585},{"date":"2022-05-20","close":41.0069},{"date":"2022-05-23","close":40.2703},{"date":"2022-05-24","close":39.4211},{"date":"2022-05-25","close":40.8336},{"date":"2022-05-26","close":42.3501},{"date":"2022-05-27","close":43.4853},{"date":"2022-05-31","close":43.728},{"date":"2022-06-01","close":43.182},{"date":"2022-06-02","close":44.4906},{"date":"2022-06-03","close":43.3987},{"date":"2022-06-06","close":43.3034},{"date":"2022-06-07","close":43.3207},{"date":"2022-06-08","close":43.1647},{"date":"2022-06-09","close":42.3944},{"date":"2022-06-10","close":41.4052},{"date":"2022-06-13","close":40.0746},{"date":"2022-06-14","close":39.7595},{"date":"2022-06-15","close":40.88},{"date":"2022-06-16","close":38.9542},{"date":"2022-06-17","close":40.0046},{"date":"2022-06-21","close":40.5999},{"date":"2022-06-22","close":40.0396},{"date":"2022-06-23","close":40.915},{"date":"2022-06-24","close":42.0267},{"date":"2022-06-27","close":41.6065},{"date":"2022-06-28","close":40.3198},{"date":"2022-06-29","close":39.5144},{"date":"2022-06-30","close":38.6653},{"date":"2022-07-01","close":38.6303},{"date":"2022-07-05","close":39.208},{"date":"2022-07-06","close":39.1292},{"date":"2022-07-07","close":40.1184},{"date":"2022-07-08","close":40.1184},{"date":"2022-07-11","close":39.1467},{"date":"2022-07-12","close":39.6019},{"date":"2022-07-13","close":39.8295},{"date":"2022-07-14","close":39.3218},{"date":"2022-07-15","close":39.7858},{"date":"2022-07-18","close":39.8821},{"date":"2022-07-19","close":41.8166},{"date":"2022-07-20","close":41.9917},{"date":"2022-07-21","close":41.4052},{"date":"2022-07-22","close":41.5453},{"date":"2022-07-25","close":41.5628},{"date":"2022-07-26","close":39.672},{"date":"2022-07-27","close":41.0201},{"date":"2022-07-28","close":42.5169},{"date":"2022-07-29","close":39.1117},{"date":"2022-08-01","close":39.8295},{"date":"2022-08-02","close":38.8054},{"date":"2022-08-03","close":39.1993},{"date":"2022-08-04","close":39.5232},{"date":"2022-08-05","close":39.9783},{"date":"2022-08-08","close":39.8996},{"date":"2022-08-09","close":39.6807},{"date":"2022-08-10","close":40.3985},{"date":"2022-08-11","close":41.2914},{"date":"2022-08-12","close":41.2476},{"date":"2022-08-15","close":41.0813},{"date":"2022-08-16","close":41.9479},{"date":"2022-08-17","close":41.2564},{"date":"2022-08-18","close":40.8187},{"date":"2022-08-19","close":39.8733},{"date":"2022-08-22","close":37.7636},{"date":"2022-08-23","close":38.0},{"date":"2022-08-24","close":38.0087},{"date":"2022-08-25","close":38.5602},{"date":"2022-08-26","close":36.0304},{"date":"2022-08-29","close":36.2668},{"date":"2022-08-30","close":36.6957},{"date":"2022-08-31","close":36.2843},{"date":"2022-09-01","close":36.2493},{"date":"2022-09-02","close":35.6715},{"date":"2022-09-06","close":35.2338},{"date":"2022-09-07","close":37.0984},{"date":"2022-09-08","close":37.4135},{"date":"2022-09-09","close":38.4055},{"date":"2022-09-12","close":39.0167},{"date":"2022-09-13","close":36.9972},{"date":"2022-09-14","close":36.3949},{"date":"2022-09-15","close":35.9432},{"date":"2022-09-16","close":35.2523},{"date":"2022-09-19","close":35.8812},{"date":"2022-09-20","close":34.0034},{"date":"2022-09-21","close":32.914},{"date":"2022-09-22","close":32.2674},{"date":"2022-09-23","close":31.6917},{"date":"2022-09-26","close":31.0185},{"date":"2022-09-27","close":31.0628},{"date":"2022-09-28","close":28.9282},{"date":"2022-09-29","close":27.2364},{"date":"2022-09-30","close":26.4924},{"date":"2022-10-03","close":27.7058},{"date":"2022-10-04","close":28.131},{"date":"2022-10-05","close":28.255},{"date":"2022-10-06","close":26.8378},{"date":"2022-10-07","close":25.5712},{"date":"2022-10-10","close":25.1018},{"date":"2022-10-11","close":25.6509},{"date":"2022-10-12","close":25.7306},{"date":"2022-10-13","close":25.8369},{"date":"2022-10-14","close":25.6421},{"date":"2022-10-17","close":26.1735},{"date":"2022-10-18","close":26.2709},{"date":"2022-10-19","close":25.1992},{"date":"2022-10-20","close":24.4286},{"date":"2022-10-21","close":24.526},{"date":"2022-10-24","close":24.6766},{"date":"2022-10-25","close":25.3586},{"date":"2022-10-26","close":24.9866},{"date":"2022-10-27","close":24.2869},{"date":"2022-10-28","close":25.0398},{"date":"2022-10-31","close":25.0221},{"date":"2022-11-01","close":25.3586},{"date":"2022-11-02","close":24.3578},{"date":"2022-11-03","close":24.0212},{"date":"2022-11-04","close":25.0221},{"date":"2022-11-07","close":24.9866},{"date":"2022-11-08","close":25.2878},{"date":"2022-11-09","close":23.8263},{"date":"2022-11-10","close":26.5101},{"date":"2022-11-11","close":29.5304},{"date":"2022-11-14","close":29.3267},{"date":"2022-11-15","close":29.6279},{"date":"2022-11-16","close":28.4941},{"date":"2022-11-17","close":28.875},{"date":"2022-11-18","close":29.3002},{"date":"2022-11-21","close":28.6536},{"date":"2022-11-22","close":29.8227},{"date":"2022-11-23","close":29.9025},{"date":"2022-11-25","close":30.4162},{"date":"2022-11-28","close":28.7067},{"date":"2022-11-29","close":28.751},{"date":"2022-11-30","close":29.0699},{"date":"2022-12-01","close":29.6545},{"date":"2022-12-02","close":29.4242},{"date":"2022-12-05","close":26.1381},{"date":"2022-12-06","close":26.0318},{"date":"2022-12-07","close":25.6598},{"date":"2022-12-08","close":25.3941},{"date":"2022-12-09","close":25.4301},{"date":"2022-12-12","close":25.385},{"date":"2022-12-13","close":25.6285},{"date":"2022-12-14","close":25.2858},{"date":"2022-12-15","close":24.8259},{"date":"2022-12-16","close":23.7799},{"date":"2022-12-19","close":23.4913},{"date":"2022-12-20","close":22.6977},{"date":"2022-12-21","close":22.9593},{"date":"2022-12-22","close":23.6356},{"date":"2022-12-23","close":23.5093},{"date":"2022-12-27","close":24.4923},{"date":"2022-12-28","close":23.32},{"date":"2022-12-29","close":24.7448},{"date":"2022-12-30","close":24.8981},{"date":"2023-01-03","close":25.0153},{"date":"2023-01-04","close":26.6205},{"date":"2023-01-05","close":26.5574},{"date":"2023-01-06","close":26.6385},{"date":"2023-01-09","close":26.6656},{"date":"2023-01-10","close":27.0263},{"date":"2023-01-11","close":27.2157},{"date":"2023-01-12","close":27.7297},{"date":"2023-01-13","close":28.0723},{"date":"2023-01-17","close":27.6034},{"date":"2023-01-18","close":27.1074},{"date":"2023-01-19","close":25.6285},{"date":"2023-01-20","close":26.4582},{"date":"2023-01-23","close":27.4952},{"date":"2023-01-24","close":27.2878},{"date":"2023-01-25","close":26.9541},{"date":"2023-01-26","close":26.9632},{"date":"2023-01-27","close":27.4591},{"date":"2023-01-30","close":27.1615},{"date":"2023-01-31","close":27.901},{"date":"2023-02-01","close":28.5322},{"date":"2023-02-02","close":28.0814},{"date":"2023-02-03","close":27.6124},{"date":"2023-02-06","close":25.845},{"date":"2023-02-07","close":25.7187},{"date":"2023-02-08","close":25.6466},{"date":"2023-02-09","close":23.4733},{"date":"2023-02-10","close":23.6897},{"date":"2023-02-13","close":24.4472},{"date":"2023-02-14","close":24.9071},{"date":"2023-02-15","close":25.1055},{"date":"2023-02-16","close":24.4111},{"date":"2023-02-17","close":24.339},{"date":"2023-02-21","close":23.0224},{"date":"2023-02-22","close":22.6436},{"date":"2023-02-23","close":22.1837},{"date":"2023-02-24","close":21.805},{"date":"2023-02-27","close":21.9312},{"date":"2023-02-28","close":22.3821},{"date":"2023-03-01","close":22.6256},{"date":"2023-03-02","close":23.7077},{"date":"2023-03-03","close":23.6807},{"date":"2023-03-06","close":22.4092},{"date":"2023-03-07","close":21.8771},{"date":"2023-03-08","close":21.6607},{"date":"2023-03-09","close":21.0123},{"date":"2023-03-10","close":19.8891},{"date":"2023-03-13","close":19.0307},{"date":"2023-03-14","close":18.9394},{"date":"2023-03-15","close":19.4691},{"date":"2023-03-16","close":19.533},{"date":"2023-03-17","close":19.5604},{"date":"2023-03-20","close":19.5786},{"date":"2023-03-21","close":19.7248},{"date":"2023-03-22","close":18.8481},{"date":"2023-03-23","close":18.6655},{"date":"2023-03-24","close":18.5285},{"date":"2023-03-27","close":19.0307},{"date":"2023-03-28","close":19.3686},{"date":"2023-03-29","close":19.8617},{"date":"2023-03-30","close":20.2909},{"date":"2023-03-31","close":20.921},{"date":"2023-04-03","close":20.5923},{"date":"2023-04-04","close":20.3731},{"date":"2023-04-05","close":19.8526},{"date":"2023-04-06","close":19.4965},{"date":"2023-04-10","close":19.9074},{"date":"2023-04-11","close":20.2453},{"date":"2023-04-12","close":19.6974},{"date":"2023-04-13","close":19.9257},{"date":"2023-04-14","close":20.5284},{"date":"2023-04-17","close":20.4918},{"date":"2023-04-18","close":20.8023},{"date":"2023-04-19","close":20.8936},{"date":"2023-04-20","close":20.6836},{"date":"2023-04-21","close":20.8936},{"date":"2023-04-24","close":20.9302},{"date":"2023-04-25","close":20.3731},{"date":"2023-04-26","close":20.3275},{"date":"2023-04-27","close":21.1311},{"date":"2023-04-28","close":21.4689},{"date":"2023-05-01","close":20.784},{"date":"2023-05-02","close":19.8983},{"date":"2023-05-03","close":20.0444},{"date":"2023-05-04","close":19.1586},{"date":"2023-05-05","close":20.1996},{"date":"2023-05-08","close":20.2818},{"date":"2023-05-09","close":20.0992},{"date":"2023-05-10","close":19.533},{"date":"2023-05-11","close":19.6243},{"date":"2023-05-12","close":19.4417},{"date":"2023-05-15","close":19.7795},{"date":"2023-05-16","close":18.8116},{"date":"2023-05-17","close":18.8846},{"date":"2023-05-18","close":18.9668},{"date":"2023-05-19","close":17.4144},{"date":"2023-05-22","close":17.8619},{"date":"2023-05-23","close":17.3231},{"date":"2023-05-24","close":16.7569},{"date":"2023-05-25","close":15.935},{"date":"2023-05-26","close":16.483},{"date":"2023-05-30","close":16.0538},{"date":"2023-05-31","close":15.725},{"date":"2023-06-01","close":15.5424},{"date":"2023-06-02","close":16.5469},{"date":"2023-06-05","close":16.3642},{"date":"2023-06-06","close":17.4327},{"date":"2023-06-07","close":17.8893},{"date":"2023-06-08","close":17.9075},{"date":"2023-06-09","close":17.722},{"date":"2023-06-12","close":17.7406},{"date":"2023-06-13","close":17.6757},{"date":"2023-06-14","close":17.8704},{"date":"2023-06-15","close":17.9446},{"date":"2023-06-16","close":18.093},{"date":"2023-06-20","close":18.297},{"date":"2023-06-21","close":17.7406},{"date":"2023-06-22","close":17.5644},{"date":"2023-06-23","close":16.906},{"date":"2023-06-26","close":17.1007},{"date":"2023-06-27","close":17.7406},{"date":"2023-06-28","close":17.4253},{"date":"2023-06-29","close":17.8055},{"date":"2023-06-30","close":17.7035},{"date":"2023-07-03","close":17.7499},{"date":"2023-07-05","close":17.5922},{"date":"2023-07-06","close":17.2305},{"date":"2023-07-07","close":17.3047},{"date":"2023-07-10","close":17.2584},{"date":"2023-07-11","close":17.8704},{"date":"2023-07-12","close":18.1115},{"date":"2023-07-13","close":18.2043},{"date":"2023-07-14","close":17.7962},{"date":"2023-07-17","close":17.722},{"date":"2023-07-18","close":18.0837},{"date":"2023-07-19","close":18.974},{"date":"2023-07-20","close":18.5474},{"date":"2023-07-21","close":17.9817},{"date":"2023-07-24","close":18.1023},{"date":"2023-07-25","close":17.518},{"date":"2023-07-26","close":18.2414},{"date":"2023-07-27","close":17.9075},{"date":"2023-07-28","close":18.2599},{"date":"2023-07-31","close":18.3712},{"date":"2023-08-01","close":17.9817},{"date":"2023-08-02","close":17.6664},{"date":"2023-08-03","close":17.6571},{"date":"2023-08-04","close":17.991},{"date":"2023-08-07","close":17.6757},{"date":"2023-08-08","close":18.1579},{"date":"2023-08-09","close":17.8612},{"date":"2023-08-10","close":18.5289},{"date":"2023-08-11","close":19.1131},{"date":"2023-08-14","close":18.9276},{"date":"2023-08-15","close":18.5196},{"date":"2023-08-16","close":18.9462},{"date":"2023-08-17","close":18.8256},{"date":"2023-08-18","close":18.5567},{"date":"2023-08-21","close":18.8813},{"date":"2023-08-22","close":17.5829},{"date":"2023-08-23","close":18.2692},{"date":"2023-08-24","close":17.8055},{"date":"2023-08-25","close":17.4995},{"date":"2023-08-28","close":17.8426},{"date":"2023-08-29","close":18.0374},{"date":"2023-08-30","close":17.9724},{"date":"2023-08-31","close":18.3248},{"date":"2023-09-01","close":18.974},{"date":"2023-09-05","close":18.0652},{"date":"2023-09-06","close":18.1672},{"date":"2023-09-07","close":17.7962},{"date":"2023-09-08","close":17.7114},{"date":"2023-09-11","close":16.6469},{"date":"2023-09-12","close":17.0426},{"date":"2023-09-13","close":16.694},{"date":"2023-09-14","close":17.0614},{"date":"2023-09-15","close":17.1085},{"date":"2023-09-18","close":16.3266},{"date":"2023-09-19","close":16.7505},{"date":"2023-09-20","close":16.8353},{"date":"2023-09-21","close":16.628},{"date":"2023-09-22","close":16.4585},{"date":"2023-09-25","close":16.2229},{"date":"2023-09-26","close":16.091},{"date":"2023-09-27","close":15.9309},{"date":"2023-09-28","close":15.6294},{"date":"2023-09-29","close":16.6469},{"date":"2023-10-02","close":15.6294},{"date":"2023-10-03","close":15.4504},{"date":"2023-10-04","close":15.6294},{"date":"2023-10-05","close":15.6106},{"date":"2023-10-06","close":15.3091},{"date":"2023-10-09","close":14.7438},{"date":"2023-10-10","close":15.0736},{"date":"2023-10-11","close":15.2243},{"date":"2023-10-12","close":14.4141},{"date":"2023-10-13","close":14.5554},{"date":"2023-10-16","close":15.2526},{"date":"2023-10-17","close":17.3817},{"date":"2023-10-18","close":17.5984},{"date":"2023-10-19","close":17.4853},{"date":"2023-10-20","close":16.9766},{"date":"2023-10-23","close":16.4679},{"date":"2023-10-24","close":16.8824},{"date":"2023-10-25","close":16.9107},{"date":"2023-10-26","close":16.7976},{"date":"2023-10-27","close":15.9215},{"date":"2023-10-30","close":16.1287},{"date":"2023-10-31","close":13.8771},{"date":"2023-11-01","close":12.3415},{"date":"2023-11-02","close":13.9525},{"date":"2023-11-03","close":14.6025},{"date":"2023-11-06","close":15.0265},{"date":"2023-11-07","close":15.0641},{"date":"2023-11-08","close":14.6967},{"date":"2023-11-09","close":14.2728},{"date":"2023-11-10","close":14.0373},{"date":"2023-11-13","close":13.3307},{"date":"2023-11-14","close":14.6685},{"date":"2023-11-15","close":16.7411},{"date":"2023-11-16","close":16.1947},{"date":"2023-11-17","close":16.2135},{"date":"2023-11-20","close":16.1287},{"date":"2023-11-21","close":15.5729},{"date":"2023-11-22","close":15.7142},{"date":"2023-11-24","close":15.6294},{"date":"2023-11-27","close":15.62},{"date":"2023-11-28","close":15.9309},{"date":"2023-11-29","close":16.1381},{"date":"2023-11-30","close":15.7613},{"date":"2023-12-01","close":17.0426},{"date":"2023-12-04","close":17.702},{"date":"2023-12-05","close":17.0237},{"date":"2023-12-06","close":17.1556},{"date":"2023-12-07","close":17.1462},{"date":"2023-12-08","close":17.1746},{"date":"2023-12-11","close":17.2598},{"date":"2023-12-12","close":16.8148},{"date":"2023-12-13","close":17.8089},{"date":"2023-12-14","close":19.3048},{"date":"2023-12-15","close":18.8504},{"date":"2023-12-18","close":17.3829},{"date":"2023-12-19","close":17.7427},{"date":"2023-12-20","close":16.9852},{"date":"2023-12-21","close":18.1876},{"date":"2023-12-22","close":17.6006},{"date":"2023-12-26","close":17.7237},{"date":"2023-12-27","close":17.8373},{"date":"2023-12-28","close":18.0456},{"date":"2023-12-29","close":17.7995},{"date":"2024-01-02","close":17.6574},{"date":"2024-01-03","close":16.5781},{"date":"2024-01-04","close":16.0385},{"date":"2024-01-05","close":16.0006},{"date":"2024-01-08","close":16.4077},{"date":"2024-01-09","close":16.2467},{"date":"2024-01-10","close":16.3793},{"date":"2024-01-11","close":16.0574},{"date":"2024-01-12","close":15.3473},{"date":"2024-01-16","close":14.6088},{"date":"2024-01-17","close":14.4384},{"date":"2024-01-18","close":14.5047},{"date":"2024-01-19","close":14.8739},{"date":"2024-01-22","close":15.6124},{"date":"2024-01-23","close":15.8302},{"date":"2024-01-24","close":15.9154},{"date":"2024-01-25","close":16.1426},{"date":"2024-01-26","close":16.4266},{"date":"2024-01-29","close":16.5971},{"date":"2024-01-30","close":16.3036},{"date":"2024-01-31","close":15.584},{"date":"2024-02-01","close":15.9343},{"date":"2024-02-02","close":15.7828},{"date":"2024-02-05","close":15.6503},{"date":"2024-02-06","close":16.0479},{"date":"2024-02-07","close":14.4952},{"date":"2024-02-08","close":14.5331},{"date":"2024-02-09","close":14.4857},{"date":"2024-02-12","close":16.5118},{"date":"2024-02-13","close":15.5651},{"date":"2024-02-14","close":16.2846},{"date":"2024-02-15","close":16.1426},{"date":"2024-02-16","close":15.7639},{"date":"2024-02-20","close":15.3378},{"date":"2024-02-21","close":15.1201},{"date":"2024-02-22","close":15.0538},{"date":"2024-02-23","close":15.1295},{"date":"2024-02-26","close":14.6751},{"date":"2024-02-27","close":15.2148},{"date":"2024-02-28","close":15.3094},{"date":"2024-02-29","close":15.4704},{"date":"2024-03-01","close":15.3757},{"date":"2024-03-04","close":14.8929},{"date":"2024-03-05","close":14.9781},{"date":"2024-03-06","close":14.9781},{"date":"2024-03-07","close":15.2337},{"date":"2024-03-08","close":15.3289},{"date":"2024-03-11","close":15.2337},{"date":"2024-03-12","close":14.8338},{"date":"2024-03-13","close":14.7576},{"date":"2024-03-14","close":13.9007},{"date":"2024-03-15","close":14.0721},{"date":"2024-03-18","close":13.7008},{"date":"2024-03-19","close":13.8055},{"date":"2024-03-20","close":13.7294},{"date":"2024-03-21","close":13.8436},{"date":"2024-03-22","close":13.4152},{"date":"2024-03-25","close":13.777},{"date":"2024-03-26","close":13.577},{"date":"2024-03-27","close":14.3673},{"date":"2024-03-28","close":14.6053},{"date":"2024-04-01","close":14.5672},{"date":"2024-04-02","close":13.5961},{"date":"2024-04-03","close":13.2438},{"date":"2024-04-04","close":13.1676},{"date":"2024-04-05","close":13.101},{"date":"2024-04-08","close":12.8725},{"date":"2024-04-09","close":13.2819},{"date":"2024-04-10","close":12.8534},{"date":"2024-04-11","close":12.5011},{"date":"2024-04-12","close":11.53},{"date":"2024-04-15","close":11.5681},{"date":"2024-04-16","close":11.968},{"date":"2024-04-17","close":11.6633},{"date":"2024-04-18","close":12.0632},{"date":"2024-04-19","close":12.2155},{"date":"2024-04-22","close":12.1774},{"date":"2024-04-23","close":12.3298},{"date":"2024-04-24","close":12.3679},{"date":"2024-04-25","close":12.0156},{"date":"2024-04-26","close":12.0346},{"date":"2024-04-29","close":12.2726},{"date":"2024-04-30","close":11.8632},{"date":"2024-05-01","close":11.5966},{"date":"2024-05-02","close":11.9585},{"date":"2024-05-03","close":12.0061},{"date":"2024-05-06","close":12.1584},{"date":"2024-05-07","close":12.0632},{"date":"2024-05-08","close":11.987},{"date":"2024-05-09","close":12.1203},{"date":"2024-05-10","close":11.8347},{"date":"2024-05-13","close":12.206},{"date":"2024-05-14","close":12.2441},{"date":"2024-05-15","close":12.1774},{"date":"2024-05-16","close":12.4155},{"date":"2024-05-17","close":12.1489},{"date":"2024-05-20","close":11.7299},{"date":"2024-05-21","close":11.8632},{"date":"2024-05-22","close":11.7395},{"date":"2024-05-23","close":11.3967},{"date":"2024-05-24","close":11.749},{"date":"2024-05-28","close":11.7585},{"date":"2024-05-29","close":11.4634},{"date":"2024-05-30","close":11.7395},{"date":"2024-05-31","close":12.644},{"date":"2024-06-03","close":13.1486},{"date":"2024-06-04","close":12.4916},{"date":"2024-06-05","close":12.8249},{"date":"2024-06-06","close":12.9201},{"date":"2024-06-07","close":12.9296},{"date":"2024-06-10","close":12.6133},{"date":"2024-06-11","close":12.9775},{"date":"2024-06-12","close":13.2267},{"date":"2024-06-13","close":13.15},{"date":"2024-06-14","close":13.0734},{"date":"2024-06-17","close":13.2363},{"date":"2024-06-18","close":13.1021},{"date":"2024-06-20","close":13.3321},{"date":"2024-06-21","close":13.7155},{"date":"2024-06-24","close":14.0989},{"date":"2024-06-25","close":13.543},{"date":"2024-06-26","close":13.4855},{"date":"2024-06-27","close":13.2267},{"date":"2024-06-28","close":12.9392},{"date":"2024-07-01","close":12.3066},{"date":"2024-07-02","close":12.297},{"date":"2024-07-03","close":12.46},{"date":"2024-07-05","close":12.412},{"date":"2024-07-08","close":12.8913},{"date":"2024-07-09","close":12.4408},{"date":"2024-07-10","close":12.2108},{"date":"2024-07-11","close":12.8625},{"date":"2024-07-12","close":13.1788},{"date":"2024-07-15","close":12.7762},{"date":"2024-07-16","close":13.6293},{"date":"2024-07-17","close":15.4791},{"date":"2024-07-18","close":15.3641},{"date":"2024-07-19","close":15.6995},{"date":"2024-07-22","close":15.6037},{"date":"2024-07-23","close":15.5941},{"date":"2024-07-24","close":15.3066},{"date":"2024-07-25","close":15.4024},{"date":"2024-07-26","close":15.7091},{"date":"2024-07-29","close":15.6612},{"date":"2024-07-30","close":15.8912},{"date":"2024-07-31","close":16.2554},{"date":"2024-08-01","close":15.8529},{"date":"2024-08-02","close":15.3928},{"date":"2024-08-05","close":15.4024},{"date":"2024-08-06","close":15.757},{"date":"2024-08-07","close":16.8689},{"date":"2024-08-08","close":17.051},{"date":"2024-08-09","close":16.6772},{"date":"2024-08-12","close":15.9008},{"date":"2024-08-13","close":17.0606},{"date":"2024-08-14","close":16.1308},{"date":"2024-08-15","close":16.6484},{"date":"2024-08-16","close":16.1788},{"date":"2024-08-19","close":16.2746},{"date":"2024-08-20","close":16.0158},{"date":"2024-08-21","close":16.3225},{"date":"2024-08-22","close":15.9104},{"date":"2024-08-23","close":16.3705},{"date":"2024-08-26","close":16.9647},{"date":"2024-08-27","close":17.051},{"date":"2024-08-28","close":17.4919},{"date":"2024-08-29","close":17.6644},{"date":"2024-08-30","close":17.4535},{"date":"2024-09-03","close":18.0478},{"date":"2024-09-04","close":17.2618},{"date":"2024-09-05","close":17.0989},{"date":"2024-09-06","close":16.9455},{"date":"2024-09-09","close":16.8497},{"date":"2024-09-10","close":16.9749},{"date":"2024-09-11","close":16.8979},{"date":"2024-09-12","close":16.6088},{"date":"2024-09-13","close":18.0154},{"date":"2024-09-16","close":17.5337},{"date":"2024-09-17","close":17.7264},{"date":"2024-09-18","close":18.4104},{"date":"2024-09-19","close":17.9672},{"date":"2024-09-20","close":17.9672},{"date":"2024-09-23","close":17.6782},{"date":"2024-09-24","close":18.0636},{"date":"2024-09-25","close":17.7264},{"date":"2024-09-26","close":18.5453},{"date":"2024-09-27","close":18.8535},{"date":"2024-09-30","close":19.2196},{"date":"2024-10-01","close":19.2004},{"date":"2024-10-02","close":18.7765},{"date":"2024-10-03","close":18.815},{"date":"2024-10-04","close":20.5298},{"date":"2024-10-07","close":19.1137},{"date":"2024-10-08","close":19.1715},{"date":"2024-10-09","close":19.2485},{"date":"2024-10-10","close":19.5086},{"date":"2024-10-11","close":19.5857},{"date":"2024-10-14","close":18.6512},{"date":"2024-10-15","close":18.7765},{"date":"2024-10-16","close":18.8343},{"date":"2024-10-17","close":19.0655},{"date":"2024-10-18","close":18.8824},{"date":"2024-10-21","close":17.5144},{"date":"2024-10-22","close":17.1291},{"date":"2024-10-23","close":16.5703},{"date":"2024-10-24","close":15.9634},{"date":"2024-10-25","close":16.1175},{"date":"2024-10-28","close":16.4065},{"date":"2024-10-29","close":20.8381},{"date":"2024-10-30","close":21.4451},{"date":"2024-10-31","close":19.9518},{"date":"2024-11-01","close":20.2794},{"date":"2024-11-04","close":20.6936},{"date":"2024-11-05","close":20.5973},{"date":"2024-11-06","close":20.0578},{"date":"2024-11-07","close":20.8381},{"date":"2024-11-08","close":20.1926},{"date":"2024-11-11","close":20.0},{"date":"2024-11-12","close":19.5279},{"date":"2024-11-13","close":19.2678},{"date":"2024-11-14","close":19.5375},{"date":"2024-11-15","close":19.4219},{"date":"2024-11-18","close":18.8728},{"date":"2024-11-19","close":18.5838},{"date":"2024-11-20","close":17.9672},{"date":"2024-11-21","close":18.1021},{"date":"2024-11-22","close":19.0173},{"date":"2024-11-25","close":19.6821},{"date":"2024-11-26","close":19.6821},{"date":"2024-11-27","close":19.6146},{"date":"2024-11-29","close":19.4894},{"date":"2024-12-02","close":20.1059},{"date":"2024-12-03","close":20.0963},{"date":"2024-12-04","close":20.0289},{"date":"2024-12-05","close":19.6821},{"date":"2024-12-06","close":20.2794},{"date":"2024-12-09","close":20.5587},{"date":"2024-12-10","close":20.1718},{"date":"2024-12-11","close":20.5878},{"date":"2024-12-12","close":20.3362},{"date":"2024-12-13","close":20.3943},{"date":"2024-12-16","close":20.9167},{"date":"2024-12-17","close":21.8552},{"date":"2024-12-18","close":21.5262},{"date":"2024-12-19","close":20.9651},{"date":"2024-12-20","close":21.5552},{"date":"2024-12-23","close":21.3134},{"date":"2024-12-24","close":21.1682},{"date":"2024-12-26","close":21.4004},{"date":"2024-12-27","close":21.0618},{"date":"2024-12-30","close":20.7135},{"date":"2024-12-31","close":20.7619},{"date":"2025-01-02","close":20.8393},{"date":"2025-01-03","close":20.4717},{"date":"2025-01-06","close":20.82},{"date":"2025-01-07","close":20.8683},{"date":"2025-01-08","close":20.8393},{"date":"2025-01-10","close":22.0486},{"date":"2025-01-13","close":22.2615},{"date":"2025-01-14","close":22.3292},{"date":"2025-01-15","close":22.2518},{"date":"2025-01-16","close":22.8807},{"date":"2025-01-17","close":22.9},{"date":"2025-01-21","close":23.9933},{"date":"2025-01-22","close":24.3029},{"date":"2025-01-23","close":24.7963},{"date":"2025-01-24","close":25.4735},{"date":"2025-01-27","close":25.1445},{"date":"2025-01-28","close":25.725},{"date":"2025-01-29","close":24.7285},{"date":"2025-01-30","close":26.054},{"date":"2025-01-31","close":25.1252},{"date":"2025-02-03","close":23.8191},{"date":"2025-02-04","close":24.3415},{"date":"2025-02-05","close":24.061},{"date":"2025-02-06","close":23.8578},{"date":"2025-02-07","close":23.1419},{"date":"2025-02-10","close":22.9},{"date":"2025-02-11","close":23.5579},{"date":"2025-02-12","close":23.3644},{"date":"2025-02-13","close":24.7092},{"date":"2025-02-14","close":24.7576},{"date":"2025-02-18","close":25.3767},{"date":"2025-02-19","close":25.6573},{"date":"2025-02-20","close":25.6186},{"date":"2025-02-21","close":24.6802},{"date":"2025-02-24","close":24.4286},{"date":"2025-02-25","close":24.4383},{"date":"2025-02-26","close":24.5157},{"date":"2025-02-27","close":23.7901},{"date":"2025-02-28","close":24.119},{"date":"2025-03-03","close":23.5482},{"date":"2025-03-04","close":21.8068},{"date":"2025-03-05","close":22.6872},{"date":"2025-03-06","close":19.8912},{"date":"2025-03-07","close":18.5077},{"date":"2025-03-10","close":16.9136},{"date":"2025-03-11","close":16.8455},{"date":"2025-03-12","close":16.2817},{"date":"2025-03-13","close":15.8443},{"date":"2025-03-14","close":16.1554},{"date":"2025-03-17","close":15.9804},{"date":"2025-03-18","close":15.4458},{"date":"2025-03-19","close":15.9415},{"date":"2025-03-20","close":15.7957},{"date":"2025-03-21","close":15.9123},{"date":"2025-03-24","close":16.5247},{"date":"2025-03-25","close":16.0096},{"date":"2025-03-26","close":15.8637},{"date":"2025-03-27","close":16.0096},{"date":"2025-03-28","close":15.2514},{"date":"2025-03-31","close":15.0861},{"date":"2025-04-01","close":15.6499},{"date":"2025-04-02","close":15.9318},{"date":"2025-04-03","close":11.3535},{"date":"2025-04-04","close":11.2368},{"date":"2025-04-07","close":10.9452},{"date":"2025-04-08","close":9.4677},{"date":"2025-04-09","close":12.0728},{"date":"2025-04-10","close":11.1202},{"date":"2025-04-11","close":10.7994},{"date":"2025-04-14","close":10.9549},{"date":"2025-04-15","close":10.5369},{"date":"2025-04-16","close":10.0218},{"date":"2025-04-17","close":10.1579},{"date":"2025-04-21","close":10.1773},{"date":"2025-04-22","close":10.605},{"date":"2025-04-23","close":10.7994},{"date":"2025-04-24","close":11.2174},{"date":"2025-04-25","close":11.0716},{"date":"2025-04-28","close":11.2465},{"date":"2025-04-29","close":11.3729},{"date":"2025-04-30","close":11.5479},{"date":"2025-05-01","close":11.82},{"date":"2025-05-02","close":12.4324},{"date":"2025-05-05","close":12.2186},{"date":"2025-05-06","close":11.8686},{"date":"2025-05-07","close":12.3644},{"date":"2025-05-08","close":13.0643},{"date":"2025-05-09","close":12.9087},{"date":"2025-05-12","close":14.0363},{"date":"2025-05-13","close":14.532},{"date":"2025-05-14","close":14.3279},{"date":"2025-05-15","close":14.4348},{"date":"2025-05-16","close":14.3668},{"date":"2025-05-19","close":13.9197},{"date":"2025-05-20","close":14.0266},{"date":"2025-05-21","close":11.8103},{"date":"2025-05-22","close":11.82},{"date":"2025-05-23","close":11.6645},{"date":"2025-05-27","close":13.1712},{"date":"2025-05-28","close":12.8115},{"date":"2025-05-29","close":12.4908},{"date":"2025-05-30","close":12.1117},{"date":"2025-06-02","close":11.8881},{"date":"2025-06-03","close":12.1311},{"date":"2025-06-04","close":12.1991},{"date":"2025-06-05","close":12.238},{"date":"2025-06-06","close":12.3547},{"date":"2025-06-09","close":12.656},{"date":"2025-06-10","close":12.7049},{"date":"2025-06-11","close":12.5288},{"date":"2025-06-12","close":12.3624},{"date":"2025-06-13","close":11.3444},{"date":"2025-06-16","close":12.147},{"date":"2025-06-17","close":11.6087},{"date":"2025-06-18","close":11.5108},{"date":"2025-06-20","close":11.4619},{"date":"2025-06-23","close":11.2367},{"date":"2025-06-24","close":11.4423},{"date":"2025-06-25","close":11.2074},{"date":"2025-06-26","close":11.364},{"date":"2025-06-27","close":11.5891},{"date":"2025-06-30","close":11.501},{"date":"2025-07-01","close":11.9806},{"date":"2025-07-02","close":12.2155},{"date":"2025-07-03","close":12.3134},{"date":"2025-07-07","close":12.2253},{"date":"2025-07-08","close":12.1764},{"date":"2025-07-09","close":12.196},{"date":"2025-07-10","close":12.656},{"date":"2025-07-11","close":12.0687},{"date":"2025-07-14","close":11.9904},{"date":"2025-07-15","close":11.4814},{"date":"2025-07-16","close":11.5695},{"date":"2025-07-17","close":12.0296},{"date":"2025-07-18","close":12.0002},{"date":"2025-07-21","close":12.1862},{"date":"2025-07-22","close":12.7441},{"date":"2025-07-23","close":13.1454},{"date":"2025-07-24","close":12.4113},{"date":"2025-07-25","close":12.4015},{"date":"2025-07-28","close":12.2547},{"date":"2025-07-29","close":12.137},{"date":"2025-07-30","close":12.4502},{"date":"2025-07-31","close":11.4714},{"date":"2025-08-01","close":11.4127},{"date":"2025-08-04","close":12.3132},{"date":"2025-08-05","close":11.7944},{"date":"2025-08-06","close":12.0},{"date":"2025-08-07","close":11.7944},{"date":"2025-08-08","close":11.5791},{"date":"2025-08-11","close":11.5399},{"date":"2025-08-12","close":11.951},{"date":"2025-08-13","close":12.8026},{"date":"2025-08-14","close":12.6851},{"date":"2025-08-15","close":12.8026},{"date":"2025-08-18","close":12.8515},{"date":"2025-08-19","close":12.832},{"date":"2025-08-20","close":12.5775},{"date":"2025-08-21","close":12.7537},{"date":"2025-08-22","close":13.4094},{"date":"2025-08-25","close":13.3801},{"date":"2025-08-26","close":14.2121},{"date":"2025-08-27","close":14.6231},{"date":"2025-08-28","close":14.584},{"date":"2025-08-29","close":14.8091},{"date":"2025-09-02","close":14.5253},{"date":"2025-09-03","close":14.5057},{"date":"2025-09-04","close":14.6525},{"date":"2025-09-05","close":14.6819},{"date":"2025-09-08","close":15.23},{"date":"2025-09-09","close":14.9168},{"date":"2025-09-10","close":14.7406},{"date":"2025-09-11","close":15.2428},{"date":"2025-09-12","close":14.6323},{"date":"2025-09-15","close":14.4846},{"date":"2025-09-16","close":14.4649},{"date":"2025-09-17","close":14.5338},{"date":"2025-09-18","close":14.8785},{"date":"2025-09-19","close":14.2187},{"date":"2025-09-22","close":14.1104},{"date":"2025-09-23","close":14.6027},{"date":"2025-09-24","close":14.5929},{"date":"2025-09-25","close":14.1695},{"date":"2025-09-26","close":14.5043},{"date":"2025-09-29","close":14.2286},{"date":"2025-09-30","close":14.2089},{"date":"2025-10-01","close":15.1049},{"date":"2025-10-02","close":15.1542},{"date":"2025-10-03","close":14.9572},{"date":"2025-10-06","close":14.2778},{"date":"2025-10-07","close":14.2975},{"date":"2025-10-08","close":13.7953},{"date":"2025-10-09","close":13.687},{"date":"2025-10-10","close":13.0863},{"date":"2025-10-13","close":13.8347},{"date":"2025-10-14","close":14.2581},{"date":"2025-10-15","close":14.1006},{"date":"2025-10-16","close":13.9529},{"date":"2025-10-17","close":14.0612},{"date":"2025-10-20","close":14.2089},{"date":"2025-10-21","close":15.0458},{"date":"2025-10-22","close":15.0557},{"date":"2025-10-23","close":15.6465},{"date":"2025-10-24","close":16.0601},{"date":"2025-10-27","close":16.3555},{"date":"2025-10-28","close":14.3566},{"date":"2025-10-29","close":14.327},{"date":"2025-10-30","close":13.8445},{"date":"2025-10-31","close":13.8248},{"date":"2025-11-03","close":13.9529},{"date":"2025-11-04","close":13.5491},{"date":"2025-11-05","close":14.5535},{"date":"2025-11-06","close":14.0415},{"date":"2025-11-07","close":14.4157},{"date":"2025-11-10","close":14.4058},{"date":"2025-11-11","close":14.5929},{"date":"2025-11-12","close":15.2034},{"date":"2025-11-13","close":15.0458},{"date":"2025-11-14","close":14.7406},{"date":"2025-11-17","close":14.0316},{"date":"2025-11-18","close":14.3369},{"date":"2025-11-19","close":14.4452},{"date":"2025-11-20","close":14.4058},{"date":"2025-11-21","close":15.9616},{"date":"2025-11-24","close":16.1191},{"date":"2025-11-25","close":16.9758},{"date":"2025-11-26","close":17.0054},{"date":"2025-11-28","close":17.2318},{"date":"2025-12-01","close":17.862},{"date":"2025-12-02","close":17.4485},{"date":"2025-12-03","close":18.3839},{"date":"2025-12-04","close":18.2854},{"date":"2025-12-05","close":18.7581},{"date":"2025-12-08","close":17.7537},{"date":"2025-12-09","close":17.8916},{"date":"2025-12-10","close":18.9649},{"date":"2025-12-11","close":19.5782},{"date":"2025-12-12","close":19.4496},{"date":"2025-12-15","close":19.0638},{"date":"2025-12-16","close":18.8165},{"date":"2025-12-17","close":18.3416},{"date":"2025-12-18","close":18.1635},{"date":"2025-12-19","close":18.4207},{"date":"2025-12-22","close":18.4504},{"date":"2025-12-23","close":18.2328},{"date":"2025-12-24","close":18.1437},{"date":"2025-12-26","close":18.302},{"date":"2025-12-29","close":17.9756},{"date":"2025-12-30","close":18.0646},{"date":"2025-12-31","close":17.8865},{"date":"2026-01-02","close":17.9657},{"date":"2026-01-05","close":18.6384},{"date":"2026-01-06","close":19.2616},{"date":"2026-01-07","close":18.9945},{"date":"2026-01-08","close":19.9739},{"date":"2026-01-09","close":19.6475},{"date":"2026-01-12","close":19.4991},{"date":"2026-01-13","close":19.4397},{"date":"2026-01-14","close":19.0638},{"date":"2026-01-15","close":18.9747},{"date":"2026-01-16","close":18.6186},{"date":"2026-01-20","close":18.4504},{"date":"2026-01-21","close":19.3111},{"date":"2026-01-22","close":19.7266},{"date":"2026-01-23","close":19.5288},{"date":"2026-01-26","close":19.7959},{"date":"2026-01-27","close":20.063},{"date":"2026-01-28","close":18.9055},{"date":"2026-01-29","close":19.8948},{"date":"2026-01-30","close":19.3804},{"date":"2026-02-02","close":20.2905},{"date":"2026-02-03","close":20.6763},{"date":"2026-02-04","close":20.9533},{"date":"2026-02-05","close":19.8849},{"date":"2026-02-06","close":20.1223},{"date":"2026-02-09","close":20.8742},{"date":"2026-02-10","close":20.6862},{"date":"2026-02-11","close":20.5873},{"date":"2026-02-12","close":19.964},{"date":"2026-02-13","close":20.0828},{"date":"2026-02-17","close":19.875},{"date":"2026-02-18","close":20.4587},{"date":"2026-02-19","close":20.5873},{"date":"2026-02-20","close":21.0028},{"date":"2026-02-23","close":19.4694},{"date":"2026-02-24","close":19.5584},{"date":"2026-02-25","close":19.3309},{"date":"2026-02-26","close":19.4694},{"date":"2026-02-27","close":19.2122},{"date":"2026-03-02","close":18.7274},{"date":"2026-03-03","close":18.5889},{"date":"2026-03-04","close":18.5098},{"date":"2026-03-05","close":18.0646},{"date":"2026-03-06","close":17.1347},{"date":"2026-03-09","close":17.0852},{"date":"2026-03-10","close":16.8774},{"date":"2026-03-11","close":16.2708},{"date":"2026-03-12","close":15.6343},{"date":"2026-03-13","close":15.8729},{"date":"2026-03-16","close":15.9426},{"date":"2026-03-17","close":16.4995},{"date":"2026-03-18","close":16.2907},{"date":"2026-03-19","close":16.4001},{"date":"2026-03-20","close":16.1912},{"date":"2026-03-23","close":16.8476},{"date":"2026-03-24","close":17.2056},{"date":"2026-03-25","close":17.1161},{"date":"2026-03-26","close":16.4398},{"date":"2026-03-27","close":16.3105},{"date":"2026-03-30","close":16.0619},{"date":"2026-03-31","close":16.8973},{"date":"2026-04-01","close":16.8277},{"date":"2026-04-02","close":16.778},{"date":"2026-04-06","close":16.9669},{"date":"2026-04-07","close":16.8575},{"date":"2026-04-08","close":17.7825},{"date":"2026-04-09","close":18.2698},{"date":"2026-04-10","close":18.1306},{"date":"2026-04-13","close":18.3394},{"date":"2026-04-14","close":18.6975},{"date":"2026-04-15","close":19.5329},{"date":"2026-04-16","close":20.0103},{"date":"2026-04-17","close":20.8855},{"date":"2026-04-20","close":21.3827},{"date":"2026-04-21","close":21.3728},{"date":"2026-04-22","close":21.4325},{"date":"2026-04-23","close":19.9108},{"date":"2026-04-24","close":19.6821},{"date":"2026-04-27","close":19.2544},{"date":"2026-04-28","close":18.6079},{"date":"2026-04-29","close":18.1505},{"date":"2026-04-30","close":18.8267},{"date":"2026-05-01","close":18.9063},{"date":"2026-05-04","close":18.2897},{"date":"2026-05-05","close":18.2201},{"date":"2026-05-06","close":19.3041},{"date":"2026-05-07","close":18.956},{"date":"2026-05-08","close":18.8765},{"date":"2026-05-11","close":17.8421},{"date":"2026-05-12","close":17.4941},{"date":"2026-05-13","close":17.0366},{"date":"2026-05-14","close":17.1857},{"date":"2026-05-15","close":16.589},{"date":"2026-05-18","close":16.7979},{"date":"2026-05-19","close":16.6487},{"date":"2026-05-20","close":16.1216},{"date":"2026-05-21","close":16.0917},{"date":"2026-05-22","close":16.6089},{"date":"2026-05-26","close":16.6189},{"date":"2026-05-27","close":17.315},{"date":"2026-05-28","close":17.8322},{"date":"2026-05-29","close":17.0863},{"date":"2026-06-01","close":16.6089},{"date":"2026-06-02","close":16.6189},{"date":"2026-06-03","close":16.3205},{"date":"2026-06-04","close":16.4199},{"date":"2026-06-05","close":16.4995},{"date":"2026-06-08","close":16.5293},{"date":"2026-06-09","close":16.9172},{"date":"2026-06-10","close":16.41},{"date":"2026-06-11","close":17.49},{"date":"2026-06-12","close":17.64},{"date":"2026-06-15","close":17.97},{"date":"2026-06-16","close":17.7},{"date":"2026-06-17","close":16.7},{"date":"2026-06-18","close":17.33},{"date":"2026-06-22","close":17.03},{"date":"2026-06-23","close":16.91},{"date":"2026-06-24","close":17.22},{"date":"2026-06-25","close":16.96},{"date":"2026-06-26","close":17.37},{"date":"2026-06-29","close":16.7},{"date":"2026-06-30","close":16.68},{"date":"2026-07-01","close":16.83},{"date":"2026-07-02","close":16.3},{"date":"2026-07-06","close":16.5},{"date":"2026-07-07","close":16.45},{"date":"2026-07-08","close":16.02},{"date":"2026-07-09","close":16.53},{"date":"2026-07-10","close":16.77},{"date":"2026-07-13","close":16.88},{"date":"2026-07-14","close":16.67},{"date":"2026-07-15","close":17.24},{"date":"2026-07-16","close":17.48},{"date":"2026-07-17","close":16.98},{"date":"2026-07-20","close":16.88},{"date":"2026-07-21","close":16.91},{"date":"2026-07-22","close":17.17},{"date":"2026-07-23","close":16.53},{"date":"2026-07-24","close":17.03},{"date":"2026-07-27","close":17.12},{"date":"2026-07-28","close":18.25},{"date":"2026-07-29","close":15.08},{"date":"2026-07-30","close":14.96},{"date":"2026-07-31","close":14.32},{"date":"2026-08-03","close":14.92},{"date":"2026-08-04","close":15.23},{"date":"2026-08-05","close":15.22},{"date":"2026-08-06","close":14.75},{"date":"2026-08-07","close":14.99},{"date":"2026-08-10","close":14.9},{"date":"2026-08-11","close":14.78},{"date":"2026-08-12","close":14.57},{"date":"2026-08-13","close":14.74},{"date":"2026-08-14","close":14.87},{"date":"2026-08-17","close":14.48},{"date":"2026-08-18","close":14.31},{"date":"2026-08-19","close":14.37},{"date":"2026-08-20","close":13.95},{"date":"2026-08-21","close":14.37},{"date":"2026-08-24","close":14.31},{"date":"2026-08-25","close":13.85},{"date":"2026-08-26","close":13.89},{"date":"2026-08-27","close":13.64},{"date":"2026-08-28","close":13.67},{"date":"2026-08-31","close":13.44},{"date":"2026-09-01","close":13.09},{"date":"2026-09-02","close":13.22},{"date":"2026-09-03","close":13.14},{"date":"2026-09-04","close":13.45},{"date":"2026-09-08","close":13.2},{"date":"2026-09-09","close":12.91},{"date":"2026-09-10","close":12.62},{"date":"2026-09-11","close":13.17},{"date":"2026-09-14","close":13.07},{"date":"2026-09-15","close":12.71},{"date":"2026-09-16","close":12.73},{"date":"2026-09-17","close":12.93},{"date":"2026-09-18","close":12.79},{"date":"2026-09-21","close":13.05},{"date":"2026-09-22","close":13.55},{"date":"2026-09-23","close":13.52},{"date":"2026-09-24","close":13.69},{"date":"2026-09-25","close":14.15},{"date":"2026-09-28","close":14.42},{"date":"2026-09-29","close":14.5},{"date":"2026-09-30","close":14.06},{"date":"2026-10-01","close":14.41},{"date":"2026-10-02","close":14.33},{"date":"2026-10-05","close":14.27},{"date":"2026-10-06","close":14.45},{"date":"2026-10-07","close":14.38},{"date":"2026-10-08","close":14.53},{"date":"2026-10-09","close":15.0},{"date":"2026-10-12","close":15.79},{"date":"2026-10-13","close":16.07},{"date":"2026-10-14","close":16.48},{"date":"2026-10-15","close":17.0},{"date":"2026-10-16","close":16.85},{"date":"2026-10-19","close":17.14},{"date":"2026-10-20","close":17.46},{"date":"2026-10-21","close":17.15},{"date":"2026-10-22","close":17.475}],"chart_data":[{"date":"2024-10-23","open":17.14,"high":17.14,"low":16.47,"close":16.57,"volume":8639916,"rsi_14":34.93,"sma_20":19.51,"sma_60":18.25,"sma_120":15.96},{"date":"2024-10-24","open":16.55,"high":16.68,"low":15.91,"close":15.96,"volume":6870247,"rsi_14":13.98,"sma_20":19.38,"sma_60":18.24,"sma_120":16.0},{"date":"2024-10-25","open":16.12,"high":16.62,"low":16.04,"close":16.12,"volume":7154993,"rsi_14":20.49,"sma_20":19.24,"sma_60":18.25,"sma_120":16.03},{"date":"2024-10-28","open":16.06,"high":16.78,"low":16.04,"close":16.41,"volume":13435751,"rsi_14":23.96,"sma_20":19.09,"sma_60":18.26,"sma_120":16.07},{"date":"2024-10-29","open":19.56,"high":21.13,"low":18.98,"close":20.84,"volume":29999612,"rsi_14":58.23,"sma_20":19.18,"sma_60":18.35,"sma_120":16.14},{"date":"2024-10-30","open":20.62,"high":22.24,"low":19.68,"close":21.45,"volume":20956293,"rsi_14":59.67,"sma_20":19.32,"sma_60":18.45,"sma_120":16.22},{"date":"2024-10-31","open":21.65,"high":21.78,"low":19.91,"close":19.95,"volume":9846298,"rsi_14":51.6,"sma_20":19.37,"sma_60":18.5,"sma_120":16.29},{"date":"2024-11-01","open":20.21,"high":20.46,"low":19.92,"close":20.28,"volume":5309874,"rsi_14":57.52,"sma_20":19.36,"sma_60":18.56,"sma_120":16.36},{"date":"2024-11-04","open":20.27,"high":20.7,"low":20.14,"close":20.69,"volume":5622147,"rsi_14":58.63,"sma_20":19.44,"sma_60":18.63,"sma_120":16.43},{"date":"2024-11-05","open":20.51,"high":20.75,"low":20.0,"close":20.6,"volume":7566221,"rsi_14":57.91,"sma_20":19.52,"sma_60":18.71,"sma_120":16.5},{"date":"2024-11-06","open":20.8,"high":20.99,"low":20.05,"close":20.06,"volume":6734124,"rsi_14":54.33,"sma_20":19.56,"sma_60":18.76,"sma_120":16.57},{"date":"2024-11-07","open":20.04,"high":21.13,"low":20.04,"close":20.84,"volume":4581552,"rsi_14":58.11,"sma_20":19.63,"sma_60":18.84,"sma_120":16.64},{"date":"2024-11-08","open":20.39,"high":20.85,"low":20.07,"close":20.19,"volume":5265686,"rsi_14":61.82,"sma_20":19.66,"sma_60":18.9,"sma_120":16.71},{"date":"2024-11-11","open":20.44,"high":20.52,"low":19.82,"close":20.0,"volume":4089254,"rsi_14":62.89,"sma_20":19.73,"sma_60":18.96,"sma_120":16.78},{"date":"2024-11-12","open":19.63,"high":19.94,"low":19.34,"close":19.53,"volume":5910286,"rsi_14":63.38,"sma_20":19.77,"sma_60":19.02,"sma_120":16.85},{"date":"2024-11-13","open":19.63,"high":19.84,"low":19.05,"close":19.27,"volume":6938011,"rsi_14":65.44,"sma_20":19.79,"sma_60":19.07,"sma_120":16.92},{"date":"2024-11-14","open":19.32,"high":19.77,"low":19.01,"close":19.54,"volume":4505150,"rsi_14":65.81,"sma_20":19.82,"sma_60":19.12,"sma_120":16.98},{"date":"2024-11-15","open":19.5,"high":19.64,"low":19.1,"close":19.42,"volume":7264342,"rsi_14":64.16,"sma_20":19.84,"sma_60":19.18,"sma_120":17.05},{"date":"2024-11-18","open":19.95,"high":19.95,"low":18.86,"close":18.87,"volume":4529114,"rsi_14":35.47,"sma_20":19.91,"sma_60":19.23,"sma_120":17.11},{"date":"2024-11-19","open":18.61,"high":18.86,"low":18.26,"close":18.58,"volume":6336275,"rsi_14":27.8,"sma_20":19.99,"sma_60":19.25,"sma_120":17.17},{"date":"2024-11-20","open":18.39,"high":18.57,"low":17.96,"close":17.97,"volume":4547356,"rsi_14":32.18,"sma_20":20.06,"sma_60":19.27,"sma_120":17.21},{"date":"2024-11-21","open":17.91,"high":18.31,"low":17.76,"close":18.1,"volume":4267900,"rsi_14":29.75,"sma_20":20.17,"sma_60":19.28,"sma_120":17.25},{"date":"2024-11-22","open":18.3,"high":19.34,"low":18.3,"close":19.02,"volume":5078770,"rsi_14":35.74,"sma_20":20.32,"sma_60":19.3,"sma_120":17.31},{"date":"2024-11-25","open":19.34,"high":20.29,"low":19.34,"close":19.68,"volume":6131243,"rsi_14":42.9,"sma_20":20.49,"sma_60":19.33,"sma_120":17.37},{"date":"2024-11-26","open":19.29,"high":19.69,"low":19.12,"close":19.68,"volume":3880698,"rsi_14":46.82,"sma_20":20.43,"sma_60":19.36,"sma_120":17.42},{"date":"2024-11-27","open":19.58,"high":20.07,"low":19.58,"close":19.61,"volume":2909956,"rsi_14":38.22,"sma_20":20.34,"sma_60":19.4,"sma_120":17.48},{"date":"2024-11-29","open":19.61,"high":19.75,"low":19.37,"close":19.49,"volume":1565241,"rsi_14":42.47,"sma_20":20.32,"sma_60":19.44,"sma_120":17.54},{"date":"2024-12-02","open":19.6,"high":20.38,"low":19.5,"close":20.11,"volume":7737397,"rsi_14":51.04,"sma_20":20.31,"sma_60":19.49,"sma_120":17.6},{"date":"2024-12-03","open":20.13,"high":20.34,"low":19.79,"close":20.1,"volume":5704246,"rsi_14":56.13,"sma_20":20.27,"sma_60":19.55,"sma_120":17.66},{"date":"2024-12-04","open":19.89,"high":20.26,"low":19.88,"close":20.03,"volume":3426926,"rsi_14":58.57,"sma_20":20.25,"sma_60":19.6,"sma_120":17.72},{"date":"2024-12-05","open":19.79,"high":19.95,"low":19.52,"close":19.68,"volume":3782660,"rsi_14":51.6,"sma_20":20.23,"sma_60":19.65,"sma_120":17.77},{"date":"2024-12-06","open":20.1,"high":21.03,"low":20.05,"close":20.28,"volume":5304005,"rsi_14":58.57,"sma_20":20.2,"sma_60":19.71,"sma_120":17.84},{"date":"2024-12-09","open":20.48,"high":21.25,"low":20.48,"close":20.56,"volume":4799879,"rsi_14":67.82,"sma_20":20.22,"sma_60":19.76,"sma_120":17.9},{"date":"2024-12-10","open":20.69,"high":20.78,"low":20.03,"close":20.17,"volume":4666891,"rsi_14":65.29,"sma_20":20.22,"sma_60":19.8,"sma_120":17.96},{"date":"2024-12-11","open":20.63,"high":20.97,"low":20.32,"close":20.59,"volume":5214398,"rsi_14":76.89,"sma_20":20.27,"sma_60":19.85,"sma_120":18.02},{"date":"2024-12-12","open":20.42,"high":20.97,"low":20.22,"close":20.34,"volume":3962323,"rsi_14":72.26,"sma_20":20.32,"sma_60":19.88,"sma_120":18.07},{"date":"2024-12-13","open":20.22,"high":20.54,"low":20.04,"close":20.39,"volume":4238943,"rsi_14":66.26,"sma_20":20.36,"sma_60":19.92,"sma_120":18.13},{"date":"2024-12-16","open":20.03,"high":21.04,"low":20.03,"close":20.92,"volume":7471671,"rsi_14":64.99,"sma_20":20.43,"sma_60":19.97,"sma_120":18.19},{"date":"2024-12-17","open":21.14,"high":21.87,"low":20.86,"close":21.86,"volume":7713724,"rsi_14":71.86,"sma_20":20.58,"sma_60":20.04,"sma_120":18.26},{"date":"2024-12-18","open":21.93,"high":22.73,"low":21.42,"close":21.53,"volume":10776880,"rsi_14":68.14,"sma_20":20.73,"sma_60":20.1,"sma_120":18.33},{"date":"2024-12-19","open":21.51,"high":21.65,"low":20.74,"close":20.97,"volume":7743438,"rsi_14":62.72,"sma_20":20.88,"sma_60":20.15,"sma_120":18.41},{"date":"2024-12-20","open":20.85,"high":21.67,"low":20.69,"close":21.56,"volume":6800404,"rsi_14":62.52,"sma_20":21.06,"sma_60":20.2,"sma_120":18.49},{"date":"2024-12-23","open":21.28,"high":21.49,"low":20.87,"close":21.31,"volume":4072204,"rsi_14":59.97,"sma_20":21.17,"sma_60":20.25,"sma_120":18.56},{"date":"2024-12-24","open":21.29,"high":21.31,"low":20.8,"close":21.17,"volume":1835946,"rsi_14":59.16,"sma_20":21.25,"sma_60":20.28,"sma_120":18.64},{"date":"2024-12-26","open":21.24,"high":21.55,"low":21.1,"close":21.4,"volume":4142126,"rsi_14":64.49,"sma_20":21.33,"sma_60":20.31,"sma_120":18.71},{"date":"2024-12-27","open":21.26,"high":21.42,"low":20.98,"close":21.06,"volume":3701726,"rsi_14":56.47,"sma_20":21.4,"sma_60":20.35,"sma_120":18.78},{"date":"2024-12-30","open":20.57,"high":20.75,"low":19.88,"close":20.71,"volume":6002192,"rsi_14":50.62,"sma_20":21.46,"sma_60":20.38,"sma_120":18.85},{"date":"2024-12-31","open":20.78,"high":21.1,"low":20.56,"close":20.76,"volume":3180913,"rsi_14":55.88,"sma_20":21.49,"sma_60":20.39,"sma_120":18.92},{"date":"2025-01-02","open":21.02,"high":21.32,"low":20.63,"close":20.84,"volume":3207257,"rsi_14":52.69,"sma_20":21.52,"sma_60":20.41,"sma_120":18.99},{"date":"2025-01-03","open":21.01,"high":21.11,"low":20.18,"close":20.47,"volume":4686372,"rsi_14":51.41,"sma_20":21.54,"sma_60":20.43,"sma_120":19.05},{"date":"2025-01-06","open":20.76,"high":21.13,"low":20.53,"close":20.82,"volume":4542027,"rsi_14":54.18,"sma_20":21.6,"sma_60":20.46,"sma_120":19.11},{"date":"2025-01-07","open":20.88,"high":21.25,"low":20.69,"close":20.87,"volume":4810000,"rsi_14":49.48,"sma_20":21.62,"sma_60":20.48,"sma_120":19.16},{"date":"2025-01-08","open":20.73,"high":20.85,"low":20.16,"close":20.84,"volume":3589169,"rsi_14":36.29,"sma_20":21.63,"sma_60":20.5,"sma_120":19.2},{"date":"2025-01-10","open":20.53,"high":22.26,"low":20.33,"close":22.05,"volume":9478700,"rsi_14":55.7,"sma_20":21.73,"sma_60":20.56,"sma_120":19.26},{"date":"2025-01-13","open":21.85,"high":22.32,"low":21.23,"close":22.26,"volume":6334586,"rsi_14":65.3,"sma_20":21.82,"sma_60":20.62,"sma_120":19.31},{"date":"2025-01-14","open":22.45,"high":22.66,"low":22.08,"close":22.33,"volume":6700540,"rsi_14":60.42,"sma_20":21.92,"sma_60":20.68,"sma_120":19.37},{"date":"2025-01-15","open":22.94,"high":23.09,"low":22.23,"close":22.25,"volume":6473937,"rsi_14":63.22,"sma_20":22.01,"sma_60":20.73,"sma_120":19.43},{"date":"2025-01-16","open":22.58,"high":22.95,"low":22.12,"close":22.88,"volume":4272274,"rsi_14":71.22,"sma_20":22.12,"sma_60":20.8,"sma_120":19.49},{"date":"2025-01-17","open":22.96,"high":23.22,"low":22.75,"close":22.9,"volume":5207193,"rsi_14":69.62,"sma_20":22.17,"sma_60":20.89,"sma_120":19.55},{"date":"2025-01-21","open":23.34,"high":24.14,"low":23.29,"close":23.99,"volume":4790296,"rsi_14":82.03,"sma_20":22.3,"sma_60":21.01,"sma_120":19.62},{"date":"2025-01-22","open":24.0,"high":24.39,"low":23.71,"close":24.3,"volume":5709207,"rsi_14":89.55,"sma_20":22.47,"sma_60":21.14,"sma_120":19.69},{"date":"2025-01-23","open":24.03,"high":24.91,"low":23.86,"close":24.8,"volume":4923866,"rsi_14":90.49,"sma_20":22.64,"sma_60":21.29,"sma_120":19.77},{"date":"2025-01-24","open":24.76,"high":25.62,"low":24.73,"close":25.47,"volume":6458006,"rsi_14":91.51,"sma_20":22.85,"sma_60":21.45,"sma_120":19.85},{"date":"2025-01-27","open":25.11,"high":25.27,"low":24.71,"close":25.14,"volume":7492830,"rsi_14":92.15,"sma_20":23.06,"sma_60":21.6,"sma_120":19.93},{"date":"2025-01-28","open":24.99,"high":26.1,"low":24.99,"close":25.73,"volume":9528882,"rsi_14":92.46,"sma_20":23.28,"sma_60":21.68,"sma_120":20.02},{"date":"2025-01-29","open":26.84,"high":28.08,"low":24.2,"close":24.73,"volume":23950540,"rsi_14":78.71,"sma_20":23.47,"sma_60":21.74,"sma_120":20.09},{"date":"2025-01-30","open":25.21,"high":26.05,"low":24.83,"close":26.05,"volume":8531574,"rsi_14":82.51,"sma_20":23.75,"sma_60":21.84,"sma_120":20.17},{"date":"2025-01-31","open":25.79,"high":25.91,"low":25.12,"close":25.13,"volume":5502582,"rsi_14":69.88,"sma_20":23.97,"sma_60":21.92,"sma_120":20.24},{"date":"2025-02-03","open":24.42,"high":24.6,"low":23.65,"close":23.82,"volume":8652399,"rsi_14":58.82,"sma_20":24.13,"sma_60":21.97,"sma_120":20.3},{"date":"2025-02-04","open":23.8,"high":24.37,"low":23.39,"close":24.34,"volume":4729513,"rsi_14":60.83,"sma_20":24.33,"sma_60":22.04,"sma_120":20.37},{"date":"2025-02-05","open":24.18,"high":24.36,"low":23.92,"close":24.06,"volume":3864968,"rsi_14":59.53,"sma_20":24.49,"sma_60":22.11,"sma_120":20.43},{"date":"2025-02-06","open":24.56,"high":24.65,"low":23.76,"close":23.86,"volume":3011102,"rsi_14":55.39,"sma_20":24.65,"sma_60":22.16,"sma_120":20.5},{"date":"2025-02-07","open":23.76,"high":23.84,"low":22.99,"close":23.14,"volume":5362209,"rsi_14":51.24,"sma_20":24.77,"sma_60":22.21,"sma_120":20.55},{"date":"2025-02-10","open":23.08,"high":23.17,"low":22.65,"close":22.9,"volume":4466683,"rsi_14":43.87,"sma_20":24.81,"sma_60":22.25,"sma_120":20.61},{"date":"2025-02-11","open":22.73,"high":23.86,"low":22.65,"close":23.56,"volume":4475056,"rsi_14":45.98,"sma_20":24.88,"sma_60":22.32,"sma_120":20.67},{"date":"2025-02-12","open":22.87,"high":23.71,"low":22.71,"close":23.36,"volume":3654956,"rsi_14":42.01,"sma_20":24.93,"sma_60":22.39,"sma_120":20.73},{"date":"2025-02-13","open":23.67,"high":24.83,"low":23.53,"close":24.71,"volume":5411899,"rsi_14":46.03,"sma_20":25.06,"sma_60":22.48,"sma_120":20.8},{"date":"2025-02-14","open":24.72,"high":24.88,"low":24.24,"close":24.76,"volume":4690532,"rsi_14":47.93,"sma_20":25.16,"sma_60":22.57,"sma_120":20.88},{"date":"2025-02-18","open":24.86,"high":25.49,"low":24.64,"close":25.38,"volume":5317370,"rsi_14":48.14,"sma_20":25.28,"sma_60":22.68,"sma_120":20.95},{"date":"2025-02-19","open":25.11,"high":25.68,"low":24.95,"close":25.66,"volume":3391612,"rsi_14":55.36,"sma_20":25.37,"sma_60":22.8,"sma_120":21.03},{"date":"2025-02-20","open":25.64,"high":25.7,"low":24.8,"close":25.62,"volume":3537501,"rsi_14":47.05,"sma_20":25.44,"sma_60":22.93,"sma_120":21.1},{"date":"2025-02-21","open":25.82,"high":25.82,"low":24.32,"close":24.68,"volume":3881688,"rsi_14":46.99,"sma_20":25.43,"sma_60":23.04,"sma_120":21.16},{"date":"2025-02-24","open":24.74,"high":24.91,"low":24.41,"close":24.43,"volume":4576705,"rsi_14":54.81,"sma_20":25.38,"sma_60":23.13,"sma_120":21.22},{"date":"2025-02-25","open":24.45,"high":24.67,"low":23.94,"close":24.44,"volume":3793272,"rsi_14":50.83,"sma_20":25.34,"sma_60":23.21,"sma_120":21.27},{"date":"2025-02-26","open":24.4,"high":24.97,"low":24.17,"close":24.52,"volume":3248645,"rsi_14":54.04,"sma_20":25.28,"sma_60":23.3,"sma_120":21.33},{"date":"2025-02-27","open":24.64,"high":24.68,"low":23.77,"close":23.79,"volume":3167174,"rsi_14":49.45,"sma_20":25.23,"sma_60":23.37,"sma_120":21.38},{"date":"2025-02-28","open":23.94,"high":24.27,"low":23.69,"close":24.12,"volume":4907835,"rsi_14":58.49,"sma_20":25.13,"sma_60":23.45,"sma_120":21.44},{"date":"2025-03-03","open":23.96,"high":24.27,"low":23.26,"close":23.55,"volume":5230538,"rsi_14":55.33,"sma_20":25.05,"sma_60":23.5,"sma_120":21.5},{"date":"2025-03-04","open":23.04,"high":23.13,"low":21.08,"close":21.81,"volume":10593424,"rsi_14":37.79,"sma_20":24.95,"sma_60":23.53,"sma_120":21.54},{"date":"2025-03-05","open":21.86,"high":22.73,"low":21.81,"close":22.69,"volume":4782166,"rsi_14":45.69,"sma_20":24.86,"sma_60":23.58,"sma_120":21.59},{"date":"2025-03-06","open":22.57,"high":23.12,"low":19.79,"close":19.89,"volume":9691703,"rsi_14":24.12,"sma_20":24.64,"sma_60":23.58,"sma_120":21.61},{"date":"2025-03-07","open":19.54,"high":19.61,"low":17.46,"close":18.51,"volume":12179949,"rsi_14":20.64,"sma_20":24.37,"sma_60":23.55,"sma_120":21.63},{"date":"2025-03-10","open":17.94,"high":18.26,"low":16.57,"close":16.91,"volume":11191181,"rsi_14":13.48,"sma_20":24.04,"sma_60":23.48,"sma_120":21.62},{"date":"2025-03-11","open":16.91,"high":17.08,"low":16.17,"close":16.85,"volume":13001073,"rsi_14":11.29,"sma_20":23.72,"sma_60":23.42,"sma_120":21.61},{"date":"2025-03-12","open":17.1,"high":17.42,"low":16.25,"close":16.28,"volume":10260819,"rsi_14":10.8,"sma_20":23.34,"sma_60":23.35,"sma_120":21.6},{"date":"2025-03-13","open":16.28,"high":16.43,"low":15.64,"close":15.84,"volume":8514057,"rsi_14":11.27,"sma_20":22.95,"sma_60":23.27,"sma_120":21.57},{"date":"2025-03-14","open":16.24,"high":16.31,"low":15.82,"close":16.16,"volume":7579452,"rsi_14":13.89,"sma_20":22.51,"sma_60":23.19,"sma_120":21.56},{"date":"2025-03-17","open":16.16,"high":16.39,"low":15.84,"close":15.98,"volume":7697346,"rsi_14":13.61,"sma_20":22.05,"sma_60":23.11,"sma_120":21.54},{"date":"2025-03-18","open":15.99,"high":16.0,"low":15.2,"close":15.45,"volume":8822918,"rsi_14":12.47,"sma_20":21.53,"sma_60":23.0,"sma_120":21.52},{"date":"2025-03-19","open":15.38,"high":16.05,"low":15.31,"close":15.94,"volume":6656652,"rsi_14":16.84,"sma_20":21.03,"sma_60":22.9,"sma_120":21.5},{"date":"2025-03-20","open":15.8,"high":16.01,"low":15.71,"close":15.8,"volume":7154726,"rsi_14":14.31,"sma_20":20.51,"sma_60":22.81,"sma_120":21.48},{"date":"2025-03-21","open":15.47,"high":16.4,"low":15.42,"close":15.91,"volume":65333844,"rsi_14":15.91,"sma_20":20.06,"sma_60":22.71,"sma_120":21.46},{"date":"2025-03-24","open":16.4,"high":16.78,"low":16.38,"close":16.52,"volume":8484339,"rsi_14":23.67,"sma_20":19.64,"sma_60":22.62,"sma_120":21.43},{"date":"2025-03-25","open":16.61,"high":16.76,"low":16.01,"close":16.01,"volume":6555433,"rsi_14":15.58,"sma_20":19.21,"sma_60":22.53,"sma_120":21.41},{"date":"2025-03-26","open":16.12,"high":16.23,"low":15.71,"close":15.86,"volume":5914839,"rsi_14":21.35,"sma_20":18.75,"sma_60":22.44,"sma_120":21.38},{"date":"2025-03-27","open":15.61,"high":16.31,"low":15.55,"close":16.01,"volume":5546233,"rsi_14":28.27,"sma_20":18.35,"sma_60":22.35,"sma_120":21.35},{"date":"2025-03-28","open":15.6,"high":15.93,"low":15.09,"close":15.25,"volume":5291700,"rsi_14":33.46,"sma_20":17.89,"sma_60":22.25,"sma_120":21.32},{"date":"2025-03-31","open":14.97,"high":15.25,"low":14.51,"close":15.09,"volume":6304494,"rsi_14":32.83,"sma_20":17.44,"sma_60":22.16,"sma_120":21.27},{"date":"2025-04-01","open":15.2,"high":15.74,"low":15.01,"close":15.65,"volume":6014335,"rsi_14":43.83,"sma_20":17.12,"sma_60":22.06,"sma_120":21.24},{"date":"2025-04-02","open":15.36,"high":16.1,"low":15.36,"close":15.93,"volume":5190524,"rsi_14":50.88,"sma_20":16.77,"sma_60":21.99,"sma_120":21.21},{"date":"2025-04-03","open":14.09,"high":14.16,"low":11.23,"close":11.35,"volume":33962265,"rsi_14":24.0,"sma_20":16.33,"sma_60":21.82,"sma_120":21.14},{"date":"2025-04-04","open":10.98,"high":11.76,"low":9.79,"close":11.24,"volume":33083954,"rsi_14":24.15,"sma_20":15.95,"sma_60":21.65,"sma_120":21.07},{"date":"2025-04-07","open":10.55,"high":11.87,"low":10.34,"close":10.95,"volume":17263347,"rsi_14":24.81,"sma_20":15.64,"sma_60":21.48,"sma_120":20.99},{"date":"2025-04-08","open":11.48,"high":11.54,"low":9.29,"close":9.47,"volume":20377277,"rsi_14":17.35,"sma_20":15.26,"sma_60":21.27,"sma_120":20.91},{"date":"2025-04-09","open":9.34,"high":12.33,"low":9.15,"close":12.07,"volume":28103666,"rsi_14":34.96,"sma_20":15.04,"sma_60":21.09,"sma_120":20.85},{"date":"2025-04-10","open":11.33,"high":11.52,"low":10.62,"close":11.12,"volume":15137299,"rsi_14":31.86,"sma_20":14.8,"sma_60":20.9,"sma_120":20.79},{"date":"2025-04-11","open":10.85,"high":11.01,"low":10.07,"close":10.8,"volume":10862325,"rsi_14":27.84,"sma_20":14.53,"sma_60":20.7,"sma_120":20.71},{"date":"2025-04-14","open":11.18,"high":11.46,"low":10.76,"close":10.95,"volume":12721031,"rsi_14":29.88,"sma_20":14.27,"sma_60":20.49,"sma_120":20.64},{"date":"2025-04-15","open":10.78,"high":10.91,"low":10.33,"close":10.54,"volume":8952660,"rsi_14":29.24,"sma_20":14.01,"sma_60":20.28,"sma_120":20.58},{"date":"2025-04-16","open":10.36,"high":10.55,"low":9.85,"close":10.02,"volume":9559547,"rsi_14":27.32,"sma_20":13.71,"sma_60":20.04,"sma_120":20.52},{"date":"2025-04-17","open":10.02,"high":10.2,"low":9.78,"close":10.16,"volume":10713931,"rsi_14":29.75,"sma_20":13.42,"sma_60":19.79,"sma_120":20.46},{"date":"2025-04-21","open":9.97,"high":10.26,"low":9.86,"close":10.18,"volume":7363154,"rsi_14":30.26,"sma_20":13.13,"sma_60":19.54,"sma_120":20.41},{"date":"2025-04-22","open":10.18,"high":10.66,"low":10.06,"close":10.6,"volume":12043304,"rsi_14":29.49,"sma_20":12.82,"sma_60":19.28,"sma_120":20.37},{"date":"2025-04-23","open":11.42,"high":11.69,"low":10.77,"close":10.8,"volume":11520482,"rsi_14":28.98,"sma_20":12.55,"sma_60":19.03,"sma_120":20.32},{"date":"2025-04-24","open":10.95,"high":11.34,"low":10.89,"close":11.22,"volume":8462432,"rsi_14":49.15,"sma_20":12.31,"sma_60":18.78,"sma_120":20.23},{"date":"2025-04-25","open":11.13,"high":11.2,"low":10.92,"close":11.07,"volume":5880736,"rsi_14":48.98,"sma_20":12.06,"sma_60":18.55,"sma_120":20.14},{"date":"2025-04-28","open":11.1,"high":11.36,"low":10.92,"close":11.25,"volume":5915312,"rsi_14":51.89,"sma_20":11.85,"sma_60":18.29,"sma_120":20.07},{"date":"2025-04-29","open":11.21,"high":11.49,"low":11.11,"close":11.37,"volume":8468848,"rsi_14":64.41,"sma_20":11.66,"sma_60":18.05,"sma_120":19.99},{"date":"2025-04-30","open":11.15,"high":11.6,"low":10.78,"close":11.55,"volume":9195565,"rsi_14":43.72,"sma_20":11.45,"sma_60":17.84,"sma_120":19.91},{"date":"2025-05-01","open":11.67,"high":12.02,"low":11.57,"close":11.82,"volume":10181887,"rsi_14":60.0,"sma_20":11.24,"sma_60":17.62,"sma_120":19.83},{"date":"2025-05-02","open":12.12,"high":12.5,"low":12.04,"close":12.43,"volume":7731330,"rsi_14":71.54,"sma_20":11.3,"sma_60":17.42,"sma_120":19.76},{"date":"2025-05-05","open":12.29,"high":12.64,"low":12.14,"close":12.22,"volume":8067846,"rsi_14":66.41,"sma_20":11.35,"sma_60":17.22,"sma_120":19.69},{"date":"2025-05-06","open":11.97,"high":12.11,"low":11.77,"close":11.87,"volume":5214601,"rsi_14":67.61,"sma_20":11.39,"sma_60":17.03,"sma_120":19.62},{"date":"2025-05-07","open":11.99,"high":12.44,"low":11.88,"close":12.36,"volume":7488853,"rsi_14":81.14,"sma_20":11.54,"sma_60":16.84,"sma_120":19.55},{"date":"2025-05-08","open":12.74,"high":13.22,"low":12.57,"close":13.06,"volume":7108152,"rsi_14":83.6,"sma_20":11.59,"sma_60":16.66,"sma_120":19.49},{"date":"2025-05-09","open":13.18,"high":13.25,"low":12.79,"close":12.91,"volume":7464838,"rsi_14":80.61,"sma_20":11.69,"sma_60":16.48,"sma_120":19.44},{"date":"2025-05-12","open":14.53,"high":15.06,"low":13.79,"close":14.04,"volume":11337029,"rsi_14":83.24,"sma_20":11.85,"sma_60":16.29,"sma_120":19.39},{"date":"2025-05-13","open":14.33,"high":14.62,"low":14.16,"close":14.53,"volume":6614062,"rsi_14":84.16,"sma_20":12.04,"sma_60":16.12,"sma_120":19.34},{"date":"2025-05-14","open":14.4,"high":14.56,"low":14.26,"close":14.33,"volume":6736140,"rsi_14":79.63,"sma_20":12.23,"sma_60":15.93,"sma_120":19.3},{"date":"2025-05-15","open":14.09,"high":14.46,"low":14.06,"close":14.43,"volume":4979972,"rsi_14":82.28,"sma_20":12.46,"sma_60":15.73,"sma_120":19.27},{"date":"2025-05-16","open":14.37,"high":14.55,"low":14.2,"close":14.37,"volume":5038572,"rsi_14":80.57,"sma_20":12.67,"sma_60":15.54,"sma_120":19.23},{"date":"2025-05-19","open":14.18,"high":14.22,"low":13.86,"close":13.92,"volume":7806093,"rsi_14":73.48,"sma_20":12.87,"sma_60":15.35,"sma_120":19.2},{"date":"2025-05-20","open":14.02,"high":14.36,"low":13.91,"close":14.03,"volume":12026219,"rsi_14":73.14,"sma_20":13.04,"sma_60":15.17,"sma_120":19.15},{"date":"2025-05-21","open":11.93,"high":12.85,"low":11.61,"close":11.81,"volume":25026058,"rsi_14":49.93,"sma_20":13.1,"sma_60":14.95,"sma_120":19.08},{"date":"2025-05-22","open":11.66,"high":11.96,"low":11.52,"close":11.82,"volume":13985042,"rsi_14":45.43,"sma_20":13.13,"sma_60":14.73,"sma_120":19.01},{"date":"2025-05-23","open":11.34,"high":11.77,"low":11.22,"close":11.66,"volume":11780653,"rsi_14":45.83,"sma_20":13.16,"sma_60":14.52,"sma_120":18.94},{"date":"2025-05-27","open":12.34,"high":13.28,"low":12.07,"close":13.17,"volume":14107299,"rsi_14":58.35,"sma_20":13.26,"sma_60":14.33,"sma_120":18.89},{"date":"2025-05-28","open":13.22,"high":13.33,"low":12.74,"close":12.81,"volume":8251470,"rsi_14":52.92,"sma_20":13.33,"sma_60":14.15,"sma_120":18.82},{"date":"2025-05-29","open":13.07,"high":13.12,"low":12.33,"close":12.49,"volume":7576865,"rsi_14":46.06,"sma_20":13.38,"sma_60":13.98,"sma_120":18.76},{"date":"2025-05-30","open":12.14,"high":12.35,"low":11.95,"close":12.11,"volume":9181716,"rsi_14":44.69,"sma_20":13.39,"sma_60":13.8,"sma_120":18.69},{"date":"2025-06-02","open":12.04,"high":12.18,"low":11.68,"close":11.89,"volume":9108375,"rsi_14":33.73,"sma_20":13.37,"sma_60":13.66,"sma_120":18.62},{"date":"2025-06-03","open":11.91,"high":12.3,"low":11.79,"close":12.13,"volume":6825274,"rsi_14":31.09,"sma_20":13.36,"sma_60":13.55,"sma_120":18.55},{"date":"2025-06-04","open":12.21,"high":12.47,"low":11.99,"close":12.2,"volume":5739533,"rsi_14":32.86,"sma_20":13.38,"sma_60":13.47,"sma_120":18.48},{"date":"2025-06-05","open":12.09,"high":12.54,"low":12.05,"close":12.24,"volume":6901166,"rsi_14":32.12,"sma_20":13.37,"sma_60":13.39,"sma_120":18.41},{"date":"2025-06-06","open":12.31,"high":12.45,"low":12.25,"close":12.35,"volume":5744708,"rsi_14":33.75,"sma_20":13.33,"sma_60":13.32,"sma_120":18.34},{"date":"2025-06-09","open":12.53,"high":12.79,"low":12.36,"close":12.66,"volume":7829548,"rsi_14":39.55,"sma_20":13.32,"sma_60":13.27,"sma_120":18.27},{"date":"2025-06-10","open":12.85,"high":13.06,"low":12.47,"close":12.7,"volume":7652644,"rsi_14":38.21,"sma_20":13.25,"sma_60":13.21,"sma_120":18.2},{"date":"2025-06-11","open":12.98,"high":12.98,"low":12.52,"close":12.53,"volume":5693016,"rsi_14":58.02,"sma_20":13.14,"sma_60":13.15,"sma_120":18.13},{"date":"2025-06-12","open":12.28,"high":12.49,"low":12.21,"close":12.36,"volume":4670619,"rsi_14":55.58,"sma_20":13.04,"sma_60":13.09,"sma_120":18.04},{"date":"2025-06-13","open":12.06,"high":12.15,"low":11.23,"close":11.34,"volume":12900706,"rsi_14":45.97,"sma_20":12.87,"sma_60":13.01,"sma_120":17.96},{"date":"2025-06-16","open":11.62,"high":12.17,"low":11.61,"close":12.15,"volume":7278457,"rsi_14":36.93,"sma_20":12.75,"sma_60":12.95,"sma_120":17.88},{"date":"2025-06-17","open":11.87,"high":11.99,"low":11.6,"close":11.61,"volume":6013298,"rsi_14":35.46,"sma_20":12.63,"sma_60":12.87,"sma_120":17.79},{"date":"2025-06-18","open":11.62,"high":11.68,"low":11.44,"close":11.51,"volume":5025374,"rsi_14":37.35,"sma_20":12.5,"sma_60":12.79,"sma_120":17.71},{"date":"2025-06-20","open":11.61,"high":11.68,"low":11.4,"close":11.46,"volume":7006990,"rsi_14":40.55,"sma_20":12.48,"sma_60":12.71,"sma_120":17.62},{"date":"2025-06-23","open":11.29,"high":11.3,"low":10.83,"close":11.24,"volume":9210532,"rsi_14":40.55,"sma_20":12.44,"sma_60":12.63,"sma_120":17.53},{"date":"2025-06-24","open":11.55,"high":11.64,"low":11.25,"close":11.44,"volume":6532677,"rsi_14":39.95,"sma_20":12.43,"sma_60":12.55,"sma_120":17.45},{"date":"2025-06-25","open":11.42,"high":11.51,"low":11.18,"close":11.21,"volume":6117329,"rsi_14":36.59,"sma_20":12.32,"sma_60":12.48,"sma_120":17.37},{"date":"2025-06-26","open":11.3,"high":11.46,"low":11.2,"close":11.36,"volume":5003218,"rsi_14":38.39,"sma_20":12.24,"sma_60":12.41,"sma_120":17.28},{"date":"2025-06-27","open":11.6,"high":11.74,"low":11.32,"close":11.59,"volume":6580552,"rsi_14":39.95,"sma_20":12.19,"sma_60":12.34,"sma_120":17.2},{"date":"2025-06-30","open":11.6,"high":11.63,"low":11.32,"close":11.5,"volume":7569872,"rsi_14":34.55,"sma_20":12.16,"sma_60":12.26,"sma_120":17.12},{"date":"2025-07-01","open":11.36,"high":12.34,"low":11.32,"close":11.98,"volume":8969585,"rsi_14":41.89,"sma_20":12.16,"sma_60":12.27,"sma_120":17.05},{"date":"2025-07-02","open":12.09,"high":12.55,"low":11.81,"close":12.22,"volume":10564022,"rsi_14":46.54,"sma_20":12.16,"sma_60":12.29,"sma_120":16.97},{"date":"2025-07-03","open":12.24,"high":12.41,"low":12.21,"close":12.31,"volume":4232350,"rsi_14":49.45,"sma_20":12.16,"sma_60":12.31,"sma_120":16.9},{"date":"2025-07-07","open":12.22,"high":12.62,"low":12.12,"close":12.23,"volume":8129436,"rsi_14":62.5,"sma_20":12.15,"sma_60":12.36,"sma_120":16.81},{"date":"2025-07-08","open":12.31,"high":12.44,"low":11.92,"close":12.18,"volume":8024197,"rsi_14":50.53,"sma_20":12.14,"sma_60":12.36,"sma_120":16.72},{"date":"2025-07-09","open":12.27,"high":12.4,"low":12.09,"close":12.2,"volume":5577534,"rsi_14":63.04,"sma_20":12.11,"sma_60":12.37,"sma_120":16.63},{"date":"2025-07-10","open":12.39,"high":12.81,"low":12.29,"close":12.66,"volume":7959294,"rsi_14":71.91,"sma_20":12.11,"sma_60":12.4,"sma_120":16.55},{"date":"2025-07-11","open":12.33,"high":12.43,"low":12.07,"close":12.07,"volume":5968680,"rsi_14":59.63,"sma_20":12.09,"sma_60":12.42,"sma_120":16.46},{"date":"2025-07-14","open":11.89,"high":12.03,"low":11.73,"close":11.99,"volume":6901716,"rsi_14":62.54,"sma_20":12.07,"sma_60":12.45,"sma_120":16.36},{"date":"2025-07-15","open":12.1,"high":12.13,"low":11.47,"close":11.48,"volume":6958144,"rsi_14":50.59,"sma_20":12.07,"sma_60":12.47,"sma_120":16.25},{"date":"2025-07-16","open":11.62,"high":11.7,"low":11.3,"close":11.57,"volume":6590302,"rsi_14":55.73,"sma_20":12.04,"sma_60":12.49,"sma_120":16.14},{"date":"2025-07-17","open":11.61,"high":12.04,"low":11.58,"close":12.03,"volume":9882313,"rsi_14":59.6,"sma_20":12.07,"sma_60":12.52,"sma_120":16.03},{"date":"2025-07-18","open":12.19,"high":12.24,"low":11.88,"close":12.0,"volume":4865522,"rsi_14":56.29,"sma_20":12.09,"sma_60":12.54,"sma_120":15.91},{"date":"2025-07-21","open":12.24,"high":12.55,"low":12.1,"close":12.19,"volume":6724320,"rsi_14":60.17,"sma_20":12.13,"sma_60":12.57,"sma_120":15.8},{"date":"2025-07-22","open":12.37,"high":12.86,"low":12.37,"close":12.74,"volume":8988148,"rsi_14":61.08,"sma_20":12.21,"sma_60":12.59,"sma_120":15.69},{"date":"2025-07-23","open":12.93,"high":13.22,"low":12.83,"close":13.15,"volume":8873284,"rsi_14":62.87,"sma_20":12.29,"sma_60":12.63,"sma_120":15.59},{"date":"2025-07-24","open":12.85,"high":13.18,"low":12.38,"close":12.41,"volume":6966495,"rsi_14":51.15,"sma_20":12.35,"sma_60":12.64,"sma_120":15.47},{"date":"2025-07-25","open":12.57,"high":12.64,"low":12.17,"close":12.4,"volume":5237700,"rsi_14":52.11,"sma_20":12.41,"sma_60":12.66,"sma_120":15.36},{"date":"2025-07-28","open":12.46,"high":12.51,"low":12.15,"close":12.25,"volume":6927930,"rsi_14":50.92,"sma_20":12.44,"sma_60":12.67,"sma_120":15.26},{"date":"2025-07-29","open":12.2,"high":12.32,"low":11.77,"close":12.14,"volume":14263034,"rsi_14":49.33,"sma_20":12.47,"sma_60":12.67,"sma_120":15.15},{"date":"2025-07-30","open":14.68,"high":15.07,"low":12.43,"close":12.45,"volume":28631971,"rsi_14":47.56,"sma_20":12.5,"sma_60":12.67,"sma_120":15.05},{"date":"2025-07-31","open":12.09,"high":12.09,"low":11.2,"close":11.47,"volume":21327039,"rsi_14":43.52,"sma_20":12.46,"sma_60":12.66,"sma_120":14.94},{"date":"2025-08-01","open":11.28,"high":11.55,"low":10.87,"close":11.41,"volume":13588585,"rsi_14":43.71,"sma_20":12.41,"sma_60":12.65,"sma_120":14.84},{"date":"2025-08-04","open":11.7,"high":12.58,"low":11.64,"close":12.31,"volume":12632401,"rsi_14":58.35,"sma_20":12.42,"sma_60":12.65,"sma_120":14.75},{"date":"2025-08-05","open":12.25,"high":12.27,"low":11.68,"close":11.79,"volume":12501330,"rsi_14":52.08,"sma_20":12.4,"sma_60":12.62,"sma_120":14.64},{"date":"2025-08-06","open":11.86,"high":12.25,"low":11.8,"close":12.0,"volume":9083061,"rsi_14":49.72,"sma_20":12.39,"sma_60":12.61,"sma_120":14.54},{"date":"2025-08-07","open":12.16,"high":12.16,"low":11.75,"close":11.79,"volume":9530028,"rsi_14":48.07,"sma_20":12.34,"sma_60":12.57,"sma_120":14.43},{"date":"2025-08-08","open":11.78,"high":11.82,"low":11.4,"close":11.58,"volume":8116785,"rsi_14":44.34,"sma_20":12.32,"sma_60":12.52,"sma_120":14.32},{"date":"2025-08-11","open":11.6,"high":11.76,"low":11.45,"close":11.54,"volume":6493982,"rsi_14":37.58,"sma_20":12.3,"sma_60":12.47,"sma_120":14.2},{"date":"2025-08-12","open":11.81,"high":12.02,"low":11.72,"close":11.95,"volume":7194640,"rsi_14":37.7,"sma_20":12.32,"sma_60":12.42,"sma_120":14.08},{"date":"2025-08-13","open":12.03,"high":12.83,"low":12.02,"close":12.8,"volume":11075392,"rsi_14":53.94,"sma_20":12.38,"sma_60":12.39,"sma_120":13.97},{"date":"2025-08-14","open":12.3,"high":12.7,"low":12.21,"close":12.69,"volume":6641375,"rsi_14":52.79,"sma_20":12.42,"sma_60":12.37,"sma_120":13.86},{"date":"2025-08-15","open":12.75,"high":12.99,"low":12.71,"close":12.8,"volume":6488222,"rsi_14":55.43,"sma_20":12.46,"sma_60":12.35,"sma_120":13.76},{"date":"2025-08-18","open":12.71,"high":13.08,"low":12.7,"close":12.85,"volume":8478517,"rsi_14":57.17,"sma_20":12.49,"sma_60":12.37,"sma_120":13.66},{"date":"2025-08-19","open":12.91,"high":13.3,"low":12.82,"close":12.83,"volume":6680095,"rsi_14":54.07,"sma_20":12.5,"sma_60":12.38,"sma_120":13.56},{"date":"2025-08-20","open":12.69,"high":12.81,"low":12.46,"close":12.58,"volume":5565098,"rsi_14":63.95,"sma_20":12.47,"sma_60":12.4,"sma_120":13.46},{"date":"2025-08-21","open":12.38,"high":12.77,"low":12.33,"close":12.75,"volume":5882839,"rsi_14":66.43,"sma_20":12.48,"sma_60":12.39,"sma_120":13.36},{"date":"2025-08-22","open":12.79,"high":13.56,"low":12.71,"close":13.41,"volume":8930364,"rsi_14":64.29,"sma_20":12.54,"sma_60":12.4,"sma_120":13.27},{"date":"2025-08-25","open":13.33,"high":13.48,"low":13.2,"close":13.38,"volume":6257881,"rsi_14":73.68,"sma_20":12.59,"sma_60":12.41,"sma_120":13.2},{"date":"2025-08-26","open":14.07,"high":14.31,"low":13.96,"close":14.21,"volume":11726440,"rsi_14":77.83,"sma_20":12.7,"sma_60":12.44,"sma_120":13.12},{"date":"2025-08-27","open":14.19,"high":14.65,"low":14.1,"close":14.62,"volume":8802790,"rsi_14":83.84,"sma_20":12.81,"sma_60":12.49,"sma_120":13.08},{"date":"2025-08-28","open":14.77,"high":15.24,"low":14.5,"close":14.58,"volume":11161735,"rsi_14":87.53,"sma_20":12.97,"sma_60":12.53,"sma_120":13.04},{"date":"2025-08-29","open":14.43,"high":14.94,"low":14.39,"close":14.81,"volume":6599182,"rsi_14":89.02,"sma_20":13.14,"sma_60":12.57,"sma_120":13.02},{"date":"2025-09-02","open":14.47,"high":14.86,"low":14.4,"close":14.53,"volume":6616865,"rsi_14":81.69,"sma_20":13.26,"sma_60":12.61,"sma_120":13.0},{"date":"2025-09-03","open":14.48,"high":14.91,"low":14.36,"close":14.51,"volume":6719868,"rsi_14":76.36,"sma_20":13.39,"sma_60":12.64,"sma_120":12.98},{"date":"2025-09-04","open":14.44,"high":14.67,"low":14.08,"close":14.65,"volume":5740553,"rsi_14":80.18,"sma_20":13.53,"sma_60":12.68,"sma_120":12.97},{"date":"2025-09-05","open":14.61,"high":15.02,"low":14.44,"close":14.68,"volume":5931262,"rsi_14":79.63,"sma_20":13.68,"sma_60":12.71,"sma_120":12.96},{"date":"2025-09-08","open":14.91,"high":15.24,"low":14.51,"close":15.23,"volume":6960976,"rsi_14":82.4,"sma_20":13.86,"sma_60":12.76,"sma_120":12.95},{"date":"2025-09-09","open":15.23,"high":15.28,"low":14.85,"close":14.92,"volume":6869632,"rsi_14":76.3,"sma_20":14.04,"sma_60":12.8,"sma_120":12.95},{"date":"2025-09-10","open":14.9,"high":15.05,"low":14.61,"close":14.74,"volume":5647266,"rsi_14":76.11,"sma_20":14.18,"sma_60":12.86,"sma_120":12.94},{"date":"2025-09-11","open":14.84,"high":15.41,"low":14.78,"close":15.24,"volume":8471165,"rsi_14":77.9,"sma_20":14.3,"sma_60":12.91,"sma_120":12.93},{"date":"2025-09-12","open":15.13,"high":15.29,"low":14.62,"close":14.63,"volume":6971591,"rsi_14":63.36,"sma_20":14.39,"sma_60":12.96,"sma_120":12.92},{"date":"2025-09-15","open":15.13,"high":15.13,"low":14.2,"close":14.48,"volume":13348572,"rsi_14":61.66,"sma_20":14.47,"sma_60":13.01,"sma_120":12.9},{"date":"2025-09-16","open":14.13,"high":14.6,"low":13.63,"close":14.46,"volume":13214436,"rsi_14":52.34,"sma_20":14.55,"sma_60":13.06,"sma_120":12.88},{"date":"2025-09-17","open":14.7,"high":15.39,"low":14.45,"close":14.53,"volume":10725094,"rsi_14":47.26,"sma_20":14.63,"sma_60":13.11,"sma_120":12.87},{"date":"2025-09-18","open":14.8,"high":15.34,"low":14.77,"close":14.88,"volume":8083416,"rsi_14":52.92,"sma_20":14.75,"sma_60":13.17,"sma_120":12.86},{"date":"2025-09-19","open":14.9,"high":14.96,"low":14.2,"close":14.22,"volume":8745555,"rsi_14":41.44,"sma_20":14.82,"sma_60":13.22,"sma_120":12.85},{"date":"2025-09-22","open":14.12,"high":14.25,"low":13.82,"close":14.11,"volume":8373665,"rsi_14":43.38,"sma_20":14.85,"sma_60":13.26,"sma_120":12.84},{"date":"2025-09-23","open":14.21,"high":14.88,"low":14.18,"close":14.6,"volume":8406718,"rsi_14":50.12,"sma_20":14.9,"sma_60":13.31,"sma_120":12.83},{"date":"2025-09-24","open":14.55,"high":14.63,"low":14.36,"close":14.59,"volume":5317005,"rsi_14":48.21,"sma_20":14.92,"sma_60":13.36,"sma_120":12.81},{"date":"2025-09-25","open":14.46,"high":14.62,"low":13.94,"close":14.17,"volume":7009878,"rsi_14":43.36,"sma_20":14.89,"sma_60":13.4,"sma_120":12.84},{"date":"2025-09-26","open":14.23,"high":14.57,"low":14.14,"close":14.5,"volume":5412117,"rsi_14":40.5,"sma_20":14.88,"sma_60":13.44,"sma_120":12.86},{"date":"2025-09-29","open":14.6,"high":14.61,"low":14.03,"close":14.23,"volume":6498005,"rsi_14":40.88,"sma_20":14.85,"sma_60":13.47,"sma_120":12.89},{"date":"2025-09-30","open":14.23,"high":14.3,"low":13.86,"close":14.21,"volume":5266613,"rsi_14":43.38,"sma_20":14.83,"sma_60":13.5,"sma_120":12.93},{"date":"2025-10-01","open":14.27,"high":15.12,"low":14.09,"close":15.1,"volume":6885912,"rsi_14":48.44,"sma_20":14.86,"sma_60":13.55,"sma_120":12.95},{"date":"2025-10-02","open":15.18,"high":15.24,"low":14.82,"close":15.15,"volume":5504611,"rsi_14":56.78,"sma_20":14.88,"sma_60":13.6,"sma_120":12.99},{"date":"2025-10-03","open":15.23,"high":15.35,"low":14.93,"close":14.96,"volume":4504791,"rsi_14":56.06,"sma_20":14.89,"sma_60":13.64,"sma_120":13.02},{"date":"2025-10-06","open":15.08,"high":15.08,"low":14.27,"close":14.28,"volume":5922600,"rsi_14":47.95,"sma_20":14.83,"sma_60":13.67,"sma_120":13.05},{"date":"2025-10-07","open":14.43,"high":14.56,"low":13.94,"close":14.3,"volume":6075991,"rsi_14":47.38,"sma_20":14.8,"sma_60":13.71,"sma_120":13.08},{"date":"2025-10-08","open":14.35,"high":14.35,"low":13.61,"close":13.8,"volume":8427914,"rsi_14":38.4,"sma_20":14.75,"sma_60":13.75,"sma_120":13.11},{"date":"2025-10-09","open":13.84,"high":13.93,"low":13.49,"close":13.69,"volume":7459916,"rsi_14":43.54,"sma_20":14.67,"sma_60":13.78,"sma_120":13.14},{"date":"2025-10-10","open":13.62,"high":13.67,"low":12.82,"close":13.09,"volume":9574539,"rsi_14":38.89,"sma_20":14.59,"sma_60":13.8,"sma_120":13.16},{"date":"2025-10-13","open":13.4,"high":13.94,"low":13.34,"close":13.83,"volume":7821880,"rsi_14":42.11,"sma_20":14.56,"sma_60":13.83,"sma_120":13.19},{"date":"2025-10-14","open":13.54,"high":14.43,"low":13.51,"close":14.26,"volume":5784116,"rsi_14":46.83,"sma_20":14.55,"sma_60":13.86,"sma_120":13.21},{"date":"2025-10-15","open":14.41,"high":14.61,"low":14.09,"close":14.1,"volume":5759300,"rsi_14":49.31,"sma_20":14.53,"sma_60":13.88,"sma_120":13.24},{"date":"2025-10-16","open":14.13,"high":14.23,"low":13.69,"close":13.95,"volume":6539128,"rsi_14":44.29,"sma_20":14.48,"sma_60":13.9,"sma_120":13.26},{"date":"2025-10-17","open":13.84,"high":14.16,"low":13.78,"close":14.06,"volume":5100502,"rsi_14":48.2,"sma_20":14.47,"sma_60":13.92,"sma_120":13.28},{"date":"2025-10-20","open":14.13,"high":14.46,"low":13.89,"close":14.21,"volume":5149427,"rsi_14":50.0,"sma_20":14.48,"sma_60":13.95,"sma_120":13.31},{"date":"2025-10-21","open":14.23,"high":15.1,"low":14.07,"close":15.05,"volume":6062364,"rsi_14":49.37,"sma_20":14.5,"sma_60":14.0,"sma_120":13.33},{"date":"2025-10-22","open":14.99,"high":15.33,"low":14.91,"close":15.06,"volume":6237197,"rsi_14":48.95,"sma_20":14.52,"sma_60":14.05,"sma_120":13.36},{"date":"2025-10-23","open":15.11,"high":15.67,"low":15.02,"close":15.65,"volume":6229053,"rsi_14":56.78,"sma_20":14.6,"sma_60":14.1,"sma_120":13.39},{"date":"2025-10-24","open":15.78,"high":16.18,"low":15.58,"close":16.06,"volume":9689592,"rsi_14":68.51,"sma_20":14.68,"sma_60":14.18,"sma_120":13.42},{"date":"2025-10-27","open":16.25,"high":16.68,"low":16.08,"close":16.36,"volume":15357201,"rsi_14":70.21,"sma_20":14.78,"sma_60":14.26,"sma_120":13.45},{"date":"2025-10-28","open":16.39,"high":16.39,"low":14.23,"close":14.36,"volume":19607670,"rsi_14":54.26,"sma_20":14.79,"sma_60":14.29,"sma_120":13.47},{"date":"2025-10-29","open":14.15,"high":14.89,"low":13.97,"close":14.33,"volume":11339883,"rsi_14":54.92,"sma_20":14.75,"sma_60":14.33,"sma_120":13.48},{"date":"2025-10-30","open":14.11,"high":14.33,"low":13.8,"close":13.84,"volume":8421174,"rsi_14":55.93,"sma_20":14.69,"sma_60":14.36,"sma_120":13.49},{"date":"2025-10-31","open":13.71,"high":13.88,"low":13.43,"close":13.82,"volume":7529052,"rsi_14":49.91,"sma_20":14.63,"sma_60":14.4,"sma_120":13.48},{"date":"2025-11-03","open":13.73,"high":14.02,"low":13.6,"close":13.95,"volume":6972073,"rsi_14":47.16,"sma_20":14.61,"sma_60":14.44,"sma_120":13.48},{"date":"2025-11-04","open":13.82,"high":14.04,"low":13.37,"close":13.55,"volume":7868223,"rsi_14":45.09,"sma_20":14.57,"sma_60":14.47,"sma_120":13.47},{"date":"2025-11-05","open":13.65,"high":14.82,"low":13.57,"close":14.55,"volume":8914953,"rsi_14":54.64,"sma_20":14.61,"sma_60":14.51,"sma_120":13.47},{"date":"2025-11-06","open":14.49,"high":14.68,"low":13.87,"close":14.04,"volume":5662642,"rsi_14":49.86,"sma_20":14.63,"sma_60":14.53,"sma_120":13.46},{"date":"2025-11-07","open":13.9,"high":14.58,"low":13.9,"close":14.42,"volume":4673002,"rsi_14":51.46,"sma_20":14.7,"sma_60":14.56,"sma_120":13.47},{"date":"2025-11-10","open":14.77,"high":14.85,"low":14.18,"close":14.41,"volume":4550672,"rsi_14":44.9,"sma_20":14.73,"sma_60":14.59,"sma_120":13.47},{"date":"2025-11-11","open":14.53,"high":14.73,"low":14.4,"close":14.59,"volume":3857015,"rsi_14":46.41,"sma_20":14.74,"sma_60":14.61,"sma_120":13.49},{"date":"2025-11-12","open":14.78,"high":15.42,"low":14.77,"close":15.2,"volume":4585087,"rsi_14":46.58,"sma_20":14.8,"sma_60":14.65,"sma_120":13.52},{"date":"2025-11-13","open":15.16,"high":15.49,"low":14.87,"close":15.05,"volume":3486789,"rsi_14":41.84,"sma_20":14.85,"sma_60":14.69,"sma_120":13.54},{"date":"2025-11-14","open":14.57,"high":15.01,"low":14.51,"close":14.74,"volume":4919739,"rsi_14":37.03,"sma_20":14.89,"sma_60":14.73,"sma_120":13.56},{"date":"2025-11-17","open":14.66,"high":14.66,"low":13.89,"close":14.03,"volume":5563381,"rsi_14":46.71,"sma_20":14.88,"sma_60":14.73,"sma_120":13.56},{"date":"2025-11-18","open":13.94,"high":14.46,"low":13.86,"close":14.34,"volume":4354588,"rsi_14":50.09,"sma_20":14.84,"sma_60":14.75,"sma_120":13.58},{"date":"2025-11-19","open":14.34,"high":14.47,"low":14.13,"close":14.45,"volume":4453606,"rsi_14":56.21,"sma_20":14.81,"sma_60":14.75,"sma_120":13.6},{"date":"2025-11-20","open":14.63,"high":15.12,"low":14.39,"close":14.41,"volume":5788237,"rsi_14":55.98,"sma_20":14.75,"sma_60":14.75,"sma_120":13.62},{"date":"2025-11-21","open":14.62,"high":16.04,"low":14.6,"close":15.96,"volume":9809096,"rsi_14":65.99,"sma_20":14.75,"sma_60":14.77,"sma_120":13.65},{"date":"2025-11-24","open":15.91,"high":16.33,"low":15.72,"close":16.12,"volume":8275210,"rsi_14":71.29,"sma_20":14.73,"sma_60":14.79,"sma_120":13.68},{"date":"2025-11-25","open":16.32,"high":17.29,"low":16.12,"close":16.98,"volume":8503837,"rsi_14":70.57,"sma_20":14.87,"sma_60":14.83,"sma_120":13.72},{"date":"2025-11-26","open":16.92,"high":17.34,"low":16.91,"close":17.01,"volume":5875694,"rsi_14":77.41,"sma_20":15.0,"sma_60":14.87,"sma_120":13.76},{"date":"2025-11-28","open":16.98,"high":17.41,"low":16.85,"close":17.23,"volume":2130339,"rsi_14":76.78,"sma_20":15.17,"sma_60":14.91,"sma_120":13.79},{"date":"2025-12-01","open":17.01,"high":17.96,"low":16.72,"close":17.86,"volume":5656182,"rsi_14":79.4,"sma_20":15.38,"sma_60":14.96,"sma_120":13.84},{"date":"2025-12-02","open":17.95,"high":17.95,"low":17.37,"close":17.45,"volume":5824900,"rsi_14":73.39,"sma_20":15.56,"sma_60":15.0,"sma_120":13.88},{"date":"2025-12-03","open":17.53,"high":18.48,"low":17.46,"close":18.38,"volume":6313759,"rsi_14":74.73,"sma_20":15.8,"sma_60":15.06,"sma_120":13.93},{"date":"2025-12-04","open":18.28,"high":18.49,"low":17.98,"close":18.29,"volume":4480078,"rsi_14":75.43,"sma_20":15.99,"sma_60":15.12,"sma_120":13.99},{"date":"2025-12-05","open":18.31,"high":18.97,"low":18.31,"close":18.76,"volume":5558762,"rsi_14":80.72,"sma_20":16.23,"sma_60":15.18,"sma_120":14.04},{"date":"2025-12-08","open":18.52,"high":18.61,"low":17.59,"close":17.75,"volume":8003199,"rsi_14":77.23,"sma_20":16.4,"sma_60":15.23,"sma_120":14.09},{"date":"2025-12-09","open":17.9,"high":18.36,"low":17.84,"close":17.89,"volume":6298963,"rsi_14":76.66,"sma_20":16.58,"sma_60":15.29,"sma_120":14.15},{"date":"2025-12-10","open":17.87,"high":19.15,"low":17.87,"close":18.96,"volume":6512233,"rsi_14":79.37,"sma_20":16.8,"sma_60":15.36,"sma_120":14.21},{"date":"2025-12-11","open":18.97,"high":19.85,"low":18.95,"close":19.58,"volume":6230875,"rsi_14":81.31,"sma_20":17.01,"sma_60":15.45,"sma_120":14.28},{"date":"2025-12-12","open":19.73,"high":20.08,"low":19.36,"close":19.45,"volume":5740232,"rsi_14":75.41,"sma_20":17.23,"sma_60":15.52,"sma_120":14.35},{"date":"2025-12-15","open":19.61,"high":19.71,"low":19.04,"close":19.06,"volume":6390164,"rsi_14":70.66,"sma_20":17.45,"sma_60":15.6,"sma_120":14.41},{"date":"2025-12-16","open":18.9,"high":19.23,"low":18.63,"close":18.82,"volume":7908725,"rsi_14":63.91,"sma_20":17.69,"sma_60":15.68,"sma_120":14.47},{"date":"2025-12-17","open":18.83,"high":19.04,"low":18.27,"close":18.34,"volume":7016840,"rsi_14":59.27,"sma_20":17.88,"sma_60":15.74,"sma_120":14.53},{"date":"2025-12-18","open":18.71,"high":18.84,"low":18.15,"close":18.16,"volume":7765341,"rsi_14":56.32,"sma_20":18.07,"sma_60":15.8,"sma_120":14.58},{"date":"2025-12-19","open":18.11,"high":18.7,"low":18.01,"close":18.42,"volume":7517235,"rsi_14":53.74,"sma_20":18.27,"sma_60":15.87,"sma_120":14.64},{"date":"2025-12-22","open":18.45,"high":18.61,"low":18.2,"close":18.45,"volume":6681701,"rsi_14":57.71,"sma_20":18.39,"sma_60":15.94,"sma_120":14.69},{"date":"2025-12-23","open":18.38,"high":18.47,"low":18.03,"close":18.23,"volume":3638191,"rsi_14":47.74,"sma_20":18.49,"sma_60":16.0,"sma_120":14.74},{"date":"2025-12-24","open":18.25,"high":18.3,"low":18.02,"close":18.14,"volume":2167745,"rsi_14":47.83,"sma_20":18.55,"sma_60":16.07,"sma_120":14.79},{"date":"2025-12-26","open":18.26,"high":18.31,"low":17.92,"close":18.3,"volume":2985801,"rsi_14":44.47,"sma_20":18.61,"sma_60":16.12,"sma_120":14.84},{"date":"2025-12-29","open":18.16,"high":18.2,"low":17.84,"close":17.98,"volume":4630893,"rsi_14":51.64,"sma_20":18.64,"sma_60":16.17,"sma_120":14.88},{"date":"2025-12-30","open":17.99,"high":18.12,"low":17.88,"close":18.06,"volume":4874055,"rsi_14":51.06,"sma_20":18.65,"sma_60":16.22,"sma_120":14.93},{"date":"2025-12-31","open":18.18,"high":18.18,"low":17.8,"close":17.89,"volume":4506754,"rsi_14":34.02,"sma_20":18.67,"sma_60":16.28,"sma_120":14.98},{"date":"2026-01-02","open":18.0,"high":18.12,"low":17.71,"close":17.97,"volume":3874128,"rsi_14":21.6,"sma_20":18.64,"sma_60":16.34,"sma_120":15.02},{"date":"2026-01-05","open":17.97,"high":18.88,"low":17.91,"close":18.64,"volume":5765155,"rsi_14":38.01,"sma_20":18.66,"sma_60":16.42,"sma_120":15.08},{"date":"2026-01-06","open":18.53,"high":19.39,"low":18.5,"close":19.26,"volume":7077608,"rsi_14":52.73,"sma_20":18.68,"sma_60":16.51,"sma_120":15.15},{"date":"2026-01-07","open":18.98,"high":19.29,"low":18.71,"close":18.99,"volume":5085958,"rsi_14":52.45,"sma_20":18.73,"sma_60":16.61,"sma_120":15.21},{"date":"2026-01-08","open":19.26,"high":20.13,"low":19.03,"close":19.97,"volume":7640858,"rsi_14":69.69,"sma_20":18.84,"sma_60":16.71,"sma_120":15.27},{"date":"2026-01-09","open":20.09,"high":20.24,"low":19.23,"close":19.65,"volume":6308681,"rsi_14":67.28,"sma_20":18.87,"sma_60":16.8,"sma_120":15.33},{"date":"2026-01-12","open":19.14,"high":19.69,"low":18.96,"close":19.5,"volume":6340665,"rsi_14":62.88,"sma_20":18.87,"sma_60":16.89,"sma_120":15.39},{"date":"2026-01-13","open":19.69,"high":20.28,"low":19.29,"close":19.44,"volume":6581595,"rsi_14":61.74,"sma_20":18.87,"sma_60":16.98,"sma_120":15.44},{"date":"2026-01-14","open":19.15,"high":19.49,"low":18.81,"close":19.06,"volume":6544832,"rsi_14":59.5,"sma_20":18.87,"sma_60":17.07,"sma_120":15.5},{"date":"2026-01-15","open":19.02,"high":19.37,"low":18.81,"close":18.97,"volume":8097389,"rsi_14":59.5,"sma_20":18.87,"sma_60":17.15,"sma_120":15.55},{"date":"2026-01-16","open":18.91,"high":19.1,"low":18.57,"close":18.62,"volume":7274058,"rsi_14":53.46,"sma_20":18.89,"sma_60":17.21,"sma_120":15.6},{"date":"2026-01-20","open":18.42,"high":19.02,"low":18.25,"close":18.45,"volume":5727593,"rsi_14":55.38,"sma_20":18.9,"sma_60":17.26,"sma_120":15.65},{"date":"2026-01-21","open":18.78,"high":19.55,"low":18.62,"close":19.31,"volume":8005088,"rsi_14":62.02,"sma_20":18.95,"sma_60":17.32,"sma_120":15.71},{"date":"2026-01-22","open":19.49,"high":19.98,"low":19.41,"close":19.73,"volume":6800690,"rsi_14":66.97,"sma_20":19.01,"sma_60":17.38,"sma_120":15.78},{"date":"2026-01-23","open":19.72,"high":19.9,"low":19.38,"close":19.53,"volume":5754800,"rsi_14":64.11,"sma_20":19.08,"sma_60":17.43,"sma_120":15.85},{"date":"2026-01-26","open":19.53,"high":19.88,"low":19.43,"close":19.8,"volume":5989700,"rsi_14":61.27,"sma_20":19.16,"sma_60":17.53,"sma_120":15.91},{"date":"2026-01-27","open":19.83,"high":20.15,"low":19.56,"close":20.06,"volume":11875300,"rsi_14":58.39,"sma_20":19.25,"sma_60":17.62,"sma_120":15.98},{"date":"2026-01-28","open":17.84,"high":19.02,"low":17.61,"close":18.91,"volume":20473400,"rsi_14":49.21,"sma_20":19.3,"sma_60":17.71,"sma_120":16.03},{"date":"2026-01-29","open":18.9,"high":20.06,"low":18.59,"close":19.89,"volume":12181100,"rsi_14":49.3,"sma_20":19.39,"sma_60":17.81,"sma_120":16.1},{"date":"2026-01-30","open":19.8,"high":20.2,"low":19.33,"close":19.38,"volume":8168800,"rsi_14":47.72,"sma_20":19.47,"sma_60":17.9,"sma_120":16.17},{"date":"2026-02-02","open":19.35,"high":20.65,"low":19.34,"close":20.29,"volume":9967700,"rsi_14":55.97,"sma_20":19.58,"sma_60":18.01,"sma_120":16.24},{"date":"2026-02-03","open":20.22,"high":21.18,"low":20.22,"close":20.68,"volume":10869500,"rsi_14":58.89,"sma_20":19.69,"sma_60":18.11,"sma_120":16.31},{"date":"2026-02-04","open":20.83,"high":21.39,"low":20.6,"close":20.95,"volume":6984600,"rsi_14":63.78,"sma_20":19.77,"sma_60":18.23,"sma_120":16.38},{"date":"2026-02-05","open":20.66,"high":20.77,"low":19.69,"close":19.88,"volume":7422200,"rsi_14":55.81,"sma_20":19.82,"sma_60":18.32,"sma_120":16.44},{"date":"2026-02-06","open":20.01,"high":20.55,"low":20.01,"close":20.12,"volume":7458800,"rsi_14":59.74,"sma_20":19.82,"sma_60":18.41,"sma_120":16.5},{"date":"2026-02-09","open":20.17,"high":20.88,"low":20.04,"close":20.87,"volume":5362953,"rsi_14":72.41,"sma_20":19.15,"sma_60":17.46,"sma_120":15.86},{"date":"2026-02-10","open":20.94,"high":21.09,"low":20.63,"close":20.69,"volume":5638960,"rsi_14":67.05,"sma_20":19.27,"sma_60":17.56,"sma_120":15.93},{"date":"2026-02-11","open":20.74,"high":20.97,"low":20.5,"close":20.59,"volume":6946179,"rsi_14":61.98,"sma_20":19.39,"sma_60":17.67,"sma_120":16.0},{"date":"2026-02-12","open":20.66,"high":21.02,"low":19.53,"close":19.96,"volume":7024202,"rsi_14":58.31,"sma_20":19.49,"sma_60":17.77,"sma_120":16.07},{"date":"2026-02-13","open":19.97,"high":20.5,"low":19.79,"close":20.08,"volume":4969559,"rsi_14":51.09,"sma_20":19.59,"sma_60":17.87,"sma_120":16.14},{"date":"2026-02-17","open":20.16,"high":20.56,"low":19.55,"close":19.88,"volume":5592873,"rsi_14":52.34,"sma_20":19.69,"sma_60":17.97,"sma_120":16.2},{"date":"2026-02-18","open":19.76,"high":20.7,"low":19.71,"close":20.46,"volume":6129200,"rsi_14":61.17,"sma_20":20.27,"sma_60":19.08,"sma_120":16.92},{"date":"2026-02-19","open":20.19,"high":20.72,"low":19.92,"close":20.59,"volume":3816300,"rsi_14":55.68,"sma_20":20.33,"sma_60":19.18,"sma_120":16.97},{"date":"2026-02-20","open":20.43,"high":21.69,"low":20.4,"close":21.0,"volume":7524429,"rsi_14":63.53,"sma_20":20.4,"sma_60":19.27,"sma_120":17.02},{"date":"2026-02-23","open":20.22,"high":20.33,"low":19.16,"close":19.47,"volume":8223800,"rsi_14":43.8,"sma_20":20.4,"sma_60":19.32,"sma_120":17.06},{"date":"2026-02-24","open":19.52,"high":20.13,"low":19.52,"close":19.56,"volume":6120370,"rsi_14":50.82,"sma_20":19.89,"sma_60":18.18,"sma_120":16.35},{"date":"2026-02-25","open":19.66,"high":19.81,"low":19.18,"close":19.33,"volume":5274848,"rsi_14":51.96,"sma_20":19.9,"sma_60":18.27,"sma_120":16.4},{"date":"2026-02-26","open":19.36,"high":19.75,"low":19.24,"close":19.47,"volume":5219471,"rsi_14":53.51,"sma_20":19.92,"sma_60":18.35,"sma_120":16.46},{"date":"2026-02-27","open":19.02,"high":19.27,"low":18.77,"close":19.21,"volume":5878842,"rsi_14":54.19,"sma_20":19.88,"sma_60":18.43,"sma_120":16.51},{"date":"2026-03-02","open":18.6,"high":18.95,"low":18.18,"close":18.73,"volume":5552736,"rsi_14":51.89,"sma_20":19.84,"sma_60":18.5,"sma_120":16.56},{"date":"2026-03-03","open":17.97,"high":19.07,"low":17.56,"close":18.59,"volume":6410511,"rsi_14":44.47,"sma_20":19.79,"sma_60":18.56,"sma_120":16.6},{"date":"2026-03-04","open":18.74,"high":18.9,"low":18.34,"close":18.51,"volume":3521550,"rsi_14":40.3,"sma_20":19.74,"sma_60":18.61,"sma_120":16.65},{"date":"2026-03-05","open":18.37,"high":18.45,"low":17.83,"close":18.06,"volume":6197793,"rsi_14":24.78,"sma_20":19.69,"sma_60":18.67,"sma_120":16.7},{"date":"2026-03-06","open":17.56,"high":17.79,"low":17.09,"close":17.13,"volume":5186139,"rsi_14":21.85,"sma_20":19.6,"sma_60":18.72,"sma_120":16.73},{"date":"2026-03-09","open":16.65,"high":17.11,"low":15.79,"close":17.09,"volume":9932322,"rsi_14":22.14,"sma_20":19.52,"sma_60":18.76,"sma_120":16.76},{"date":"2026-03-10","open":17.22,"high":17.61,"low":16.77,"close":16.88,"volume":8142979,"rsi_14":23.25,"sma_20":19.44,"sma_60":18.8,"sma_120":16.78},{"date":"2026-03-11","open":16.86,"high":16.94,"low":16.08,"close":16.27,"volume":6237681,"rsi_14":19.65,"sma_20":19.28,"sma_60":18.83,"sma_120":16.79},{"date":"2026-03-12","open":15.84,"high":16.1,"low":15.6,"close":15.63,"volume":8272486,"rsi_14":18.39,"sma_20":19.07,"sma_60":18.82,"sma_120":16.8},{"date":"2026-03-13","open":15.73,"high":16.11,"low":15.59,"close":15.87,"volume":7561177,"rsi_14":6.45,"sma_20":18.81,"sma_60":18.82,"sma_120":16.8},{"date":"2026-03-16","open":16.05,"high":16.44,"low":15.92,"close":15.94,"volume":5937401,"rsi_14":9.87,"sma_20":18.57,"sma_60":18.8,"sma_120":16.81},{"date":"2026-03-17","open":16.31,"high":16.66,"low":16.11,"close":16.5,"volume":5275697,"rsi_14":20.24,"sma_20":18.36,"sma_60":18.79,"sma_120":16.83},{"date":"2026-03-18","open":16.27,"high":16.86,"low":16.25,"close":16.29,"volume":4103295,"rsi_14":17.42,"sma_20":18.17,"sma_60":18.77,"sma_120":16.84},{"date":"2026-03-19","open":16.02,"high":16.59,"low":15.97,"close":16.4,"volume":6739205,"rsi_14":20.22,"sma_20":17.98,"sma_60":18.74,"sma_120":16.85},{"date":"2026-03-20","open":16.37,"high":16.44,"low":15.98,"close":16.19,"volume":6814765,"rsi_14":21.54,"sma_20":17.79,"sma_60":18.71,"sma_120":16.86},{"date":"2026-03-23","open":16.86,"high":17.18,"low":16.41,"close":16.85,"volume":7503122,"rsi_14":32.0,"sma_20":17.57,"sma_60":18.69,"sma_120":16.87},{"date":"2026-03-24","open":16.58,"high":17.41,"low":16.4,"close":17.21,"volume":5338120,"rsi_14":37.1,"sma_20":17.45,"sma_60":18.66,"sma_120":16.89},{"date":"2026-03-25","open":17.44,"high":17.58,"low":16.91,"close":17.12,"volume":5954586,"rsi_14":39.67,"sma_20":17.33,"sma_60":18.63,"sma_120":16.91},{"date":"2026-03-26","open":16.9,"high":17.27,"low":16.37,"close":16.44,"volume":4712160,"rsi_14":41.72,"sma_20":17.17,"sma_60":18.61,"sma_120":16.92},{"date":"2026-03-27","open":16.22,"high":16.44,"low":15.99,"close":16.31,"volume":5094583,"rsi_14":40.96,"sma_20":17.02,"sma_60":18.58,"sma_120":16.93},{"date":"2026-03-30","open":16.36,"high":16.53,"low":15.92,"close":16.06,"volume":5017352,"rsi_14":41.55,"sma_20":16.88,"sma_60":18.53,"sma_120":16.95},{"date":"2026-03-31","open":16.48,"high":17.02,"low":16.31,"close":16.9,"volume":6502844,"rsi_14":56.2,"sma_20":16.79,"sma_60":18.48,"sma_120":16.96},{"date":"2026-04-01","open":17.0,"high":17.15,"low":16.69,"close":16.83,"volume":5577523,"rsi_14":63.44,"sma_20":16.7,"sma_60":18.44,"sma_120":16.98},{"date":"2026-04-02","open":16.3,"high":16.9,"low":16.07,"close":16.78,"volume":4987565,"rsi_14":60.68,"sma_20":16.63,"sma_60":18.4,"sma_120":17.0},{"date":"2026-04-06","open":16.77,"high":17.04,"low":16.71,"close":16.97,"volume":4669118,"rsi_14":61.42,"sma_20":16.62,"sma_60":18.36,"sma_120":17.02},{"date":"2026-04-07","open":16.77,"high":16.98,"low":16.54,"close":16.86,"volume":3949870,"rsi_14":54.55,"sma_20":16.6,"sma_60":18.34,"sma_120":17.04},{"date":"2026-04-08","open":17.78,"high":18.25,"low":17.67,"close":17.78,"volume":8195025,"rsi_14":66.1,"sma_20":16.65,"sma_60":18.33,"sma_120":17.07},{"date":"2026-04-09","open":17.73,"high":18.45,"low":17.51,"close":18.27,"volume":4659886,"rsi_14":68.61,"sma_20":16.75,"sma_60":18.33,"sma_120":17.1},{"date":"2026-04-10","open":18.36,"high":18.42,"low":18.06,"close":18.13,"volume":3459200,"rsi_14":69.54,"sma_20":16.88,"sma_60":18.32,"sma_120":17.13},{"date":"2026-04-13","open":17.92,"high":18.34,"low":17.62,"close":18.34,"volume":6406574,"rsi_14":66.52,"sma_20":17.0,"sma_60":18.32,"sma_120":17.16},{"date":"2026-04-14","open":18.94,"high":19.16,"low":18.54,"close":18.7,"volume":7115363,"rsi_14":66.52,"sma_20":17.14,"sma_60":18.33,"sma_120":17.2},{"date":"2026-04-15","open":19.14,"high":19.73,"low":18.92,"close":19.53,"volume":10079171,"rsi_14":72.94,"sma_20":17.29,"sma_60":18.35,"sma_120":17.23},{"date":"2026-04-16","open":19.47,"high":20.15,"low":19.42,"close":20.01,"volume":7421464,"rsi_14":85.29,"sma_20":17.48,"sma_60":18.38,"sma_120":17.27},{"date":"2026-04-17","open":20.76,"high":21.73,"low":20.45,"close":20.89,"volume":11600080,"rsi_14":89.38,"sma_20":17.7,"sma_60":18.42,"sma_120":17.32},{"date":"2026-04-20","open":20.66,"high":21.45,"low":20.63,"close":21.38,"volume":6848595,"rsi_14":93.93,"sma_20":17.97,"sma_60":18.48,"sma_120":17.38},{"date":"2026-04-21","open":21.4,"high":22.15,"low":21.33,"close":21.37,"volume":6244351,"rsi_14":92.42,"sma_20":18.19,"sma_60":18.54,"sma_120":17.44},{"date":"2026-04-22","open":21.7,"high":21.93,"low":21.03,"close":21.43,"volume":6772015,"rsi_14":94.08,"sma_20":18.4,"sma_60":18.58,"sma_120":17.5},{"date":"2026-04-23","open":21.38,"high":21.42,"low":19.82,"close":19.91,"volume":10458443,"rsi_14":73.35,"sma_20":18.55,"sma_60":18.59,"sma_120":17.55},{"date":"2026-04-24","open":20.01,"high":20.18,"low":19.59,"close":19.68,"volume":5337092,"rsi_14":70.06,"sma_20":18.71,"sma_60":18.6,"sma_120":17.61},{"date":"2026-04-27","open":19.67,"high":20.0,"low":19.04,"close":19.25,"volume":6953304,"rsi_14":67.0,"sma_20":18.86,"sma_60":18.59,"sma_120":17.65},{"date":"2026-04-28","open":19.32,"high":19.49,"low":18.46,"close":18.61,"volume":8037057,"rsi_14":56.18,"sma_20":18.99,"sma_60":18.57,"sma_120":17.69},{"date":"2026-04-29","open":18.42,"high":18.61,"low":17.99,"close":18.15,"volume":4915650,"rsi_14":49.12,"sma_20":19.05,"sma_60":18.54,"sma_120":17.72},{"date":"2026-04-30","open":18.34,"high":18.93,"low":18.3,"close":18.83,"volume":4535518,"rsi_14":54.69,"sma_20":19.15,"sma_60":18.53,"sma_120":17.76},{"date":"2026-05-01","open":18.98,"high":19.28,"low":18.82,"close":18.91,"volume":5805010,"rsi_14":54.0,"sma_20":19.26,"sma_60":18.53,"sma_120":17.8},{"date":"2026-05-04","open":18.84,"high":18.85,"low":18.1,"close":18.29,"volume":4978618,"rsi_14":47.18,"sma_20":19.32,"sma_60":18.51,"sma_120":17.83},{"date":"2026-05-05","open":18.42,"high":18.58,"low":18.08,"close":18.22,"volume":3810602,"rsi_14":40.09,"sma_20":19.39,"sma_60":18.51,"sma_120":17.86},{"date":"2026-05-06","open":18.9,"high":19.32,"low":18.82,"close":19.3,"volume":6351556,"rsi_14":45.02,"sma_20":19.47,"sma_60":18.52,"sma_120":17.89},{"date":"2026-05-07","open":19.45,"high":19.6,"low":18.84,"close":18.96,"volume":5127508,"rsi_14":35.65,"sma_20":19.5,"sma_60":18.51,"sma_120":17.92},{"date":"2026-05-08","open":19.16,"high":19.23,"low":18.84,"close":18.88,"volume":4617365,"rsi_14":30.17,"sma_20":19.54,"sma_60":18.49,"sma_120":17.94},{"date":"2026-05-11","open":18.78,"high":18.81,"low":17.8,"close":17.84,"volume":7888002,"rsi_14":25.93,"sma_20":19.51,"sma_60":18.44,"sma_120":17.95},{"date":"2026-05-12","open":17.59,"high":17.73,"low":17.15,"close":17.49,"volume":7591764,"rsi_14":24.18,"sma_20":19.45,"sma_60":18.39,"sma_120":17.97},{"date":"2026-05-13","open":17.32,"high":17.54,"low":17.01,"close":17.04,"volume":6512327,"rsi_14":28.05,"sma_20":19.33,"sma_60":18.33,"sma_120":18.0},{"date":"2026-05-14","open":17.33,"high":17.61,"low":17.11,"close":17.19,"volume":5726604,"rsi_14":30.72,"sma_20":19.19,"sma_60":18.28,"sma_120":18.02},{"date":"2026-05-15","open":17.09,"high":17.24,"low":16.58,"close":16.59,"volume":9647493,"rsi_14":29.94,"sma_20":18.97,"sma_60":18.22,"sma_120":18.05},{"date":"2026-05-18","open":17.27,"high":17.5,"low":16.59,"close":16.8,"volume":11143241,"rsi_14":35.47,"sma_20":18.74,"sma_60":18.16,"sma_120":18.07},{"date":"2026-05-19","open":16.88,"high":17.33,"low":16.52,"close":16.65,"volume":18736140,"rsi_14":37.27,"sma_20":18.5,"sma_60":18.09,"sma_120":18.09},{"date":"2026-05-20","open":16.22,"high":16.65,"low":15.68,"close":16.12,"volume":22543992,"rsi_14":26.54,"sma_20":18.24,"sma_60":18.03,"sma_120":18.1},{"date":"2026-05-21","open":15.91,"high":16.36,"low":15.48,"close":16.09,"volume":17653348,"rsi_14":25.17,"sma_20":18.04,"sma_60":17.97,"sma_120":18.12},{"date":"2026-05-22","open":16.31,"high":16.7,"low":16.2,"close":16.61,"volume":9461911,"rsi_14":35.05,"sma_20":17.89,"sma_60":17.92,"sma_120":18.14},{"date":"2026-05-26","open":16.91,"high":17.02,"low":16.16,"close":16.62,"volume":8670545,"rsi_14":35.49,"sma_20":17.76,"sma_60":17.88,"sma_120":18.15},{"date":"2026-05-27","open":16.87,"high":17.58,"low":16.87,"close":17.32,"volume":9864049,"rsi_14":30.63,"sma_20":17.69,"sma_60":17.85,"sma_120":18.18},{"date":"2026-05-28","open":17.18,"high":17.97,"low":16.88,"close":17.83,"volume":10680778,"rsi_14":39.5,"sma_20":17.67,"sma_60":17.84,"sma_120":18.2},{"date":"2026-05-29","open":17.78,"high":17.78,"low":17.0,"close":17.09,"volume":6897192,"rsi_14":34.99,"sma_20":17.59,"sma_60":17.81,"sma_120":18.21},{"date":"2026-06-01","open":16.74,"high":16.85,"low":16.28,"close":16.61,"volume":5914815,"rsi_14":38.61,"sma_20":17.47,"sma_60":17.79,"sma_120":18.23},{"date":"2026-06-02","open":16.59,"high":16.9,"low":16.53,"close":16.62,"volume":7086935,"rsi_14":41.35,"sma_20":17.39,"sma_60":17.78,"sma_120":18.25},{"date":"2026-06-03","open":16.42,"high":16.72,"low":16.25,"close":16.32,"volume":5054232,"rsi_14":42.79,"sma_20":17.29,"sma_60":17.76,"sma_120":18.26},{"date":"2026-06-04","open":16.48,"high":16.61,"low":16.13,"close":16.42,"volume":5779004,"rsi_14":42.1,"sma_20":17.15,"sma_60":17.75,"sma_120":18.28},{"date":"2026-06-05","open":16.28,"high":16.51,"low":16.06,"close":16.5,"volume":5784806,"rsi_14":49.03,"sma_20":17.02,"sma_60":17.76,"sma_120":18.3},{"date":"2026-06-08","open":16.31,"high":16.6,"low":16.14,"close":16.53,"volume":6756914,"rsi_14":46.79,"sma_20":16.91,"sma_60":17.77,"sma_120":18.3},{"date":"2026-06-09","open":16.7,"high":17.44,"low":16.61,"close":16.92,"volume":7452453,"rsi_14":52.98,"sma_20":16.86,"sma_60":17.79,"sma_120":18.3},{"date":"2026-06-10","open":16.8,"high":16.98,"low":16.39,"close":16.41,"volume":4793579,"rsi_14":52.27,"sma_20":16.8,"sma_60":17.8,"sma_120":18.3},{"date":"2026-06-11","open":16.73,"high":17.64,"low":16.67,"close":17.49,"volume":10571309,"rsi_14":61.83,"sma_20":16.82,"sma_60":17.81,"sma_120":18.3},{"date":"2026-06-12","open":17.69,"high":17.91,"low":17.41,"close":17.64,"volume":14610666,"rsi_14":59.0,"sma_20":16.84,"sma_60":17.83,"sma_120":18.3},{"date":"2026-06-15","open":18.05,"high":18.48,"low":17.8,"close":17.97,"volume":11323221,"rsi_14":61.38,"sma_20":16.9,"sma_60":17.86,"sma_120":18.3},{"date":"2026-06-16","open":18.0,"high":18.2,"low":17.59,"close":17.7,"volume":5321085,"rsi_14":52.9,"sma_20":16.94,"sma_60":17.88,"sma_120":18.3},{"date":"2026-06-17","open":17.6,"high":18.23,"low":16.65,"close":16.7,"volume":6587141,"rsi_14":38.92,"sma_20":16.94,"sma_60":17.88,"sma_120":18.28},{"date":"2026-06-18","open":16.92,"high":17.41,"low":16.92,"close":17.33,"volume":8161795,"rsi_14":51.33,"sma_20":16.99,"sma_60":17.88,"sma_120":18.27},{"date":"2026-06-22","open":17.33,"high":17.33,"low":16.8,"close":17.03,"volume":5448212,"rsi_14":53.03,"sma_20":17.04,"sma_60":17.88,"sma_120":18.25},{"date":"2026-06-23","open":16.65,"high":16.92,"low":16.55,"close":16.91,"volume":5182827,"rsi_14":51.76,"sma_20":17.05,"sma_60":17.88,"sma_120":18.25},{"date":"2026-06-24","open":16.85,"high":17.52,"low":16.73,"close":17.22,"volume":6907043,"rsi_14":57.43,"sma_20":17.07,"sma_60":17.9,"sma_120":18.24},{"date":"2026-06-25","open":17.3,"high":17.5,"low":16.82,"close":16.96,"volume":5257242,"rsi_14":54.15,"sma_20":17.05,"sma_60":17.91,"sma_120":18.22},{"date":"2026-06-26","open":16.76,"high":17.5,"low":16.71,"close":17.37,"volume":7727207,"rsi_14":56.6,"sma_20":17.02,"sma_60":17.91,"sma_120":18.2},{"date":"2026-06-29","open":17.51,"high":17.51,"low":16.65,"close":16.7,"volume":8363406,"rsi_14":50.65,"sma_20":17.0,"sma_60":17.91,"sma_120":18.17},{"date":"2026-06-30","open":16.6,"high":16.99,"low":16.38,"close":16.68,"volume":5480156,"rsi_14":47.32,"sma_20":17.0,"sma_60":17.91,"sma_120":18.15},{"date":"2026-07-01","open":16.66,"high":17.18,"low":16.45,"close":16.83,"volume":5714096,"rsi_14":53.68,"sma_20":17.0,"sma_60":17.9,"sma_120":18.13},{"date":"2026-07-02","open":16.99,"high":17.11,"low":16.11,"close":16.3,"volume":6840333,"rsi_14":38.41,"sma_20":17.0,"sma_60":17.89,"sma_120":18.12},{"date":"2026-07-06","open":16.47,"high":16.67,"low":16.07,"close":16.5,"volume":6355004,"rsi_14":39.16,"sma_20":17.0,"sma_60":17.87,"sma_120":18.1},{"date":"2026-07-07","open":16.5,"high":16.61,"low":16.19,"close":16.45,"volume":4107081,"rsi_14":34.48,"sma_20":16.99,"sma_60":17.84,"sma_120":18.08},{"date":"2026-07-08","open":16.23,"high":16.23,"low":15.66,"close":16.02,"volume":6077851,"rsi_14":33.46,"sma_20":16.96,"sma_60":17.8,"sma_120":18.21},{"date":"2026-07-09","open":16.03,"high":16.79,"low":15.85,"close":16.53,"volume":4269019,"rsi_14":48.26,"sma_20":16.94,"sma_60":17.77,"sma_120":18.04},{"date":"2026-07-10","open":16.65,"high":16.96,"low":16.51,"close":16.77,"volume":4149577,"rsi_14":43.2,"sma_20":16.95,"sma_60":17.74,"sma_120":18.03},{"date":"2026-07-13","open":16.84,"high":17.31,"low":16.81,"close":16.88,"volume":5900301,"rsi_14":48.06,"sma_20":16.92,"sma_60":17.69,"sma_120":18.02},{"date":"2026-07-14","open":16.9,"high":16.92,"low":16.45,"close":16.67,"volume":4066242,"rsi_14":47.07,"sma_20":16.88,"sma_60":17.63,"sma_120":18.01},{"date":"2026-07-15","open":16.76,"high":17.57,"low":16.67,"close":17.24,"volume":6677855,"rsi_14":50.29,"sma_20":16.84,"sma_60":17.57,"sma_120":18.0},{"date":"2026-07-16","open":17.27,"high":17.52,"low":17.1,"close":17.48,"volume":5217643,"rsi_14":55.89,"sma_20":16.83,"sma_60":17.5,"sma_120":17.99},{"date":"2026-07-17","open":17.29,"high":17.3,"low":16.77,"close":16.98,"volume":7113298,"rsi_14":45.65,"sma_20":16.84,"sma_60":17.43,"sma_120":17.98},{"date":"2026-07-20","open":16.89,"high":17.08,"low":16.7,"close":16.88,"volume":5767703,"rsi_14":52.2,"sma_20":16.82,"sma_60":17.35,"sma_120":17.97},{"date":"2026-07-21","open":16.75,"high":16.96,"low":16.55,"close":16.91,"volume":6432102,"rsi_14":52.91,"sma_20":16.81,"sma_60":17.3,"sma_120":17.94},{"date":"2026-07-22","open":16.77,"high":17.17,"low":16.7,"close":17.17,"volume":6554747,"rsi_14":54.1,"sma_20":16.83,"sma_60":17.25,"sma_120":17.93},{"date":"2026-07-23","open":16.76,"high":16.86,"low":16.32,"close":16.53,"volume":8223936,"rsi_14":52.75,"sma_20":16.79,"sma_60":17.21,"sma_120":17.9},{"date":"2026-07-24","open":16.58,"high":17.27,"low":16.51,"close":17.03,"volume":6492601,"rsi_14":56.04,"sma_20":16.8,"sma_60":17.18,"sma_120":17.87},{"date":"2026-07-27","open":17.15,"high":17.48,"low":17.03,"close":17.12,"volume":6571922,"rsi_14":57.51,"sma_20":16.78,"sma_60":17.16,"sma_120":17.85},{"date":"2026-07-28","open":17.24,"high":18.26,"low":17.24,"close":18.25,"volume":12139872,"rsi_14":71.68,"sma_20":16.86,"sma_60":17.15,"sma_120":17.84},{"date":"2026-07-29","open":16.04,"high":16.26,"low":14.7,"close":15.08,"volume":27824289,"rsi_14":40.67,"sma_20":16.78,"sma_60":17.08,"sma_120":17.81},{"date":"2026-07-30","open":15.03,"high":15.19,"low":14.65,"close":14.96,"volume":13874860,"rsi_14":38.18,"sma_20":16.69,"sma_60":17.03,"sma_120":17.77},{"date":"2026-07-31","open":14.94,"high":15.08,"low":14.28,"close":14.32,"volume":10408161,"rsi_14":34.43,"sma_20":16.59,"sma_60":16.96,"sma_120":17.73},{"date":"2026-08-03","open":14.91,"high":15.35,"low":14.7,"close":14.92,"volume":10991780,"rsi_14":39.88,"sma_20":16.51,"sma_60":16.89,"sma_120":17.71},{"date":"2026-08-04","open":14.83,"high":15.42,"low":14.75,"close":15.23,"volume":9960804,"rsi_14":37.94,"sma_20":16.45,"sma_60":16.82,"sma_120":17.66},{"date":"2026-08-05","open":15.33,"high":15.41,"low":15.17,"close":15.22,"volume":7638362,"rsi_14":36.17,"sma_20":16.41,"sma_60":16.76,"sma_120":17.61},{"date":"2026-08-06","open":15.05,"high":15.19,"low":14.73,"close":14.75,"volume":6981621,"rsi_14":36.18,"sma_20":16.32,"sma_60":16.71,"sma_120":17.57},{"date":"2026-08-07","open":14.84,"high":15.02,"low":14.56,"close":14.99,"volume":6105140,"rsi_14":38.45,"sma_20":16.23,"sma_60":16.66,"sma_120":17.52},{"date":"2026-08-10","open":14.9,"high":15.09,"low":14.76,"close":14.9,"volume":5386955,"rsi_14":37.85,"sma_20":16.13,"sma_60":16.62,"sma_120":17.48},{"date":"2026-08-11","open":14.84,"high":15.06,"low":14.61,"close":14.78,"volume":7177835},{"date":"2026-08-12","open":14.8,"high":14.94,"low":14.49,"close":14.57,"volume":5955241,"rsi_14":37.27,"sma_20":15.9,"sma_60":16.55,"sma_120":17.38},{"date":"2026-08-13","open":14.73,"high":14.84,"low":14.49,"close":14.74,"volume":6308266,"rsi_14":34.46,"sma_20":15.77,"sma_60":16.51,"sma_120":17.32},{"date":"2026-08-14","open":14.7,"high":14.91,"low":14.65,"close":14.87,"volume":4699432,"rsi_14":34.82,"sma_20":15.66,"sma_60":16.48,"sma_120":17.28},{"date":"2026-08-17","open":15.08,"high":15.32,"low":14.34,"close":14.48,"volume":5919192,"rsi_14":21.74,"sma_20":15.54,"sma_60":16.45,"sma_120":17.24},{"date":"2026-08-18","open":14.61,"high":14.72,"low":14.28,"close":14.31,"volume":6248079,"rsi_14":39.51,"sma_20":15.41,"sma_60":16.42,"sma_120":17.2},{"date":"2026-08-19","open":14.46,"high":14.63,"low":14.29,"close":14.37,"volume":4131171},{"date":"2026-08-20","open":14.24,"high":14.24,"low":13.86,"close":13.95,"volume":5330157,"rsi_14":44.54,"sma_20":15.14,"sma_60":16.34,"sma_120":17.11},{"date":"2026-08-21","open":14.06,"high":14.51,"low":14.06,"close":14.37,"volume":6281409,"rsi_14":41.43,"sma_20":15.01,"sma_60":16.29,"sma_120":17.07},{"date":"2026-08-24","open":14.35,"high":14.55,"low":14.24,"close":14.31,"volume":6711332},{"date":"2026-08-25","open":14.14,"high":14.22,"low":13.72,"close":13.85,"volume":6121859,"rsi_14":29.91,"sma_20":14.65,"sma_60":16.17,"sma_120":16.99},{"date":"2026-08-26","open":13.87,"high":14.0,"low":13.79,"close":13.89,"volume":4980427},{"date":"2026-08-27","open":13.92,"high":13.92,"low":13.6,"close":13.64,"volume":4446610,"rsi_14":27.42,"sma_20":14.52,"sma_60":16.07,"sma_120":16.92},{"date":"2026-08-28","open":13.75,"high":13.89,"low":13.65,"close":13.67,"volume":4423403,"rsi_14":29.01,"sma_20":14.49,"sma_60":16.03,"sma_120":16.89},{"date":"2026-08-31","open":13.51,"high":13.59,"low":13.32,"close":13.44,"volume":5960519,"rsi_14":27.96,"sma_20":14.42,"sma_60":15.97,"sma_120":16.86},{"date":"2026-09-01","open":13.29,"high":13.34,"low":13.0,"close":13.09,"volume":7852822,"rsi_14":26.73,"sma_20":14.31,"sma_60":15.92,"sma_120":16.84},{"date":"2026-09-02","open":13.21,"high":13.45,"low":13.15,"close":13.22,"volume":5214821,"rsi_14":25.8,"sma_20":14.21,"sma_60":15.86,"sma_120":16.82},{"date":"2026-09-03","open":13.48,"high":13.49,"low":12.94,"close":13.14,"volume":8111106},{"date":"2026-09-04","open":12.99,"high":13.54,"low":12.99,"close":13.45,"volume":7879037,"rsi_14":32.89,"sma_20":14.05,"sma_60":15.75,"sma_120":16.77},{"date":"2026-09-08","open":13.5,"high":13.65,"low":13.16,"close":13.2,"volume":4921664,"rsi_14":32.04,"sma_20":13.97,"sma_60":15.67,"sma_120":16.74},{"date":"2026-09-09","open":13.14,"high":13.19,"low":12.88,"close":12.91,"volume":6076496},{"date":"2026-09-10","open":12.53,"high":12.75,"low":12.46,"close":12.62,"volume":7679269,"rsi_14":29.11,"sma_20":13.78,"sma_60":15.51,"sma_120":16.68},{"date":"2026-09-11","open":12.8,"high":13.3,"low":12.79,"close":13.17,"volume":7618030,"rsi_14":31.93,"sma_20":13.7,"sma_60":15.43,"sma_120":16.66},{"date":"2026-09-14","open":12.77,"high":13.15,"low":12.76,"close":13.07,"volume":7101080},{"date":"2026-09-15","open":12.99,"high":13.07,"low":12.69,"close":12.71,"volume":5678780,"rsi_14":32.52,"sma_20":13.52,"sma_60":15.29,"sma_120":16.59},{"date":"2026-09-16","open":12.75,"high":13.07,"low":12.6,"close":12.73,"volume":7390559},{"date":"2026-09-17","open":12.92,"high":13.16,"low":12.71,"close":12.93,"volume":5265626,"rsi_14":38.87,"sma_20":13.37,"sma_60":15.16,"sma_120":16.52},{"date":"2026-09-18","open":12.92,"high":13.1,"low":12.77,"close":12.79,"volume":9137136,"rsi_14":36.67,"sma_20":13.31,"sma_60":15.08,"sma_120":16.49},{"date":"2026-09-21","open":13.1,"high":13.12,"low":12.77,"close":13.05,"volume":7640036},{"date":"2026-09-22","open":13.31,"high":13.73,"low":13.31,"close":13.55,"volume":9478406,"rsi_14":56.61,"sma_20":13.21,"sma_60":14.95,"sma_120":16.43},{"date":"2026-09-23","open":13.53,"high":13.71,"low":13.35,"close":13.52,"volume":7156471},{"date":"2026-09-24","open":13.53,"high":13.78,"low":13.28,"close":13.69,"volume":8657491,"rsi_14":58.05,"sma_20":13.18,"sma_60":14.85,"sma_120":16.38},{"date":"2026-09-25","open":13.84,"high":14.15,"low":13.67,"close":14.15,"volume":8713556,"rsi_14":59.67,"sma_20":13.21,"sma_60":14.81,"sma_120":16.35},{"date":"2026-09-28","open":13.97,"high":14.67,"low":13.85,"close":14.42,"volume":12662290,"rsi_14":66.76,"sma_20":13.24,"sma_60":14.77,"sma_120":16.33},{"date":"2026-09-29","open":14.51,"high":14.53,"low":14.16,"close":14.5,"volume":11097572,"rsi_14":73.18,"sma_20":13.3,"sma_60":14.74,"sma_120":16.31},{"date":"2026-09-30","open":14.63,"high":14.68,"low":13.93,"close":14.06,"volume":9864852},{"date":"2026-10-01","open":14.11,"high":14.46,"low":14.02,"close":14.41,"volume":12719019,"rsi_14":68.25,"sma_20":13.4,"sma_60":14.67,"sma_120":16.24},{"date":"2026-10-02","open":14.56,"high":14.6,"low":13.97,"close":14.33,"volume":9415791,"rsi_14":68.75,"sma_20":13.46,"sma_60":14.64,"sma_120":16.2},{"date":"2026-10-05","open":14.26,"high":14.36,"low":14.05,"close":14.27,"volume":8755367,"rsi_14":75.49,"sma_20":13.5,"sma_60":14.6,"sma_120":16.17},{"date":"2026-10-06","open":14.34,"high":14.61,"low":14.0,"close":14.45,"volume":11383979,"rsi_14":76.74,"sma_20":13.57,"sma_60":14.56,"sma_120":16.12},{"date":"2026-10-07","open":14.35,"high":14.41,"low":14.11,"close":14.38,"volume":6542409,"rsi_14":73.34,"sma_20":13.64,"sma_60":14.52,"sma_120":16.07},{"date":"2026-10-08","open":14.18,"high":14.6,"low":14.14,"close":14.53,"volume":8988923,"rsi_14":78.06,"sma_20":13.74,"sma_60":14.47,"sma_120":16.02},{"date":"2026-10-09","open":15.0,"high":15.19,"low":14.52,"close":15.0,"volume":8600683,"rsi_14":79.49,"sma_20":13.83,"sma_60":14.43,"sma_120":15.97},{"date":"2026-10-12","open":15.25,"high":15.98,"low":15.11,"close":15.79,"volume":17848546,"rsi_14":81.16,"sma_20":13.96,"sma_60":14.41,"sma_120":15.92},{"date":"2026-10-13","open":16.67,"high":16.87,"low":15.74,"close":16.07,"volume":14985080,"rsi_14":83.12,"sma_20":14.13,"sma_60":14.4,"sma_120":15.87},{"date":"2026-10-14","open":16.03,"high":16.51,"low":15.84,"close":16.48,"volume":18948140,"rsi_14":84.13,"sma_20":14.32,"sma_60":14.39,"sma_120":15.84},{"date":"2026-10-15","open":16.76,"high":17.37,"low":16.58,"close":17.0,"volume":15481524,"rsi_14":84.36,"sma_20":14.52,"sma_60":14.39,"sma_120":15.82},{"date":"2026-10-16","open":17.32,"high":17.41,"low":16.79,"close":16.85,"volume":10570945,"rsi_14":80.15,"sma_20":14.73,"sma_60":14.39,"sma_120":15.8},{"date":"2026-10-19","open":16.75,"high":17.21,"low":16.75,"close":17.14,"volume":8683019,"rsi_14":81.11,"sma_20":14.93,"sma_60":14.39,"sma_120":15.79},{"date":"2026-10-20","open":17.12,"high":17.49,"low":16.89,"close":17.46,"volume":10121650,"rsi_14":91.29,"sma_20":15.13,"sma_60":14.4,"sma_120":15.78},{"date":"2026-10-21","open":17.36,"high":17.47,"low":16.95,"close":17.15,"volume":5916138,"rsi_14":83.37,"sma_20":15.31,"sma_60":14.38,"sma_120":15.77},{"date":"2026-10-22","open":17.0,"high":17.55,"low":16.98,"close":17.48,"volume":7748446,"rsi_14":86.36,"sma_20":15.5,"sma_60":14.42,"sma_120":15.75},{"date":"2026-10-23","open":17.48,"high":17.48,"low":17.25,"close":17.25,"volume":0,"rsi_14":86.36,"sma_20":15.5,"sma_60":14.42,"sma_120":15.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q1","per":null,"pbr":4.49,"ttm_eps":null,"close":17.7035},{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":5.05,"ttm_eps":null,"close":16.6469},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":5.33,"ttm_eps":null,"close":17.7995},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.66,"ttm_eps":null,"close":14.6053},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.66,"ttm_eps":null,"close":12.9392},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":6.26,"ttm_eps":null,"close":19.2196},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":99.43,"pbr":5.91,"ttm_eps":null,"close":20.7619},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":29.22,"pbr":3.56,"ttm_eps":null,"close":15.0861},{"fiscal_year":2026,"fiscal_quarter":"Q4","per":28.68,"pbr":3.84,"ttm_eps":null,"close":16.8973}],"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":"VF Corporation","phase":"above-fold","symbol_resolved":true}