{"status":"ok","report":{"price_analysis":{"current":12.54,"change_1d":-1.8,"change_7d":-2.0,"change_30d":0.8,"high_30d":13.2951,"low_30d":12.02,"position_in_range":41.0,"support":12.15,"resistance":13.17},"summary":"Vipshop Holdings Limited(VIPS)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 50.47억. 현재가 $12.54, 전일 대비 -1.8%, 30일 +0.8%. ROE -0.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.0%로 적자 상태입니다. 시가총액 50.47억. 매출 248.07억, 영업이익 15.20억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.18,"roe":-0.03,"eps":-0.03,"revenue":24807164000.0,"operating_income":1519657000.0,"net_income":-11930940.0,"market_cap":5046961260,"profit_margin":-0.05,"roa":-0.01,"operating_margin":6.13,"gross_margin":23.6,"debt_ratio":0.25715653328201254,"total_assets":85857243000.0,"total_equity":44987634000.0,"total_debt":11568864000.0,"dividend_yield":4.65,"eps_basis":"quarterly","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 45.8로 중립 구간입니다. MACD(-0.04)가 시그널선(-0.05)을 상회합니다(골든크로스). 현재가가 SMA20(13)과 SMA60(13) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12~13 (현재 위치 29%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 46","rsi_14":45.84382871536523,"macd":-0.04005032285393284,"macd_signal":-0.05351646060279635,"sma_20":12.713750000000001,"sma_60":13.354916666666668,"bb_upper":13.135352597240578,"bb_lower":12.292147402759424,"atr_14":0.33000000000000007},"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 1.18x) — 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":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.0%","metrics":[{"name":"ROE","value":-0.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":56,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":45.8,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.8,"unit":"%","percentile":52,"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":"B","percentile":76,"summary":"유동비율 1.3x, 순차입금비율 -0.4x","metrics":[{"name":"유동비율","value":1.28,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.39,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":6.3,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.18x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE -0.0%"},"momentum":{"grade":"C","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.26,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":23.6,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.13,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.18,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"INTERNET RETAIL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"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":4.65,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":-0.39,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.65,"summary":"배당수익률 4.65%","metrics":[{"name":"배당수익률","value":4.65,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"meta":{"generated_at":"2026-10-24T23:07:47.192594+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":true,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.000265204878300557,"dividend_yield":null,"eps":-0.03,"revenue":24807164000.0,"operating_income":1519657000.0,"net_income":-11930940.0,"market_cap":null,"profit_margin":-0.0004809473585936708,"operating_margin":0.06125879604778684,"roa":-0.00013896253342306835,"gross_margin":0.23600871909421003,"total_equity":44987634000.0,"total_assets":85857243000.0}],"current_price":12.54,"change_pct":-1.8,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":13.56},{"date":"2016-10-25","close":13.61},{"date":"2016-10-26","close":13.9},{"date":"2016-10-27","close":13.66},{"date":"2016-10-28","close":13.58},{"date":"2016-10-31","close":13.67},{"date":"2016-11-01","close":13.44},{"date":"2016-11-02","close":12.84},{"date":"2016-11-03","close":12.83},{"date":"2016-11-04","close":12.82},{"date":"2016-11-07","close":13.18},{"date":"2016-11-08","close":13.17},{"date":"2016-11-09","close":12.92},{"date":"2016-11-10","close":12.9},{"date":"2016-11-11","close":13.54},{"date":"2016-11-14","close":13.3},{"date":"2016-11-15","close":13.39},{"date":"2016-11-16","close":13.74},{"date":"2016-11-17","close":13.79},{"date":"2016-11-18","close":13.67},{"date":"2016-11-21","close":14.17},{"date":"2016-11-22","close":12.07},{"date":"2016-11-23","close":12.38},{"date":"2016-11-25","close":12.07},{"date":"2016-11-28","close":11.5},{"date":"2016-11-29","close":11.46},{"date":"2016-11-30","close":11.22},{"date":"2016-12-01","close":11.47},{"date":"2016-12-02","close":11.44},{"date":"2016-12-05","close":11.8},{"date":"2016-12-06","close":11.58},{"date":"2016-12-07","close":11.71},{"date":"2016-12-08","close":11.91},{"date":"2016-12-09","close":11.97},{"date":"2016-12-12","close":11.69},{"date":"2016-12-13","close":11.96},{"date":"2016-12-14","close":11.71},{"date":"2016-12-15","close":11.2},{"date":"2016-12-16","close":11.16},{"date":"2016-12-19","close":11.15},{"date":"2016-12-20","close":11.12},{"date":"2016-12-21","close":11.37},{"date":"2016-12-22","close":11.21},{"date":"2016-12-23","close":11.11},{"date":"2016-12-27","close":11.33},{"date":"2016-12-28","close":11.11},{"date":"2016-12-29","close":11.07},{"date":"2016-12-30","close":11.01},{"date":"2017-01-03","close":11.23},{"date":"2017-01-04","close":11.22},{"date":"2017-01-05","close":11.4},{"date":"2017-01-06","close":11.69},{"date":"2017-01-09","close":11.64},{"date":"2017-01-10","close":11.56},{"date":"2017-01-11","close":11.21},{"date":"2017-01-12","close":11.0},{"date":"2017-01-13","close":11.05},{"date":"2017-01-17","close":10.94},{"date":"2017-01-18","close":10.79},{"date":"2017-01-19","close":10.92},{"date":"2017-01-20","close":10.58},{"date":"2017-01-23","close":10.75},{"date":"2017-01-24","close":10.92},{"date":"2017-01-25","close":11.13},{"date":"2017-01-26","close":10.89},{"date":"2017-01-27","close":10.91},{"date":"2017-01-30","close":11.06},{"date":"2017-01-31","close":11.32},{"date":"2017-02-01","close":11.49},{"date":"2017-02-02","close":11.49},{"date":"2017-02-03","close":11.53},{"date":"2017-02-06","close":11.5},{"date":"2017-02-07","close":11.5},{"date":"2017-02-08","close":11.86},{"date":"2017-02-09","close":12.1},{"date":"2017-02-10","close":12.48},{"date":"2017-02-13","close":12.29},{"date":"2017-02-14","close":12.43},{"date":"2017-02-15","close":12.58},{"date":"2017-02-16","close":12.29},{"date":"2017-02-17","close":12.16},{"date":"2017-02-21","close":13.03},{"date":"2017-02-22","close":13.41},{"date":"2017-02-23","close":13.37},{"date":"2017-02-24","close":13.04},{"date":"2017-02-27","close":13.08},{"date":"2017-02-28","close":13.01},{"date":"2017-03-01","close":12.99},{"date":"2017-03-02","close":13.15},{"date":"2017-03-03","close":12.92},{"date":"2017-03-06","close":13.0},{"date":"2017-03-07","close":13.01},{"date":"2017-03-08","close":13.19},{"date":"2017-03-09","close":12.77},{"date":"2017-03-10","close":13.02},{"date":"2017-03-13","close":13.36},{"date":"2017-03-14","close":13.46},{"date":"2017-03-15","close":13.7},{"date":"2017-03-16","close":14.38},{"date":"2017-03-17","close":14.1},{"date":"2017-03-20","close":14.27},{"date":"2017-03-21","close":13.54},{"date":"2017-03-22","close":13.77},{"date":"2017-03-23","close":13.8},{"date":"2017-03-24","close":13.8},{"date":"2017-03-27","close":13.87},{"date":"2017-03-28","close":13.98},{"date":"2017-03-29","close":13.79},{"date":"2017-03-30","close":13.42},{"date":"2017-03-31","close":13.34},{"date":"2017-04-03","close":13.37},{"date":"2017-04-04","close":12.86},{"date":"2017-04-05","close":12.73},{"date":"2017-04-06","close":13.49},{"date":"2017-04-07","close":13.3},{"date":"2017-04-10","close":13.33},{"date":"2017-04-11","close":13.31},{"date":"2017-04-12","close":13.29},{"date":"2017-04-13","close":13.15},{"date":"2017-04-17","close":13.51},{"date":"2017-04-18","close":13.42},{"date":"2017-04-19","close":13.42},{"date":"2017-04-20","close":13.47},{"date":"2017-04-21","close":13.8},{"date":"2017-04-24","close":13.96},{"date":"2017-04-25","close":14.12},{"date":"2017-04-26","close":13.8},{"date":"2017-04-27","close":13.91},{"date":"2017-04-28","close":13.87},{"date":"2017-05-01","close":13.99},{"date":"2017-05-02","close":13.86},{"date":"2017-05-03","close":13.85},{"date":"2017-05-04","close":13.78},{"date":"2017-05-05","close":13.78},{"date":"2017-05-08","close":13.66},{"date":"2017-05-09","close":14.23},{"date":"2017-05-10","close":14.48},{"date":"2017-05-11","close":14.46},{"date":"2017-05-12","close":14.91},{"date":"2017-05-15","close":14.78},{"date":"2017-05-16","close":13.76},{"date":"2017-05-17","close":13.82},{"date":"2017-05-18","close":13.18},{"date":"2017-05-19","close":13.38},{"date":"2017-05-22","close":13.54},{"date":"2017-05-23","close":13.18},{"date":"2017-05-24","close":13.05},{"date":"2017-05-25","close":13.15},{"date":"2017-05-26","close":12.87},{"date":"2017-05-30","close":12.49},{"date":"2017-05-31","close":12.37},{"date":"2017-06-01","close":13.16},{"date":"2017-06-02","close":13.43},{"date":"2017-06-05","close":13.0},{"date":"2017-06-06","close":12.71},{"date":"2017-06-07","close":13.34},{"date":"2017-06-08","close":12.91},{"date":"2017-06-09","close":12.61},{"date":"2017-06-12","close":12.28},{"date":"2017-06-13","close":12.1},{"date":"2017-06-14","close":11.98},{"date":"2017-06-15","close":11.79},{"date":"2017-06-16","close":11.79},{"date":"2017-06-19","close":11.89},{"date":"2017-06-20","close":11.58},{"date":"2017-06-21","close":11.73},{"date":"2017-06-22","close":11.7},{"date":"2017-06-23","close":11.87},{"date":"2017-06-26","close":11.77},{"date":"2017-06-27","close":11.57},{"date":"2017-06-28","close":11.63},{"date":"2017-06-29","close":11.53},{"date":"2017-06-30","close":10.55},{"date":"2017-07-03","close":10.23},{"date":"2017-07-05","close":10.32},{"date":"2017-07-06","close":10.05},{"date":"2017-07-07","close":10.05},{"date":"2017-07-10","close":10.06},{"date":"2017-07-11","close":10.26},{"date":"2017-07-12","close":10.61},{"date":"2017-07-13","close":11.33},{"date":"2017-07-14","close":11.25},{"date":"2017-07-17","close":11.05},{"date":"2017-07-18","close":11.49},{"date":"2017-07-19","close":11.93},{"date":"2017-07-20","close":11.94},{"date":"2017-07-21","close":12.02},{"date":"2017-07-24","close":11.77},{"date":"2017-07-25","close":11.72},{"date":"2017-07-26","close":12.0},{"date":"2017-07-27","close":12.14},{"date":"2017-07-28","close":12.31},{"date":"2017-07-31","close":12.3},{"date":"2017-08-01","close":12.25},{"date":"2017-08-02","close":11.93},{"date":"2017-08-03","close":11.67},{"date":"2017-08-04","close":11.83},{"date":"2017-08-07","close":12.22},{"date":"2017-08-08","close":12.11},{"date":"2017-08-09","close":11.73},{"date":"2017-08-10","close":11.34},{"date":"2017-08-11","close":11.44},{"date":"2017-08-14","close":11.21},{"date":"2017-08-15","close":11.17},{"date":"2017-08-16","close":11.1},{"date":"2017-08-17","close":10.2},{"date":"2017-08-18","close":9.86},{"date":"2017-08-21","close":9.27},{"date":"2017-08-22","close":9.34},{"date":"2017-08-23","close":9.19},{"date":"2017-08-24","close":9.2},{"date":"2017-08-25","close":9.0},{"date":"2017-08-28","close":8.88},{"date":"2017-08-29","close":9.04},{"date":"2017-08-30","close":9.27},{"date":"2017-08-31","close":9.31},{"date":"2017-09-01","close":9.12},{"date":"2017-09-05","close":9.07},{"date":"2017-09-06","close":9.12},{"date":"2017-09-07","close":9.25},{"date":"2017-09-08","close":9.21},{"date":"2017-09-11","close":9.46},{"date":"2017-09-12","close":9.82},{"date":"2017-09-13","close":9.89},{"date":"2017-09-14","close":9.88},{"date":"2017-09-15","close":10.03},{"date":"2017-09-18","close":10.11},{"date":"2017-09-19","close":9.85},{"date":"2017-09-20","close":9.55},{"date":"2017-09-21","close":9.32},{"date":"2017-09-22","close":9.35},{"date":"2017-09-25","close":9.01},{"date":"2017-09-26","close":9.01},{"date":"2017-09-27","close":9.17},{"date":"2017-09-28","close":9.2},{"date":"2017-09-29","close":8.79},{"date":"2017-10-02","close":8.71},{"date":"2017-10-03","close":8.74},{"date":"2017-10-04","close":8.7},{"date":"2017-10-05","close":8.53},{"date":"2017-10-06","close":8.35},{"date":"2017-10-09","close":8.16},{"date":"2017-10-10","close":8.28},{"date":"2017-10-11","close":8.15},{"date":"2017-10-12","close":7.9},{"date":"2017-10-13","close":7.88},{"date":"2017-10-16","close":8.34},{"date":"2017-10-17","close":8.35},{"date":"2017-10-18","close":8.4},{"date":"2017-10-19","close":8.13},{"date":"2017-10-20","close":8.25},{"date":"2017-10-23","close":8.03},{"date":"2017-10-24","close":8.04},{"date":"2017-10-25","close":7.965},{"date":"2017-10-26","close":8.35},{"date":"2017-10-27","close":8.2},{"date":"2017-10-30","close":7.87},{"date":"2017-10-31","close":7.9},{"date":"2017-11-01","close":8.24},{"date":"2017-11-02","close":8.29},{"date":"2017-11-03","close":8.33},{"date":"2017-11-06","close":8.36},{"date":"2017-11-07","close":8.29},{"date":"2017-11-08","close":8.44},{"date":"2017-11-09","close":8.47},{"date":"2017-11-10","close":8.21},{"date":"2017-11-13","close":8.23},{"date":"2017-11-14","close":8.11},{"date":"2017-11-15","close":8.37},{"date":"2017-11-16","close":8.88},{"date":"2017-11-17","close":9.78},{"date":"2017-11-20","close":9.25},{"date":"2017-11-21","close":8.22},{"date":"2017-11-22","close":8.44},{"date":"2017-11-24","close":8.14},{"date":"2017-11-27","close":8.02},{"date":"2017-11-28","close":8.0},{"date":"2017-11-29","close":8.01},{"date":"2017-11-30","close":8.23},{"date":"2017-12-01","close":8.41},{"date":"2017-12-04","close":8.5},{"date":"2017-12-05","close":8.27},{"date":"2017-12-06","close":8.19},{"date":"2017-12-07","close":8.23},{"date":"2017-12-08","close":8.46},{"date":"2017-12-11","close":8.46},{"date":"2017-12-12","close":8.18},{"date":"2017-12-13","close":8.42},{"date":"2017-12-14","close":8.36},{"date":"2017-12-15","close":8.44},{"date":"2017-12-18","close":11.75},{"date":"2017-12-19","close":12.01},{"date":"2017-12-20","close":12.02},{"date":"2017-12-21","close":12.08},{"date":"2017-12-22","close":12.21},{"date":"2017-12-26","close":12.2},{"date":"2017-12-27","close":11.99},{"date":"2017-12-28","close":11.91},{"date":"2017-12-29","close":11.72},{"date":"2018-01-02","close":11.2794},{"date":"2018-01-03","close":11.0087},{"date":"2018-01-04","close":10.8372},{"date":"2018-01-05","close":11.1621},{"date":"2018-01-08","close":12.2539},{"date":"2018-01-09","close":11.9381},{"date":"2018-01-10","close":11.8118},{"date":"2018-01-11","close":12.29},{"date":"2018-01-12","close":13.0931},{"date":"2018-01-16","close":14.4737},{"date":"2018-01-17","close":13.6616},{"date":"2018-01-18","close":14.1398},{"date":"2018-01-19","close":14.3745},{"date":"2018-01-22","close":14.4376},{"date":"2018-01-23","close":14.4286},{"date":"2018-01-24","close":14.8347},{"date":"2018-01-25","close":15.1866},{"date":"2018-01-26","close":15.9265},{"date":"2018-01-29","close":15.5926},{"date":"2018-01-30","close":15.0873},{"date":"2018-01-31","close":14.9159},{"date":"2018-02-01","close":14.4015},{"date":"2018-02-02","close":14.1218},{"date":"2018-02-05","close":13.7248},{"date":"2018-02-06","close":13.9955},{"date":"2018-02-07","close":14.4106},{"date":"2018-02-08","close":13.815},{"date":"2018-02-09","close":13.8421},{"date":"2018-02-12","close":14.7895},{"date":"2018-02-13","close":15.7821},{"date":"2018-02-14","close":17.0725},{"date":"2018-02-15","close":16.3867},{"date":"2018-02-16","close":16.3326},{"date":"2018-02-20","close":16.5852},{"date":"2018-02-21","close":16.5942},{"date":"2018-02-22","close":16.5581},{"date":"2018-02-23","close":17.0996},{"date":"2018-02-26","close":16.4769},{"date":"2018-02-27","close":15.6378},{"date":"2018-02-28","close":15.6919},{"date":"2018-03-01","close":15.9536},{"date":"2018-03-02","close":16.4318},{"date":"2018-03-05","close":15.9716},{"date":"2018-03-06","close":15.2046},{"date":"2018-03-07","close":15.3941},{"date":"2018-03-08","close":15.6378},{"date":"2018-03-09","close":16.2243},{"date":"2018-03-12","close":16.6574},{"date":"2018-03-13","close":15.9265},{"date":"2018-03-14","close":16.3416},{"date":"2018-03-15","close":16.1611},{"date":"2018-03-16","close":16.3867},{"date":"2018-03-19","close":16.2784},{"date":"2018-03-20","close":16.4499},{"date":"2018-03-21","close":17.0274},{"date":"2018-03-22","close":15.358},{"date":"2018-03-23","close":15.34},{"date":"2018-03-26","close":16.2423},{"date":"2018-03-27","close":15.1866},{"date":"2018-03-28","close":14.6181},{"date":"2018-03-29","close":14.9971},{"date":"2018-04-02","close":14.564},{"date":"2018-04-03","close":14.5098},{"date":"2018-04-04","close":14.8708},{"date":"2018-04-05","close":14.8347},{"date":"2018-04-06","close":15.0693},{"date":"2018-04-09","close":15.0512},{"date":"2018-04-10","close":15.367},{"date":"2018-04-11","close":15.1144},{"date":"2018-04-12","close":14.9339},{"date":"2018-04-13","close":14.5369},{"date":"2018-04-16","close":14.1308},{"date":"2018-04-17","close":14.4376},{"date":"2018-04-18","close":14.3925},{"date":"2018-04-19","close":14.5098},{"date":"2018-04-20","close":14.1669},{"date":"2018-04-23","close":13.9504},{"date":"2018-04-24","close":13.806},{"date":"2018-04-25","close":13.7699},{"date":"2018-04-26","close":13.0931},{"date":"2018-04-27","close":13.8691},{"date":"2018-04-30","close":13.9684},{"date":"2018-05-01","close":13.9594},{"date":"2018-05-02","close":14.1489},{"date":"2018-05-03","close":14.2301},{"date":"2018-05-04","close":14.212},{"date":"2018-05-07","close":14.3113},{"date":"2018-05-08","close":14.4196},{"date":"2018-05-09","close":13.8601},{"date":"2018-05-10","close":13.6887},{"date":"2018-05-11","close":13.6345},{"date":"2018-05-14","close":13.6165},{"date":"2018-05-15","close":10.9004},{"date":"2018-05-16","close":11.4238},{"date":"2018-05-17","close":10.9636},{"date":"2018-05-18","close":10.8733},{"date":"2018-05-21","close":10.8553},{"date":"2018-05-22","close":10.9365},{"date":"2018-05-23","close":10.8102},{"date":"2018-05-24","close":10.7651},{"date":"2018-05-25","close":10.6658},{"date":"2018-05-29","close":10.4853},{"date":"2018-05-30","close":10.6387},{"date":"2018-05-31","close":10.5395},{"date":"2018-06-01","close":10.7921},{"date":"2018-06-04","close":10.9094},{"date":"2018-06-05","close":11.0809},{"date":"2018-06-06","close":11.1982},{"date":"2018-06-07","close":10.9997},{"date":"2018-06-08","close":10.8102},{"date":"2018-06-11","close":10.6207},{"date":"2018-06-12","close":10.2236},{"date":"2018-06-13","close":10.1515},{"date":"2018-06-14","close":10.0251},{"date":"2018-06-15","close":10.1334},{"date":"2018-06-18","close":10.5214},{"date":"2018-06-19","close":10.3229},{"date":"2018-06-20","close":10.2597},{"date":"2018-06-21","close":10.2597},{"date":"2018-06-22","close":10.1334},{"date":"2018-06-25","close":9.8807},{"date":"2018-06-26","close":9.8988},{"date":"2018-06-27","close":9.6552},{"date":"2018-06-28","close":9.7634},{"date":"2018-06-29","close":9.7905},{"date":"2018-07-02","close":9.7454},{"date":"2018-07-03","close":9.7634},{"date":"2018-07-05","close":9.6732},{"date":"2018-07-06","close":9.8356},{"date":"2018-07-09","close":9.9168},{"date":"2018-07-10","close":9.6461},{"date":"2018-07-11","close":9.3393},{"date":"2018-07-12","close":9.3123},{"date":"2018-07-13","close":9.2401},{"date":"2018-07-16","close":9.1047},{"date":"2018-07-17","close":9.0506},{"date":"2018-07-18","close":9.0506},{"date":"2018-07-19","close":8.9513},{"date":"2018-07-20","close":9.0506},{"date":"2018-07-23","close":9.0957},{"date":"2018-07-24","close":8.9964},{"date":"2018-07-25","close":9.1589},{"date":"2018-07-26","close":9.0867},{"date":"2018-07-27","close":8.8882},{"date":"2018-07-30","close":8.7077},{"date":"2018-07-31","close":8.7077},{"date":"2018-08-01","close":8.6084},{"date":"2018-08-02","close":8.4911},{"date":"2018-08-03","close":8.4641},{"date":"2018-08-06","close":8.2926},{"date":"2018-08-07","close":8.3107},{"date":"2018-08-08","close":8.2114},{"date":"2018-08-09","close":8.2385},{"date":"2018-08-10","close":8.2475},{"date":"2018-08-13","close":8.1302},{"date":"2018-08-14","close":6.8128},{"date":"2018-08-15","close":6.3977},{"date":"2018-08-16","close":6.4518},{"date":"2018-08-17","close":6.4518},{"date":"2018-08-20","close":6.7676},{"date":"2018-08-21","close":6.5962},{"date":"2018-08-22","close":6.5872},{"date":"2018-08-23","close":6.3165},{"date":"2018-08-24","close":6.2082},{"date":"2018-08-27","close":6.533},{"date":"2018-08-28","close":6.3616},{"date":"2018-08-29","close":6.4067},{"date":"2018-08-30","close":6.1901},{"date":"2018-08-31","close":6.2984},{"date":"2018-09-04","close":6.0638},{"date":"2018-09-05","close":5.9465},{"date":"2018-09-06","close":5.9736},{"date":"2018-09-07","close":5.6668},{"date":"2018-09-10","close":5.2878},{"date":"2018-09-11","close":5.2878},{"date":"2018-09-12","close":5.4592},{"date":"2018-09-13","close":5.757},{"date":"2018-09-14","close":5.6036},{"date":"2018-09-17","close":5.4051},{"date":"2018-09-18","close":5.5134},{"date":"2018-09-19","close":5.7119},{"date":"2018-09-20","close":5.9104},{"date":"2018-09-21","close":5.9104},{"date":"2018-09-24","close":5.4592},{"date":"2018-09-25","close":5.4502},{"date":"2018-09-26","close":5.7029},{"date":"2018-09-27","close":5.6668},{"date":"2018-09-28","close":5.6307},{"date":"2018-10-01","close":5.5765},{"date":"2018-10-02","close":5.3509},{"date":"2018-10-03","close":5.4051},{"date":"2018-10-04","close":5.1885},{"date":"2018-10-05","close":4.99},{"date":"2018-10-08","close":4.9629},{"date":"2018-10-09","close":4.8186},{"date":"2018-10-10","close":4.5208},{"date":"2018-10-11","close":4.5659},{"date":"2018-10-12","close":4.8817},{"date":"2018-10-15","close":4.7915},{"date":"2018-10-16","close":5.0622},{"date":"2018-10-17","close":4.8998},{"date":"2018-10-18","close":4.6561},{"date":"2018-10-19","close":4.5659},{"date":"2018-10-22","close":4.7013},{"date":"2018-10-23","close":4.4937},{"date":"2018-10-24","close":4.223},{"date":"2018-10-25","close":4.3403},{"date":"2018-10-26","close":4.2501},{"date":"2018-10-29","close":4.0606},{"date":"2018-10-30","close":4.0877},{"date":"2018-10-31","close":4.3854},{"date":"2018-11-01","close":5.1434},{"date":"2018-11-02","close":5.2607},{"date":"2018-11-05","close":5.1254},{"date":"2018-11-06","close":5.0351},{"date":"2018-11-07","close":5.387},{"date":"2018-11-08","close":4.8727},{"date":"2018-11-09","close":4.5659},{"date":"2018-11-12","close":4.5839},{"date":"2018-11-13","close":4.7283},{"date":"2018-11-14","close":4.8276},{"date":"2018-11-15","close":5.1073},{"date":"2018-11-16","close":5.2697},{"date":"2018-11-19","close":5.1434},{"date":"2018-11-20","close":4.9359},{"date":"2018-11-21","close":5.0081},{"date":"2018-11-23","close":4.7734},{"date":"2018-11-26","close":4.8456},{"date":"2018-11-27","close":5.0171},{"date":"2018-11-28","close":5.0441},{"date":"2018-11-29","close":4.972},{"date":"2018-11-30","close":5.2066},{"date":"2018-12-03","close":5.0622},{"date":"2018-12-04","close":4.999},{"date":"2018-12-06","close":4.7373},{"date":"2018-12-07","close":4.6922},{"date":"2018-12-10","close":4.7825},{"date":"2018-12-11","close":4.7915},{"date":"2018-12-12","close":5.0802},{"date":"2018-12-13","close":5.0802},{"date":"2018-12-14","close":4.7915},{"date":"2018-12-17","close":4.6742},{"date":"2018-12-18","close":4.7464},{"date":"2018-12-19","close":4.6652},{"date":"2018-12-20","close":4.6922},{"date":"2018-12-21","close":4.6922},{"date":"2018-12-24","close":4.7554},{"date":"2018-12-26","close":5.1073},{"date":"2018-12-27","close":4.972},{"date":"2018-12-28","close":5.0532},{"date":"2018-12-31","close":4.9268},{"date":"2019-01-02","close":4.9178},{"date":"2019-01-03","close":4.7644},{"date":"2019-01-04","close":5.1163},{"date":"2019-01-07","close":5.3329},{"date":"2019-01-08","close":5.4592},{"date":"2019-01-09","close":5.5585},{"date":"2019-01-10","close":5.3509},{"date":"2019-01-11","close":5.4051},{"date":"2019-01-14","close":5.2697},{"date":"2019-01-15","close":5.3329},{"date":"2019-01-16","close":5.5495},{"date":"2019-01-17","close":5.9194},{"date":"2019-01-18","close":6.1992},{"date":"2019-01-22","close":5.8292},{"date":"2019-01-23","close":6.3886},{"date":"2019-01-24","close":6.4879},{"date":"2019-01-25","close":6.8759},{"date":"2019-01-28","close":6.6323},{"date":"2019-01-29","close":6.5781},{"date":"2019-01-30","close":6.7947},{"date":"2019-01-31","close":6.9391},{"date":"2019-02-01","close":6.894},{"date":"2019-02-04","close":6.8488},{"date":"2019-02-05","close":7.1105},{"date":"2019-02-06","close":6.9752},{"date":"2019-02-07","close":6.7315},{"date":"2019-02-08","close":6.6684},{"date":"2019-02-11","close":6.6954},{"date":"2019-02-12","close":6.6413},{"date":"2019-02-13","close":6.4608},{"date":"2019-02-14","close":6.3796},{"date":"2019-02-15","close":6.3165},{"date":"2019-02-19","close":6.2713},{"date":"2019-02-20","close":6.5962},{"date":"2019-02-21","close":5.6848},{"date":"2019-02-22","close":5.9916},{"date":"2019-02-25","close":6.145},{"date":"2019-02-26","close":6.4789},{"date":"2019-02-27","close":6.5601},{"date":"2019-02-28","close":6.4789},{"date":"2019-03-01","close":6.3435},{"date":"2019-03-04","close":6.6684},{"date":"2019-03-05","close":7.1647},{"date":"2019-03-06","close":6.9571},{"date":"2019-03-07","close":6.8398},{"date":"2019-03-08","close":6.524},{"date":"2019-03-11","close":7.0744},{"date":"2019-03-12","close":7.1556},{"date":"2019-03-13","close":7.1105},{"date":"2019-03-14","close":6.8759},{"date":"2019-03-15","close":7.0383},{"date":"2019-03-18","close":6.9842},{"date":"2019-03-19","close":6.8579},{"date":"2019-03-20","close":6.6413},{"date":"2019-03-21","close":6.6684},{"date":"2019-03-22","close":6.2713},{"date":"2019-03-25","close":6.4247},{"date":"2019-03-26","close":6.542},{"date":"2019-03-27","close":6.8849},{"date":"2019-03-28","close":7.0383},{"date":"2019-03-29","close":7.2459},{"date":"2019-04-01","close":7.5617},{"date":"2019-04-02","close":7.2549},{"date":"2019-04-03","close":7.4444},{"date":"2019-04-04","close":7.4805},{"date":"2019-04-05","close":7.8053},{"date":"2019-04-08","close":7.6971},{"date":"2019-04-09","close":7.4624},{"date":"2019-04-10","close":7.2639},{"date":"2019-04-11","close":7.4173},{"date":"2019-04-12","close":7.5617},{"date":"2019-04-15","close":7.1376},{"date":"2019-04-16","close":7.1105},{"date":"2019-04-17","close":7.0564},{"date":"2019-04-18","close":7.1556},{"date":"2019-04-22","close":7.0022},{"date":"2019-04-23","close":7.2549},{"date":"2019-04-24","close":7.309},{"date":"2019-04-25","close":7.2098},{"date":"2019-04-26","close":7.2098},{"date":"2019-04-29","close":7.3271},{"date":"2019-04-30","close":7.7692},{"date":"2019-05-01","close":7.8866},{"date":"2019-05-02","close":8.2204},{"date":"2019-05-03","close":8.2655},{"date":"2019-05-06","close":8.0039},{"date":"2019-05-07","close":7.8956},{"date":"2019-05-08","close":7.7692},{"date":"2019-05-09","close":7.7422},{"date":"2019-05-10","close":7.67},{"date":"2019-05-13","close":6.9481},{"date":"2019-05-14","close":7.3722},{"date":"2019-05-15","close":7.5166},{"date":"2019-05-16","close":7.6249},{"date":"2019-05-17","close":7.4173},{"date":"2019-05-20","close":6.8398},{"date":"2019-05-21","close":6.912},{"date":"2019-05-22","close":6.5601},{"date":"2019-05-23","close":6.7676},{"date":"2019-05-24","close":6.903},{"date":"2019-05-28","close":6.912},{"date":"2019-05-29","close":6.9301},{"date":"2019-05-30","close":7.0835},{"date":"2019-05-31","close":6.8037},{"date":"2019-06-03","close":6.8308},{"date":"2019-06-04","close":6.9932},{"date":"2019-06-05","close":6.5691},{"date":"2019-06-06","close":6.3255},{"date":"2019-06-07","close":6.524},{"date":"2019-06-10","close":6.7676},{"date":"2019-06-11","close":6.9842},{"date":"2019-06-12","close":6.9662},{"date":"2019-06-13","close":7.0383},{"date":"2019-06-14","close":6.9391},{"date":"2019-06-17","close":7.1015},{"date":"2019-06-18","close":7.3903},{"date":"2019-06-19","close":7.3993},{"date":"2019-06-20","close":7.5617},{"date":"2019-06-21","close":7.2369},{"date":"2019-06-24","close":7.1466},{"date":"2019-06-25","close":7.1556},{"date":"2019-06-26","close":7.4985},{"date":"2019-06-27","close":7.6339},{"date":"2019-06-28","close":7.7873},{"date":"2019-07-01","close":7.9948},{"date":"2019-07-02","close":7.9587},{"date":"2019-07-03","close":7.8144},{"date":"2019-07-05","close":7.8414},{"date":"2019-07-08","close":7.5978},{"date":"2019-07-09","close":7.688},{"date":"2019-07-10","close":7.1105},{"date":"2019-07-11","close":6.9481},{"date":"2019-07-12","close":6.9752},{"date":"2019-07-15","close":7.0474},{"date":"2019-07-16","close":7.0835},{"date":"2019-07-17","close":6.921},{"date":"2019-07-18","close":6.7676},{"date":"2019-07-19","close":6.7767},{"date":"2019-07-22","close":6.6864},{"date":"2019-07-23","close":6.8218},{"date":"2019-07-24","close":7.1556},{"date":"2019-07-25","close":7.1015},{"date":"2019-07-26","close":7.1556},{"date":"2019-07-29","close":7.1647},{"date":"2019-07-30","close":6.9481},{"date":"2019-07-31","close":6.8579},{"date":"2019-08-01","close":6.6052},{"date":"2019-08-02","close":6.4969},{"date":"2019-08-05","close":5.9555},{"date":"2019-08-06","close":6.0458},{"date":"2019-08-07","close":6.0097},{"date":"2019-08-08","close":6.0909},{"date":"2019-08-09","close":5.8563},{"date":"2019-08-12","close":5.7209},{"date":"2019-08-13","close":5.9284},{"date":"2019-08-14","close":5.6487},{"date":"2019-08-15","close":6.4969},{"date":"2019-08-16","close":7.1376},{"date":"2019-08-19","close":7.5166},{"date":"2019-08-20","close":7.7692},{"date":"2019-08-21","close":7.6339},{"date":"2019-08-22","close":7.2369},{"date":"2019-08-23","close":7.0835},{"date":"2019-08-26","close":7.0474},{"date":"2019-08-27","close":7.1286},{"date":"2019-08-28","close":7.3361},{"date":"2019-08-29","close":7.5527},{"date":"2019-08-30","close":7.5527},{"date":"2019-09-03","close":7.3271},{"date":"2019-09-04","close":7.5888},{"date":"2019-09-05","close":7.7241},{"date":"2019-09-06","close":7.7512},{"date":"2019-09-09","close":8.076},{"date":"2019-09-10","close":8.3016},{"date":"2019-09-11","close":8.5994},{"date":"2019-09-12","close":8.7257},{"date":"2019-09-13","close":8.7348},{"date":"2019-09-16","close":8.5272},{"date":"2019-09-17","close":8.6987},{"date":"2019-09-18","close":8.6355},{"date":"2019-09-19","close":8.8521},{"date":"2019-09-20","close":8.7979},{"date":"2019-09-23","close":8.5092},{"date":"2019-09-24","close":8.3016},{"date":"2019-09-25","close":8.3648},{"date":"2019-09-26","close":8.3828},{"date":"2019-09-27","close":8.067},{"date":"2019-09-30","close":8.049},{"date":"2019-10-01","close":8.0309},{"date":"2019-10-02","close":8.1121},{"date":"2019-10-03","close":8.2385},{"date":"2019-10-04","close":8.2746},{"date":"2019-10-07","close":8.1753},{"date":"2019-10-08","close":7.8595},{"date":"2019-10-09","close":7.8234},{"date":"2019-10-10","close":7.9407},{"date":"2019-10-11","close":8.1392},{"date":"2019-10-14","close":8.1573},{"date":"2019-10-15","close":8.2204},{"date":"2019-10-16","close":8.6084},{"date":"2019-10-17","close":8.7889},{"date":"2019-10-18","close":8.5092},{"date":"2019-10-21","close":8.807},{"date":"2019-10-22","close":8.7077},{"date":"2019-10-23","close":8.807},{"date":"2019-10-24","close":9.0596},{"date":"2019-10-25","close":10.35},{"date":"2019-10-28","close":10.5485},{"date":"2019-10-29","close":10.5214},{"date":"2019-10-30","close":10.7921},{"date":"2019-10-31","close":10.4131},{"date":"2019-11-01","close":10.3049},{"date":"2019-11-04","close":10.5214},{"date":"2019-11-05","close":10.4673},{"date":"2019-11-06","close":10.5665},{"date":"2019-11-07","close":10.7741},{"date":"2019-11-08","close":10.7199},{"date":"2019-11-11","close":10.8914},{"date":"2019-11-12","close":10.8463},{"date":"2019-11-13","close":10.2868},{"date":"2019-11-14","close":10.8733},{"date":"2019-11-15","close":11.2794},{"date":"2019-11-18","close":11.0177},{"date":"2019-11-19","close":11.0628},{"date":"2019-11-20","close":11.0719},{"date":"2019-11-21","close":10.9365},{"date":"2019-11-22","close":10.9906},{"date":"2019-11-25","close":11.4238},{"date":"2019-11-26","close":11.4328},{"date":"2019-11-27","close":11.8028},{"date":"2019-11-29","close":11.5321},{"date":"2019-12-02","close":11.5952},{"date":"2019-12-03","close":11.7847},{"date":"2019-12-04","close":11.5862},{"date":"2019-12-05","close":11.8569},{"date":"2019-12-06","close":12.1276},{"date":"2019-12-09","close":12.0013},{"date":"2019-12-10","close":12.4164},{"date":"2019-12-11","close":12.3983},{"date":"2019-12-12","close":12.2449},{"date":"2019-12-13","close":12.2991},{"date":"2019-12-16","close":12.4976},{"date":"2019-12-17","close":12.9397},{"date":"2019-12-18","close":12.8134},{"date":"2019-12-19","close":12.5517},{"date":"2019-12-20","close":13.048},{"date":"2019-12-23","close":13.03},{"date":"2019-12-24","close":13.1834},{"date":"2019-12-26","close":13.1653},{"date":"2019-12-27","close":13.1021},{"date":"2019-12-30","close":13.057},{"date":"2019-12-31","close":12.7863},{"date":"2020-01-02","close":13.3548},{"date":"2020-01-03","close":13.4541},{"date":"2020-01-06","close":13.3007},{"date":"2020-01-07","close":13.5082},{"date":"2020-01-08","close":13.6526},{"date":"2020-01-09","close":13.5172},{"date":"2020-01-10","close":13.445},{"date":"2020-01-13","close":13.7699},{"date":"2020-01-14","close":13.3999},{"date":"2020-01-15","close":13.1292},{"date":"2020-01-16","close":13.0029},{"date":"2020-01-17","close":13.0029},{"date":"2020-01-21","close":12.9126},{"date":"2020-01-22","close":12.651},{"date":"2020-01-23","close":12.5878},{"date":"2020-01-24","close":12.2539},{"date":"2020-01-27","close":11.884},{"date":"2020-01-28","close":11.9381},{"date":"2020-01-29","close":11.9652},{"date":"2020-01-30","close":11.6494},{"date":"2020-01-31","close":11.4869},{"date":"2020-02-03","close":11.6403},{"date":"2020-02-04","close":12.0374},{"date":"2020-02-05","close":12.1547},{"date":"2020-02-06","close":12.5066},{"date":"2020-02-07","close":12.2991},{"date":"2020-02-10","close":12.3622},{"date":"2020-02-11","close":12.7953},{"date":"2020-02-12","close":13.3999},{"date":"2020-02-13","close":12.9397},{"date":"2020-02-14","close":12.9036},{"date":"2020-02-18","close":12.6871},{"date":"2020-02-19","close":12.3351},{"date":"2020-02-20","close":12.3803},{"date":"2020-02-21","close":12.0644},{"date":"2020-02-24","close":11.5501},{"date":"2020-02-25","close":11.4689},{"date":"2020-02-26","close":11.7396},{"date":"2020-02-27","close":11.0538},{"date":"2020-02-28","close":11.5772},{"date":"2020-03-02","close":11.3877},{"date":"2020-03-03","close":11.3335},{"date":"2020-03-04","close":11.8389},{"date":"2020-03-05","close":15.0332},{"date":"2020-03-06","close":14.8978},{"date":"2020-03-09","close":15.4573},{"date":"2020-03-10","close":15.1776},{"date":"2020-03-11","close":14.5549},{"date":"2020-03-12","close":13.5443},{"date":"2020-03-13","close":12.8585},{"date":"2020-03-16","close":12.5427},{"date":"2020-03-17","close":13.048},{"date":"2020-03-18","close":11.9562},{"date":"2020-03-19","close":12.9578},{"date":"2020-03-20","close":13.1743},{"date":"2020-03-23","close":13.5353},{"date":"2020-03-24","close":13.7609},{"date":"2020-03-25","close":12.7773},{"date":"2020-03-26","close":13.1653},{"date":"2020-03-27","close":12.7502},{"date":"2020-03-30","close":13.5172},{"date":"2020-03-31","close":14.0586},{"date":"2020-04-01","close":14.1398},{"date":"2020-04-02","close":13.5714},{"date":"2020-04-03","close":12.7322},{"date":"2020-04-06","close":14.2391},{"date":"2020-04-07","close":14.6903},{"date":"2020-04-08","close":13.9864},{"date":"2020-04-09","close":13.9774},{"date":"2020-04-13","close":14.1308},{"date":"2020-04-14","close":14.952},{"date":"2020-04-15","close":15.9175},{"date":"2020-04-16","close":16.9642},{"date":"2020-04-17","close":16.0979},{"date":"2020-04-20","close":15.9446},{"date":"2020-04-21","close":15.6829},{"date":"2020-04-22","close":15.8363},{"date":"2020-04-23","close":14.6271},{"date":"2020-04-24","close":14.5188},{"date":"2020-04-27","close":14.9971},{"date":"2020-04-28","close":14.7534},{"date":"2020-04-29","close":15.0693},{"date":"2020-04-30","close":14.3745},{"date":"2020-05-01","close":13.7157},{"date":"2020-05-04","close":13.4902},{"date":"2020-05-05","close":13.6796},{"date":"2020-05-06","close":13.0209},{"date":"2020-05-07","close":13.6616},{"date":"2020-05-08","close":15.5024},{"date":"2020-05-11","close":15.5385},{"date":"2020-05-12","close":15.6738},{"date":"2020-05-13","close":15.6197},{"date":"2020-05-14","close":15.0693},{"date":"2020-05-15","close":15.2046},{"date":"2020-05-18","close":14.9971},{"date":"2020-05-19","close":14.3474},{"date":"2020-05-20","close":13.7157},{"date":"2020-05-21","close":13.6255},{"date":"2020-05-22","close":13.5172},{"date":"2020-05-26","close":14.4196},{"date":"2020-05-27","close":14.8888},{"date":"2020-05-28","close":14.2301},{"date":"2020-05-29","close":15.6468},{"date":"2020-06-01","close":15.4663},{"date":"2020-06-02","close":15.8994},{"date":"2020-06-03","close":15.7731},{"date":"2020-06-04","close":15.8272},{"date":"2020-06-05","close":16.2153},{"date":"2020-06-08","close":15.5024},{"date":"2020-06-09","close":15.737},{"date":"2020-06-10","close":16.4769},{"date":"2020-06-11","close":15.6558},{"date":"2020-06-12","close":15.9897},{"date":"2020-06-15","close":16.892},{"date":"2020-06-16","close":17.0635},{"date":"2020-06-17","close":17.8846},{"date":"2020-06-18","close":18.6606},{"date":"2020-06-19","close":19.1208},{"date":"2020-06-22","close":19.0486},{"date":"2020-06-23","close":18.6336},{"date":"2020-06-24","close":18.2636},{"date":"2020-06-25","close":17.7853},{"date":"2020-06-26","close":17.7041},{"date":"2020-06-29","close":17.8936},{"date":"2020-06-30","close":17.9658},{"date":"2020-07-01","close":17.8395},{"date":"2020-07-02","close":18.4802},{"date":"2020-07-06","close":18.5343},{"date":"2020-07-07","close":18.6336},{"date":"2020-07-08","close":20.0322},{"date":"2020-07-09","close":20.3931},{"date":"2020-07-10","close":19.7164},{"date":"2020-07-13","close":19.7795},{"date":"2020-07-14","close":19.1208},{"date":"2020-07-15","close":19.5088},{"date":"2020-07-16","close":19.2652},{"date":"2020-07-17","close":18.9404},{"date":"2020-07-20","close":19.563},{"date":"2020-07-21","close":19.572},{"date":"2020-07-22","close":19.6352},{"date":"2020-07-23","close":18.8501},{"date":"2020-07-24","close":18.435},{"date":"2020-07-27","close":19.4457},{"date":"2020-07-28","close":19.202},{"date":"2020-07-29","close":19.7705},{"date":"2020-07-30","close":19.6622},{"date":"2020-07-31","close":20.5465},{"date":"2020-08-03","close":20.6638},{"date":"2020-08-04","close":20.321},{"date":"2020-08-05","close":21.2233},{"date":"2020-08-06","close":21.5572},{"date":"2020-08-07","close":20.8533},{"date":"2020-08-10","close":19.9781},{"date":"2020-08-11","close":20.0051},{"date":"2020-08-12","close":20.6999},{"date":"2020-08-13","close":20.6278},{"date":"2020-08-14","close":20.3841},{"date":"2020-08-17","close":21.6294},{"date":"2020-08-18","close":21.5752},{"date":"2020-08-19","close":17.3793},{"date":"2020-08-20","close":16.2874},{"date":"2020-08-21","close":15.8002},{"date":"2020-08-24","close":15.5204},{"date":"2020-08-25","close":15.367},{"date":"2020-08-26","close":15.4844},{"date":"2020-08-27","close":15.5656},{"date":"2020-08-28","close":15.4212},{"date":"2020-08-31","close":14.8978},{"date":"2020-09-01","close":14.7354},{"date":"2020-09-02","close":14.8798},{"date":"2020-09-03","close":15.5475},{"date":"2020-09-04","close":15.3219},{"date":"2020-09-08","close":15.2497},{"date":"2020-09-09","close":15.0693},{"date":"2020-09-10","close":15.0151},{"date":"2020-09-11","close":14.7986},{"date":"2020-09-14","close":15.1234},{"date":"2020-09-15","close":15.1144},{"date":"2020-09-16","close":15.0602},{"date":"2020-09-17","close":15.0783},{"date":"2020-09-18","close":15.0242},{"date":"2020-09-21","close":15.5926},{"date":"2020-09-22","close":15.5114},{"date":"2020-09-23","close":15.2678},{"date":"2020-09-24","close":15.0963},{"date":"2020-09-25","close":15.3219},{"date":"2020-09-28","close":14.3474},{"date":"2020-09-29","close":13.9052},{"date":"2020-09-30","close":14.1128},{"date":"2020-10-01","close":14.3023},{"date":"2020-10-02","close":13.8511},{"date":"2020-10-05","close":13.5172},{"date":"2020-10-06","close":13.5984},{"date":"2020-10-07","close":13.797},{"date":"2020-10-08","close":13.7609},{"date":"2020-10-09","close":14.0767},{"date":"2020-10-12","close":15.1415},{"date":"2020-10-13","close":16.0167},{"date":"2020-10-14","close":15.4844},{"date":"2020-10-15","close":15.9265},{"date":"2020-10-16","close":17.5056},{"date":"2020-10-19","close":17.0725},{"date":"2020-10-20","close":17.1176},{"date":"2020-10-21","close":17.2259},{"date":"2020-10-22","close":16.9642},{"date":"2020-10-23","close":17.1176},{"date":"2020-10-26","close":17.3793},{"date":"2020-10-27","close":18.6426},{"date":"2020-10-28","close":18.7418},{"date":"2020-10-29","close":18.814},{"date":"2020-10-30","close":19.3103},{"date":"2020-11-02","close":19.2742},{"date":"2020-11-03","close":19.2742},{"date":"2020-11-04","close":19.175},{"date":"2020-11-05","close":19.9329},{"date":"2020-11-06","close":20.4563},{"date":"2020-11-09","close":19.3103},{"date":"2020-11-10","close":18.6697},{"date":"2020-11-11","close":18.8591},{"date":"2020-11-12","close":19.9871},{"date":"2020-11-13","close":20.7812},{"date":"2020-11-16","close":21.1692},{"date":"2020-11-17","close":21.4218},{"date":"2020-11-18","close":21.115},{"date":"2020-11-19","close":21.0428},{"date":"2020-11-20","close":21.873},{"date":"2020-11-23","close":22.3783},{"date":"2020-11-24","close":23.2807},{"date":"2020-11-25","close":23.3258},{"date":"2020-11-27","close":23.4611},{"date":"2020-11-30","close":23.0461},{"date":"2020-12-01","close":22.9197},{"date":"2020-12-02","close":22.6761},{"date":"2020-12-03","close":22.631},{"date":"2020-12-04","close":22.7573},{"date":"2020-12-07","close":22.7393},{"date":"2020-12-08","close":23.0641},{"date":"2020-12-09","close":22.4686},{"date":"2020-12-10","close":22.8836},{"date":"2020-12-11","close":22.5768},{"date":"2020-12-14","close":22.6671},{"date":"2020-12-15","close":22.5046},{"date":"2020-12-16","close":22.243},{"date":"2020-12-17","close":22.4505},{"date":"2020-12-18","close":22.8746},{"date":"2020-12-21","close":23.01},{"date":"2020-12-22","close":23.2175},{"date":"2020-12-23","close":23.2175},{"date":"2020-12-24","close":23.7409},{"date":"2020-12-28","close":23.2716},{"date":"2020-12-29","close":23.5333},{"date":"2020-12-30","close":25.0493},{"date":"2020-12-31","close":25.3651},{"date":"2021-01-04","close":25.5365},{"date":"2021-01-05","close":26.1411},{"date":"2021-01-06","close":25.7892},{"date":"2021-01-07","close":26.2314},{"date":"2021-01-08","close":27.0796},{"date":"2021-01-11","close":26.872},{"date":"2021-01-12","close":26.484},{"date":"2021-01-13","close":25.7982},{"date":"2021-01-14","close":25.1756},{"date":"2021-01-15","close":25.4824},{"date":"2021-01-19","close":26.7457},{"date":"2021-01-20","close":26.9171},{"date":"2021-01-21","close":26.854},{"date":"2021-01-22","close":26.5382},{"date":"2021-01-25","close":26.2404},{"date":"2021-01-26","close":25.6899},{"date":"2021-01-27","close":24.7966},{"date":"2021-01-28","close":24.9861},{"date":"2021-01-29","close":24.7425},{"date":"2021-02-01","close":26.3938},{"date":"2021-02-02","close":28.2616},{"date":"2021-02-03","close":29.1369},{"date":"2021-02-04","close":30.301},{"date":"2021-02-05","close":29.8678},{"date":"2021-02-08","close":30.4092},{"date":"2021-02-09","close":30.4995},{"date":"2021-02-10","close":30.319},{"date":"2021-02-11","close":30.3551},{"date":"2021-02-12","close":29.8588},{"date":"2021-02-16","close":30.2919},{"date":"2021-02-17","close":31.1311},{"date":"2021-02-18","close":31.0048},{"date":"2021-02-19","close":32.6922},{"date":"2021-02-22","close":32.9178},{"date":"2021-02-23","close":32.8636},{"date":"2021-02-24","close":32.629},{"date":"2021-02-25","close":34.6954},{"date":"2021-02-26","close":33.6758},{"date":"2021-03-01","close":34.9571},{"date":"2021-03-02","close":35.2639},{"date":"2021-03-03","close":36.4009},{"date":"2021-03-04","close":35.8955},{"date":"2021-03-05","close":37.1949},{"date":"2021-03-08","close":36.6716},{"date":"2021-03-09","close":37.5288},{"date":"2021-03-10","close":37.9078},{"date":"2021-03-11","close":38.2687},{"date":"2021-03-12","close":38.0792},{"date":"2021-03-15","close":37.6281},{"date":"2021-03-16","close":38.7289},{"date":"2021-03-17","close":39.8027},{"date":"2021-03-18","close":40.1185},{"date":"2021-03-19","close":41.0119},{"date":"2021-03-22","close":40.8314},{"date":"2021-03-23","close":41.1292},{"date":"2021-03-24","close":32.3132},{"date":"2021-03-25","close":28.8301},{"date":"2021-03-26","close":28.1443},{"date":"2021-03-29","close":25.6899},{"date":"2021-03-30","close":27.9097},{"date":"2021-03-31","close":26.9442},{"date":"2021-04-01","close":27.1969},{"date":"2021-04-05","close":26.872},{"date":"2021-04-06","close":28.4241},{"date":"2021-04-07","close":26.6284},{"date":"2021-04-08","close":26.2043},{"date":"2021-04-09","close":25.6899},{"date":"2021-04-12","close":23.8311},{"date":"2021-04-13","close":24.6252},{"date":"2021-04-14","close":25.2297},{"date":"2021-04-15","close":25.0222},{"date":"2021-04-16","close":25.6539},{"date":"2021-04-19","close":26.114},{"date":"2021-04-20","close":24.5169},{"date":"2021-04-21","close":26.7006},{"date":"2021-04-22","close":27.0525},{"date":"2021-04-23","close":28.6497},{"date":"2021-04-26","close":29.2813},{"date":"2021-04-27","close":29.8588},{"date":"2021-04-28","close":28.9835},{"date":"2021-04-29","close":27.9729},{"date":"2021-04-30","close":27.7654},{"date":"2021-05-03","close":27.5127},{"date":"2021-05-04","close":26.105},{"date":"2021-05-05","close":26.4479},{"date":"2021-05-06","close":26.114},{"date":"2021-05-07","close":25.4914},{"date":"2021-05-10","close":23.2626},{"date":"2021-05-11","close":23.2355},{"date":"2021-05-12","close":23.1995},{"date":"2021-05-13","close":21.6564},{"date":"2021-05-14","close":22.7754},{"date":"2021-05-17","close":21.9362},{"date":"2021-05-18","close":22.2791},{"date":"2021-05-19","close":19.7525},{"date":"2021-05-20","close":19.942},{"date":"2021-05-21","close":20.4653},{"date":"2021-05-24","close":21.1421},{"date":"2021-05-25","close":20.7992},{"date":"2021-05-26","close":20.3751},{"date":"2021-05-27","close":20.339},{"date":"2021-05-28","close":20.8714},{"date":"2021-06-01","close":21.7016},{"date":"2021-06-02","close":21.5211},{"date":"2021-06-03","close":20.9706},{"date":"2021-06-04","close":21.0519},{"date":"2021-06-07","close":19.4457},{"date":"2021-06-08","close":19.1389},{"date":"2021-06-09","close":20.0773},{"date":"2021-06-10","close":20.0142},{"date":"2021-06-11","close":20.0142},{"date":"2021-06-14","close":19.8247},{"date":"2021-06-15","close":18.8411},{"date":"2021-06-16","close":18.6065},{"date":"2021-06-17","close":17.7312},{"date":"2021-06-18","close":17.0635},{"date":"2021-06-21","close":15.9265},{"date":"2021-06-22","close":15.8092},{"date":"2021-06-23","close":16.3326},{"date":"2021-06-24","close":17.9117},{"date":"2021-06-25","close":17.4064},{"date":"2021-06-28","close":17.2349},{"date":"2021-06-29","close":18.047},{"date":"2021-06-30","close":18.1192},{"date":"2021-07-01","close":17.1988},{"date":"2021-07-02","close":17.1176},{"date":"2021-07-06","close":16.8018},{"date":"2021-07-07","close":16.495},{"date":"2021-07-08","close":16.3957},{"date":"2021-07-09","close":16.9462},{"date":"2021-07-12","close":16.901},{"date":"2021-07-13","close":17.7132},{"date":"2021-07-14","close":17.5056},{"date":"2021-07-15","close":17.7493},{"date":"2021-07-16","close":16.7657},{"date":"2021-07-19","close":16.0709},{"date":"2021-07-20","close":16.2694},{"date":"2021-07-21","close":16.3777},{"date":"2021-07-22","close":16.2694},{"date":"2021-07-23","close":15.3941},{"date":"2021-07-26","close":14.8347},{"date":"2021-07-27","close":14.185},{"date":"2021-07-28","close":15.349},{"date":"2021-07-29","close":15.0873},{"date":"2021-07-30","close":15.0061},{"date":"2021-08-02","close":15.2497},{"date":"2021-08-03","close":15.6738},{"date":"2021-08-04","close":15.8994},{"date":"2021-08-05","close":15.7821},{"date":"2021-08-06","close":15.6107},{"date":"2021-08-09","close":15.9716},{"date":"2021-08-10","close":15.719},{"date":"2021-08-11","close":15.6738},{"date":"2021-08-12","close":15.0332},{"date":"2021-08-13","close":14.6722},{"date":"2021-08-16","close":13.9684},{"date":"2021-08-17","close":13.2285},{"date":"2021-08-18","close":12.8675},{"date":"2021-08-19","close":11.8659},{"date":"2021-08-20","close":11.9291},{"date":"2021-08-23","close":12.6419},{"date":"2021-08-24","close":13.9323},{"date":"2021-08-25","close":14.0406},{"date":"2021-08-26","close":13.3368},{"date":"2021-08-27","close":13.0209},{"date":"2021-08-30","close":12.9036},{"date":"2021-08-31","close":13.3458},{"date":"2021-09-01","close":14.4918},{"date":"2021-09-02","close":14.1489},{"date":"2021-09-03","close":13.8962},{"date":"2021-09-07","close":14.0406},{"date":"2021-09-08","close":13.5443},{"date":"2021-09-09","close":13.5714},{"date":"2021-09-10","close":13.1924},{"date":"2021-09-13","close":12.7322},{"date":"2021-09-14","close":12.1727},{"date":"2021-09-15","close":11.884},{"date":"2021-09-16","close":11.5681},{"date":"2021-09-17","close":11.6042},{"date":"2021-09-20","close":11.0358},{"date":"2021-09-21","close":11.0899},{"date":"2021-09-22","close":11.4869},{"date":"2021-09-23","close":10.8553},{"date":"2021-09-24","close":10.7921},{"date":"2021-09-27","close":10.7651},{"date":"2021-09-28","close":10.2507},{"date":"2021-09-29","close":9.9168},{"date":"2021-09-30","close":10.0522},{"date":"2021-10-01","close":9.8537},{"date":"2021-10-04","close":9.4476},{"date":"2021-10-05","close":9.4205},{"date":"2021-10-06","close":9.4476},{"date":"2021-10-07","close":9.9439},{"date":"2021-10-08","close":10.1966},{"date":"2021-10-11","close":10.0883},{"date":"2021-10-12","close":10.1424},{"date":"2021-10-13","close":10.5575},{"date":"2021-10-14","close":10.2146},{"date":"2021-10-15","close":10.35},{"date":"2021-10-18","close":10.3319},{"date":"2021-10-19","close":11.2072},{"date":"2021-10-20","close":11.2794},{"date":"2021-10-21","close":11.5321},{"date":"2021-10-22","close":11.2433},{"date":"2021-10-25","close":11.2433},{"date":"2021-10-26","close":10.7199},{"date":"2021-10-27","close":10.5395},{"date":"2021-10-28","close":10.3319},{"date":"2021-10-29","close":10.0702},{"date":"2021-11-01","close":10.756},{"date":"2021-11-02","close":10.3409},{"date":"2021-11-03","close":10.3951},{"date":"2021-11-04","close":10.1515},{"date":"2021-11-05","close":9.9439},{"date":"2021-11-08","close":10.2688},{"date":"2021-11-09","close":10.4673},{"date":"2021-11-10","close":10.5214},{"date":"2021-11-11","close":11.2343},{"date":"2021-11-12","close":11.6494},{"date":"2021-11-15","close":11.6313},{"date":"2021-11-16","close":11.3516},{"date":"2021-11-17","close":11.0358},{"date":"2021-11-18","close":9.0506},{"date":"2021-11-19","close":9.0596},{"date":"2021-11-22","close":9.1589},{"date":"2021-11-23","close":8.7077},{"date":"2021-11-24","close":9.3032},{"date":"2021-11-26","close":8.8791},{"date":"2021-11-29","close":8.7167},{"date":"2021-11-30","close":8.816},{"date":"2021-12-01","close":8.6265},{"date":"2021-12-02","close":9.0686},{"date":"2021-12-03","close":8.2655},{"date":"2021-12-06","close":8.2565},{"date":"2021-12-07","close":9.0235},{"date":"2021-12-08","close":8.843},{"date":"2021-12-09","close":8.5001},{"date":"2021-12-10","close":8.4189},{"date":"2021-12-13","close":8.1212},{"date":"2021-12-14","close":7.9858},{"date":"2021-12-15","close":7.9407},{"date":"2021-12-16","close":7.6429},{"date":"2021-12-17","close":7.4895},{"date":"2021-12-20","close":7.2459},{"date":"2021-12-21","close":7.5527},{"date":"2021-12-22","close":7.6158},{"date":"2021-12-23","close":7.6339},{"date":"2021-12-27","close":7.4354},{"date":"2021-12-28","close":7.0383},{"date":"2021-12-29","close":6.7676},{"date":"2021-12-30","close":7.6068},{"date":"2021-12-31","close":7.5798},{"date":"2022-01-03","close":7.5527},{"date":"2022-01-04","close":7.2278},{"date":"2022-01-05","close":7.0383},{"date":"2022-01-06","close":7.4805},{"date":"2022-01-07","close":8.049},{"date":"2022-01-10","close":8.0219},{"date":"2022-01-11","close":8.428},{"date":"2022-01-12","close":8.6175},{"date":"2022-01-13","close":8.2114},{"date":"2022-01-14","close":8.3828},{"date":"2022-01-18","close":8.3197},{"date":"2022-01-19","close":8.2475},{"date":"2022-01-20","close":8.3828},{"date":"2022-01-21","close":7.9948},{"date":"2022-01-24","close":7.9046},{"date":"2022-01-25","close":7.9587},{"date":"2022-01-26","close":7.6519},{"date":"2022-01-27","close":7.3271},{"date":"2022-01-28","close":7.3903},{"date":"2022-01-31","close":8.4009},{"date":"2022-02-01","close":8.5814},{"date":"2022-02-02","close":8.1663},{"date":"2022-02-03","close":7.8775},{"date":"2022-02-04","close":8.1753},{"date":"2022-02-07","close":7.9858},{"date":"2022-02-08","close":8.4641},{"date":"2022-02-09","close":9.0686},{"date":"2022-02-10","close":8.9604},{"date":"2022-02-11","close":8.807},{"date":"2022-02-14","close":8.7348},{"date":"2022-02-15","close":9.2852},{"date":"2022-02-16","close":9.2581},{"date":"2022-02-17","close":9.4115},{"date":"2022-02-18","close":9.1498},{"date":"2022-02-22","close":8.8791},{"date":"2022-02-23","close":7.8234},{"date":"2022-02-24","close":8.0219},{"date":"2022-02-25","close":8.1663},{"date":"2022-02-28","close":7.8234},{"date":"2022-03-01","close":7.6339},{"date":"2022-03-02","close":7.7422},{"date":"2022-03-03","close":7.4895},{"date":"2022-03-04","close":6.9662},{"date":"2022-03-07","close":6.7496},{"date":"2022-03-08","close":6.921},{"date":"2022-03-09","close":7.1917},{"date":"2022-03-10","close":6.4789},{"date":"2022-03-11","close":5.9194},{"date":"2022-03-14","close":5.4502},{"date":"2022-03-15","close":5.8021},{"date":"2022-03-16","close":7.6519},{"date":"2022-03-17","close":7.0474},{"date":"2022-03-18","close":8.0039},{"date":"2022-03-21","close":7.9136},{"date":"2022-03-22","close":8.428},{"date":"2022-03-23","close":8.5001},{"date":"2022-03-24","close":8.5362},{"date":"2022-03-25","close":8.3919},{"date":"2022-03-28","close":8.3107},{"date":"2022-03-29","close":8.6445},{"date":"2022-03-30","close":8.3107},{"date":"2022-03-31","close":8.1212},{"date":"2022-04-01","close":8.437},{"date":"2022-04-04","close":8.6987},{"date":"2022-04-05","close":8.4009},{"date":"2022-04-06","close":8.1482},{"date":"2022-04-07","close":7.5707},{"date":"2022-04-08","close":7.309},{"date":"2022-04-11","close":7.309},{"date":"2022-04-12","close":6.9752},{"date":"2022-04-13","close":7.1466},{"date":"2022-04-14","close":6.9752},{"date":"2022-04-18","close":6.903},{"date":"2022-04-19","close":6.8308},{"date":"2022-04-20","close":6.6594},{"date":"2022-04-21","close":6.4338},{"date":"2022-04-22","close":6.3796},{"date":"2022-04-25","close":6.2984},{"date":"2022-04-26","close":6.145},{"date":"2022-04-27","close":6.4969},{"date":"2022-04-28","close":6.4879},{"date":"2022-04-29","close":6.912},{"date":"2022-05-02","close":7.1376},{"date":"2022-05-03","close":7.282},{"date":"2022-05-04","close":7.5346},{"date":"2022-05-05","close":6.7857},{"date":"2022-05-06","close":6.6413},{"date":"2022-05-09","close":6.2894},{"date":"2022-05-10","close":6.7135},{"date":"2022-05-11","close":6.4879},{"date":"2022-05-12","close":6.6323},{"date":"2022-05-13","close":7.3812},{"date":"2022-05-16","close":7.3451},{"date":"2022-05-17","close":7.6068},{"date":"2022-05-18","close":7.5707},{"date":"2022-05-19","close":7.7332},{"date":"2022-05-20","close":7.7963},{"date":"2022-05-23","close":7.7963},{"date":"2022-05-24","close":7.0474},{"date":"2022-05-25","close":7.5617},{"date":"2022-05-26","close":8.1031},{"date":"2022-05-27","close":8.2204},{"date":"2022-05-31","close":8.3919},{"date":"2022-06-01","close":8.2294},{"date":"2022-06-02","close":8.7889},{"date":"2022-06-03","close":8.5543},{"date":"2022-06-06","close":9.1047},{"date":"2022-06-07","close":9.222},{"date":"2022-06-08","close":9.8176},{"date":"2022-06-09","close":9.3574},{"date":"2022-06-10","close":9.5288},{"date":"2022-06-13","close":8.9874},{"date":"2022-06-14","close":9.7454},{"date":"2022-06-15","close":9.7544},{"date":"2022-06-16","close":9.3123},{"date":"2022-06-17","close":9.5288},{"date":"2022-06-21","close":9.7003},{"date":"2022-06-22","close":9.592},{"date":"2022-06-23","close":9.9259},{"date":"2022-06-24","close":10.0251},{"date":"2022-06-27","close":9.6191},{"date":"2022-06-28","close":9.1679},{"date":"2022-06-29","close":9.1589},{"date":"2022-06-30","close":8.9243},{"date":"2022-07-01","close":9.1859},{"date":"2022-07-05","close":9.1769},{"date":"2022-07-06","close":9.0235},{"date":"2022-07-07","close":9.5018},{"date":"2022-07-08","close":9.1408},{"date":"2022-07-11","close":8.6445},{"date":"2022-07-12","close":8.843},{"date":"2022-07-13","close":9.0596},{"date":"2022-07-14","close":8.6987},{"date":"2022-07-15","close":8.6716},{"date":"2022-07-18","close":8.9694},{"date":"2022-07-19","close":9.0325},{"date":"2022-07-20","close":8.8882},{"date":"2022-07-21","close":8.8521},{"date":"2022-07-22","close":8.6084},{"date":"2022-07-25","close":8.7799},{"date":"2022-07-26","close":8.6265},{"date":"2022-07-27","close":8.843},{"date":"2022-07-28","close":8.6626},{"date":"2022-07-29","close":8.2655},{"date":"2022-08-01","close":8.067},{"date":"2022-08-02","close":8.2475},{"date":"2022-08-03","close":8.6806},{"date":"2022-08-04","close":8.8521},{"date":"2022-08-05","close":8.9694},{"date":"2022-08-08","close":8.9784},{"date":"2022-08-09","close":8.9062},{"date":"2022-08-10","close":9.0055},{"date":"2022-08-11","close":9.0055},{"date":"2022-08-12","close":8.6626},{"date":"2022-08-15","close":9.1228},{"date":"2022-08-16","close":8.9874},{"date":"2022-08-17","close":8.834},{"date":"2022-08-18","close":8.6806},{"date":"2022-08-19","close":9.0145},{"date":"2022-08-22","close":9.7273},{"date":"2022-08-23","close":9.5018},{"date":"2022-08-24","close":9.4657},{"date":"2022-08-25","close":10.0071},{"date":"2022-08-26","close":10.1334},{"date":"2022-08-29","close":9.7905},{"date":"2022-08-30","close":9.8356},{"date":"2022-08-31","close":10.4763},{"date":"2022-09-01","close":10.3861},{"date":"2022-09-02","close":9.6552},{"date":"2022-09-06","close":8.8521},{"date":"2022-09-07","close":9.4657},{"date":"2022-09-08","close":9.3754},{"date":"2022-09-09","close":9.6732},{"date":"2022-09-12","close":9.8807},{"date":"2022-09-13","close":9.5018},{"date":"2022-09-14","close":9.583},{"date":"2022-09-15","close":9.5288},{"date":"2022-09-16","close":8.4911},{"date":"2022-09-19","close":8.9964},{"date":"2022-09-20","close":8.9333},{"date":"2022-09-21","close":8.4009},{"date":"2022-09-22","close":8.5362},{"date":"2022-09-23","close":8.2836},{"date":"2022-09-26","close":8.4009},{"date":"2022-09-27","close":7.5617},{"date":"2022-09-28","close":7.8505},{"date":"2022-09-29","close":7.5076},{"date":"2022-09-30","close":7.5888},{"date":"2022-10-03","close":7.679},{"date":"2022-10-04","close":8.1753},{"date":"2022-10-05","close":8.067},{"date":"2022-10-06","close":7.8053},{"date":"2022-10-07","close":7.67},{"date":"2022-10-10","close":7.3},{"date":"2022-10-11","close":7.2008},{"date":"2022-10-12","close":7.3542},{"date":"2022-10-13","close":7.3903},{"date":"2022-10-14","close":6.9842},{"date":"2022-10-17","close":7.0293},{"date":"2022-10-18","close":7.1376},{"date":"2022-10-19","close":6.6503},{"date":"2022-10-20","close":6.7045},{"date":"2022-10-21","close":6.7767},{"date":"2022-10-24","close":6.3526},{"date":"2022-10-25","close":6.3886},{"date":"2022-10-26","close":6.7857},{"date":"2022-10-27","close":6.3706},{"date":"2022-10-28","close":6.2984},{"date":"2022-10-31","close":6.2894},{"date":"2022-11-01","close":6.7225},{"date":"2022-11-02","close":6.5601},{"date":"2022-11-03","close":6.8308},{"date":"2022-11-04","close":7.3181},{"date":"2022-11-07","close":7.4624},{"date":"2022-11-08","close":7.4083},{"date":"2022-11-09","close":6.912},{"date":"2022-11-10","close":7.3632},{"date":"2022-11-11","close":7.7873},{"date":"2022-11-14","close":7.9407},{"date":"2022-11-15","close":8.2746},{"date":"2022-11-16","close":8.0219},{"date":"2022-11-17","close":8.4911},{"date":"2022-11-18","close":8.446},{"date":"2022-11-21","close":8.0309},{"date":"2022-11-22","close":8.3197},{"date":"2022-11-23","close":8.7618},{"date":"2022-11-25","close":8.7167},{"date":"2022-11-28","close":8.9062},{"date":"2022-11-29","close":9.1047},{"date":"2022-11-30","close":10.0612},{"date":"2022-12-01","close":10.3139},{"date":"2022-12-02","close":10.7921},{"date":"2022-12-05","close":11.1711},{"date":"2022-12-06","close":11.5321},{"date":"2022-12-07","close":11.3606},{"date":"2022-12-08","close":11.7306},{"date":"2022-12-09","close":11.7576},{"date":"2022-12-12","close":11.7125},{"date":"2022-12-13","close":11.8749},{"date":"2022-12-14","close":11.9652},{"date":"2022-12-15","close":11.8749},{"date":"2022-12-16","close":12.0464},{"date":"2022-12-19","close":12.3081},{"date":"2022-12-20","close":11.8479},{"date":"2022-12-21","close":12.3983},{"date":"2022-12-22","close":12.2178},{"date":"2022-12-23","close":12.1637},{"date":"2022-12-27","close":12.5156},{"date":"2022-12-28","close":12.3532},{"date":"2022-12-29","close":12.4164},{"date":"2022-12-30","close":12.3081},{"date":"2023-01-03","close":12.9668},{"date":"2023-01-04","close":13.5894},{"date":"2023-01-05","close":14.0677},{"date":"2023-01-06","close":13.8962},{"date":"2023-01-09","close":13.445},{"date":"2023-01-10","close":13.6706},{"date":"2023-01-11","close":13.7248},{"date":"2023-01-12","close":13.6887},{"date":"2023-01-13","close":14.1398},{"date":"2023-01-17","close":13.445},{"date":"2023-01-18","close":13.3638},{"date":"2023-01-19","close":13.4902},{"date":"2023-01-20","close":13.6977},{"date":"2023-01-23","close":13.4089},{"date":"2023-01-24","close":13.6165},{"date":"2023-01-25","close":13.6075},{"date":"2023-01-26","close":14.3293},{"date":"2023-01-27","close":13.9323},{"date":"2023-01-30","close":13.445},{"date":"2023-01-31","close":13.9594},{"date":"2023-02-01","close":14.3745},{"date":"2023-02-02","close":14.2481},{"date":"2023-02-03","close":13.7248},{"date":"2023-02-06","close":13.5353},{"date":"2023-02-07","close":13.1743},{"date":"2023-02-08","close":13.03},{"date":"2023-02-09","close":13.1743},{"date":"2023-02-10","close":12.9217},{"date":"2023-02-13","close":13.1473},{"date":"2023-02-14","close":13.1021},{"date":"2023-02-15","close":13.1743},{"date":"2023-02-16","close":12.8766},{"date":"2023-02-17","close":12.4164},{"date":"2023-02-21","close":11.9381},{"date":"2023-02-22","close":12.2449},{"date":"2023-02-23","close":12.29},{"date":"2023-02-24","close":12.2178},{"date":"2023-02-27","close":13.0841},{"date":"2023-02-28","close":13.436},{"date":"2023-03-01","close":13.7157},{"date":"2023-03-02","close":13.6977},{"date":"2023-03-03","close":13.4902},{"date":"2023-03-06","close":13.1021},{"date":"2023-03-07","close":13.1112},{"date":"2023-03-08","close":13.3368},{"date":"2023-03-09","close":12.9758},{"date":"2023-03-10","close":13.0931},{"date":"2023-03-13","close":13.2014},{"date":"2023-03-14","close":13.5984},{"date":"2023-03-15","close":13.3368},{"date":"2023-03-16","close":13.824},{"date":"2023-03-17","close":13.5172},{"date":"2023-03-20","close":13.2555},{"date":"2023-03-21","close":13.1382},{"date":"2023-03-22","close":13.4541},{"date":"2023-03-23","close":13.824},{"date":"2023-03-24","close":13.5714},{"date":"2023-03-27","close":13.427},{"date":"2023-03-28","close":13.7428},{"date":"2023-03-29","close":13.5353},{"date":"2023-03-30","close":13.824},{"date":"2023-03-31","close":13.6977},{"date":"2023-04-03","close":13.6075},{"date":"2023-04-04","close":13.5984},{"date":"2023-04-05","close":13.2465},{"date":"2023-04-06","close":13.6616},{"date":"2023-04-10","close":13.5623},{"date":"2023-04-11","close":13.4902},{"date":"2023-04-12","close":13.0751},{"date":"2023-04-13","close":13.6165},{"date":"2023-04-14","close":13.5443},{"date":"2023-04-17","close":13.824},{"date":"2023-04-18","close":13.9774},{"date":"2023-04-19","close":13.8601},{"date":"2023-04-20","close":13.6345},{"date":"2023-04-21","close":13.4721},{"date":"2023-04-24","close":12.7322},{"date":"2023-04-25","close":12.6419},{"date":"2023-04-26","close":13.3277},{"date":"2023-04-27","close":13.8782},{"date":"2023-04-28","close":14.1669},{"date":"2023-05-01","close":13.7248},{"date":"2023-05-02","close":13.4902},{"date":"2023-05-03","close":13.6526},{"date":"2023-05-04","close":13.5353},{"date":"2023-05-05","close":13.436},{"date":"2023-05-08","close":13.5443},{"date":"2023-05-09","close":13.3277},{"date":"2023-05-10","close":13.3819},{"date":"2023-05-11","close":14.4918},{"date":"2023-05-12","close":14.0406},{"date":"2023-05-15","close":14.2662},{"date":"2023-05-16","close":14.6271},{"date":"2023-05-17","close":14.6271},{"date":"2023-05-18","close":13.5353},{"date":"2023-05-19","close":13.427},{"date":"2023-05-22","close":13.3819},{"date":"2023-05-23","close":12.7863},{"date":"2023-05-24","close":13.4631},{"date":"2023-05-25","close":13.5262},{"date":"2023-05-26","close":13.5623},{"date":"2023-05-30","close":13.3368},{"date":"2023-05-31","close":12.9217},{"date":"2023-06-01","close":13.6075},{"date":"2023-06-02","close":14.3835},{"date":"2023-06-05","close":14.2932},{"date":"2023-06-06","close":14.8256},{"date":"2023-06-07","close":15.1234},{"date":"2023-06-08","close":15.6648},{"date":"2023-06-09","close":15.7731},{"date":"2023-06-12","close":15.5565},{"date":"2023-06-13","close":15.4844},{"date":"2023-06-14","close":16.3055},{"date":"2023-06-15","close":16.5401},{"date":"2023-06-16","close":16.0528},{"date":"2023-06-20","close":15.3851},{"date":"2023-06-21","close":15.2858},{"date":"2023-06-22","close":15.3039},{"date":"2023-06-23","close":14.7805},{"date":"2023-06-26","close":14.7986},{"date":"2023-06-27","close":15.1415},{"date":"2023-06-28","close":15.0602},{"date":"2023-06-29","close":14.7264},{"date":"2023-06-30","close":14.8888},{"date":"2023-07-03","close":15.0963},{"date":"2023-07-05","close":14.6091},{"date":"2023-07-06","close":14.3474},{"date":"2023-07-07","close":14.5549},{"date":"2023-07-10","close":14.3384},{"date":"2023-07-11","close":14.6271},{"date":"2023-07-12","close":15.1234},{"date":"2023-07-13","close":15.6829},{"date":"2023-07-14","close":15.5114},{"date":"2023-07-17","close":15.746},{"date":"2023-07-18","close":15.1324},{"date":"2023-07-19","close":14.9068},{"date":"2023-07-20","close":15.0873},{"date":"2023-07-21","close":15.0963},{"date":"2023-07-24","close":15.8092},{"date":"2023-07-25","close":15.7641},{"date":"2023-07-26","close":15.6558},{"date":"2023-07-27","close":15.3039},{"date":"2023-07-28","close":16.513},{"date":"2023-07-31","close":16.9913},{"date":"2023-08-01","close":16.9101},{"date":"2023-08-02","close":15.9626},{"date":"2023-08-03","close":16.0167},{"date":"2023-08-04","close":15.8994},{"date":"2023-08-07","close":15.9085},{"date":"2023-08-08","close":15.8092},{"date":"2023-08-09","close":15.728},{"date":"2023-08-10","close":15.7911},{"date":"2023-08-11","close":14.961},{"date":"2023-08-14","close":14.8978},{"date":"2023-08-15","close":14.4827},{"date":"2023-08-16","close":14.1398},{"date":"2023-08-17","close":14.6452},{"date":"2023-08-18","close":13.4721},{"date":"2023-08-21","close":14.2662},{"date":"2023-08-22","close":14.5098},{"date":"2023-08-23","close":14.4376},{"date":"2023-08-24","close":14.4827},{"date":"2023-08-25","close":14.185},{"date":"2023-08-28","close":14.6452},{"date":"2023-08-29","close":14.8166},{"date":"2023-08-30","close":14.3113},{"date":"2023-08-31","close":14.2481},{"date":"2023-09-01","close":14.6271},{"date":"2023-09-05","close":14.1218},{"date":"2023-09-06","close":14.0225},{"date":"2023-09-07","close":13.5172},{"date":"2023-09-08","close":13.4631},{"date":"2023-09-11","close":13.3458},{"date":"2023-09-12","close":13.3368},{"date":"2023-09-13","close":13.3277},{"date":"2023-09-14","close":13.4541},{"date":"2023-09-15","close":13.2555},{"date":"2023-09-18","close":13.3277},{"date":"2023-09-19","close":13.2646},{"date":"2023-09-20","close":13.039},{"date":"2023-09-21","close":13.0841},{"date":"2023-09-22","close":13.3819},{"date":"2023-09-25","close":13.5714},{"date":"2023-09-26","close":13.4992},{"date":"2023-09-27","close":14.0947},{"date":"2023-09-28","close":14.3654},{"date":"2023-09-29","close":14.4466},{"date":"2023-10-02","close":14.3745},{"date":"2023-10-03","close":14.0496},{"date":"2023-10-04","close":13.815},{"date":"2023-10-05","close":13.7879},{"date":"2023-10-06","close":14.4015},{"date":"2023-10-09","close":14.7264},{"date":"2023-10-10","close":14.6993},{"date":"2023-10-11","close":14.7895},{"date":"2023-10-12","close":14.1128},{"date":"2023-10-13","close":13.9323},{"date":"2023-10-16","close":13.8421},{"date":"2023-10-17","close":13.8601},{"date":"2023-10-18","close":13.6526},{"date":"2023-10-19","close":13.3097},{"date":"2023-10-20","close":13.2194},{"date":"2023-10-23","close":13.0931},{"date":"2023-10-24","close":13.2194},{"date":"2023-10-25","close":12.7953},{"date":"2023-10-26","close":13.0751},{"date":"2023-10-27","close":13.057},{"date":"2023-10-30","close":12.9668},{"date":"2023-10-31","close":12.8675},{"date":"2023-11-01","close":12.9397},{"date":"2023-11-02","close":13.2104},{"date":"2023-11-03","close":14.0045},{"date":"2023-11-06","close":13.797},{"date":"2023-11-07","close":13.3909},{"date":"2023-11-08","close":13.1112},{"date":"2023-11-09","close":12.7683},{"date":"2023-11-10","close":12.8946},{"date":"2023-11-13","close":12.9036},{"date":"2023-11-14","close":13.3548},{"date":"2023-11-15","close":14.2391},{"date":"2023-11-16","close":13.815},{"date":"2023-11-17","close":14.0045},{"date":"2023-11-20","close":14.8437},{"date":"2023-11-21","close":14.212},{"date":"2023-11-22","close":14.573},{"date":"2023-11-24","close":14.9339},{"date":"2023-11-27","close":14.582},{"date":"2023-11-28","close":14.8256},{"date":"2023-11-29","close":14.7354},{"date":"2023-11-30","close":14.4647},{"date":"2023-12-01","close":14.1308},{"date":"2023-12-04","close":13.797},{"date":"2023-12-05","close":13.7248},{"date":"2023-12-06","close":13.7699},{"date":"2023-12-07","close":13.9323},{"date":"2023-12-08","close":13.7789},{"date":"2023-12-11","close":13.8962},{"date":"2023-12-12","close":14.1489},{"date":"2023-12-13","close":14.4106},{"date":"2023-12-14","close":14.9159},{"date":"2023-12-15","close":15.1144},{"date":"2023-12-18","close":15.1505},{"date":"2023-12-19","close":15.0061},{"date":"2023-12-20","close":14.6},{"date":"2023-12-21","close":15.4483},{"date":"2023-12-22","close":15.2588},{"date":"2023-12-26","close":15.0151},{"date":"2023-12-27","close":15.2136},{"date":"2023-12-28","close":15.8272},{"date":"2023-12-29","close":16.0258},{"date":"2024-01-02","close":15.6738},{"date":"2024-01-03","close":15.7731},{"date":"2024-01-04","close":15.5836},{"date":"2024-01-05","close":14.97},{"date":"2024-01-08","close":14.7083},{"date":"2024-01-09","close":14.8978},{"date":"2024-01-10","close":15.2046},{"date":"2024-01-11","close":15.2407},{"date":"2024-01-12","close":15.0422},{"date":"2024-01-16","close":14.5459},{"date":"2024-01-17","close":14.2211},{"date":"2024-01-18","close":13.6345},{"date":"2024-01-19","close":13.5623},{"date":"2024-01-22","close":13.4902},{"date":"2024-01-23","close":13.7067},{"date":"2024-01-24","close":14.8166},{"date":"2024-01-25","close":14.3925},{"date":"2024-01-26","close":14.4918},{"date":"2024-01-29","close":14.3835},{"date":"2024-01-30","close":14.2842},{"date":"2024-01-31","close":14.3384},{"date":"2024-02-01","close":14.8076},{"date":"2024-02-02","close":14.4376},{"date":"2024-02-05","close":14.4557},{"date":"2024-02-06","close":15.4392},{"date":"2024-02-07","close":15.2407},{"date":"2024-02-08","close":14.8617},{"date":"2024-02-09","close":15.1505},{"date":"2024-02-12","close":15.4031},{"date":"2024-02-13","close":14.8617},{"date":"2024-02-14","close":15.2407},{"date":"2024-02-15","close":15.5204},{"date":"2024-02-16","close":15.2317},{"date":"2024-02-20","close":14.952},{"date":"2024-02-21","close":14.9068},{"date":"2024-02-22","close":15.1415},{"date":"2024-02-23","close":15.3309},{"date":"2024-02-26","close":15.4934},{"date":"2024-02-27","close":15.6468},{"date":"2024-02-28","close":17.6229},{"date":"2024-02-29","close":17.3703},{"date":"2024-03-01","close":17.4695},{"date":"2024-03-04","close":16.1882},{"date":"2024-03-05","close":16.0348},{"date":"2024-03-06","close":16.0167},{"date":"2024-03-07","close":15.7731},{"date":"2024-03-08","close":15.5926},{"date":"2024-03-11","close":15.2136},{"date":"2024-03-12","close":15.8814},{"date":"2024-03-13","close":15.8092},{"date":"2024-03-14","close":15.9757},{"date":"2024-03-15","close":15.9295},{"date":"2024-03-18","close":15.874},{"date":"2024-03-19","close":15.837},{"date":"2024-03-20","close":16.4382},{"date":"2024-03-21","close":16.355},{"date":"2024-03-22","close":15.3744},{"date":"2024-03-25","close":15.3559},{"date":"2024-03-26","close":14.9026},{"date":"2024-03-27","close":15.2264},{"date":"2024-03-28","close":15.3097},{"date":"2024-04-01","close":16.17},{"date":"2024-04-02","close":16.1977},{"date":"2024-04-03","close":16.1607},{"date":"2024-04-04","close":15.8647},{"date":"2024-04-05","close":15.7814},{"date":"2024-04-08","close":15.5779},{"date":"2024-04-09","close":15.8092},{"date":"2024-04-10","close":15.7629},{"date":"2024-04-11","close":15.8184},{"date":"2024-04-12","close":15.0322},{"date":"2024-04-15","close":14.9489},{"date":"2024-04-16","close":14.5419},{"date":"2024-04-17","close":14.1811},{"date":"2024-04-18","close":14.0146},{"date":"2024-04-19","close":14.0238},{"date":"2024-04-22","close":14.4309},{"date":"2024-04-23","close":14.6066},{"date":"2024-04-24","close":14.6251},{"date":"2024-04-25","close":14.5604},{"date":"2024-04-26","close":14.5511},{"date":"2024-04-29","close":14.6991},{"date":"2024-04-30","close":13.9128},{"date":"2024-05-01","close":13.8573},{"date":"2024-05-02","close":14.8564},{"date":"2024-05-03","close":15.2172},{"date":"2024-05-06","close":14.9581},{"date":"2024-05-07","close":14.4771},{"date":"2024-05-08","close":14.7269},{"date":"2024-05-09","close":14.6529},{"date":"2024-05-10","close":14.7084},{"date":"2024-05-13","close":15.5502},{"date":"2024-05-14","close":15.1709},{"date":"2024-05-15","close":15.3559},{"date":"2024-05-16","close":15.874},{"date":"2024-05-17","close":16.022},{"date":"2024-05-20","close":15.4299},{"date":"2024-05-21","close":15.2172},{"date":"2024-05-22","close":15.2819},{"date":"2024-05-23","close":14.7176},{"date":"2024-05-24","close":14.7454},{"date":"2024-05-28","close":14.7639},{"date":"2024-05-29","close":14.7546},{"date":"2024-05-30","close":14.8749},{"date":"2024-05-31","close":14.8656},{"date":"2024-06-03","close":15.1524},{"date":"2024-06-04","close":15.0877},{"date":"2024-06-05","close":14.8009},{"date":"2024-06-06","close":15.0784},{"date":"2024-06-07","close":14.9026},{"date":"2024-06-10","close":14.9674},{"date":"2024-06-11","close":14.8286},{"date":"2024-06-12","close":14.9489},{"date":"2024-06-13","close":14.3384},{"date":"2024-06-14","close":13.9313},{"date":"2024-06-17","close":14.1718},{"date":"2024-06-18","close":13.9313},{"date":"2024-06-20","close":13.3208},{"date":"2024-06-21","close":13.2283},{"date":"2024-06-24","close":13.0895},{"date":"2024-06-25","close":12.6918},{"date":"2024-06-26","close":12.7565},{"date":"2024-06-27","close":12.1645},{"date":"2024-06-28","close":12.0442},{"date":"2024-07-01","close":12.183},{"date":"2024-07-02","close":12.405},{"date":"2024-07-03","close":12.6918},{"date":"2024-07-05","close":12.2477},{"date":"2024-07-08","close":12.1645},{"date":"2024-07-09","close":12.4142},{"date":"2024-07-10","close":12.3865},{"date":"2024-07-11","close":13.1728},{"date":"2024-07-12","close":13.0525},{"date":"2024-07-15","close":12.664},{"date":"2024-07-16","close":12.6548},{"date":"2024-07-17","close":12.7288},{"date":"2024-07-18","close":12.8305},{"date":"2024-07-19","close":12.6178},{"date":"2024-07-22","close":12.849},{"date":"2024-07-23","close":12.5253},{"date":"2024-07-24","close":12.3217},{"date":"2024-07-25","close":12.368},{"date":"2024-07-26","close":12.442},{"date":"2024-07-29","close":12.5808},{"date":"2024-07-30","close":12.479},{"date":"2024-07-31","close":12.6178},{"date":"2024-08-01","close":12.2107},{"date":"2024-08-02","close":12.2292},{"date":"2024-08-05","close":12.664},{"date":"2024-08-06","close":12.627},{"date":"2024-08-07","close":12.553},{"date":"2024-08-08","close":12.96},{"date":"2024-08-09","close":12.8213},{"date":"2024-08-12","close":12.9785},{"date":"2024-08-13","close":12.8953},{"date":"2024-08-14","close":12.3032},{"date":"2024-08-15","close":12.6825},{"date":"2024-08-16","close":13.0895},{"date":"2024-08-19","close":12.9693},{"date":"2024-08-20","close":10.6936},{"date":"2024-08-21","close":11.7482},{"date":"2024-08-22","close":11.5724},{"date":"2024-08-23","close":11.7297},{"date":"2024-08-26","close":11.6464},{"date":"2024-08-27","close":11.4152},{"date":"2024-08-28","close":11.3412},{"date":"2024-08-29","close":11.6094},{"date":"2024-08-30","close":11.6002},{"date":"2024-09-03","close":11.5077},{"date":"2024-09-04","close":11.4892},{"date":"2024-09-05","close":11.4707},{"date":"2024-09-06","close":11.5447},{"date":"2024-09-09","close":11.7852},{"date":"2024-09-10","close":11.998},{"date":"2024-09-11","close":11.8407},{"date":"2024-09-12","close":11.85},{"date":"2024-09-13","close":11.8407},{"date":"2024-09-16","close":11.8777},{"date":"2024-09-17","close":11.961},{"date":"2024-09-18","close":11.8777},{"date":"2024-09-19","close":12.3587},{"date":"2024-09-20","close":12.1552},{"date":"2024-09-23","close":12.331},{"date":"2024-09-24","close":13.3578},{"date":"2024-09-25","close":12.8028},{"date":"2024-09-26","close":14.1348},{"date":"2024-09-27","close":14.5881},{"date":"2024-09-30","close":14.5511},{"date":"2024-10-01","close":15.3374},{"date":"2024-10-02","close":16.0035},{"date":"2024-10-03","close":15.8462},{"date":"2024-10-04","close":16.133},{"date":"2024-10-07","close":15.9942},{"date":"2024-10-08","close":15.2912},{"date":"2024-10-09","close":15.3652},{"date":"2024-10-10","close":15.2819},{"date":"2024-10-11","close":15.2634},{"date":"2024-10-14","close":15.2172},{"date":"2024-10-15","close":14.1533},{"date":"2024-10-16","close":14.0238},{"date":"2024-10-17","close":13.3578},{"date":"2024-10-18","close":13.2283},{"date":"2024-10-21","close":12.9693},{"date":"2024-10-22","close":12.9508},{"date":"2024-10-23","close":13.071},{"date":"2024-10-24","close":12.997},{"date":"2024-10-25","close":13.034},{"date":"2024-10-28","close":13.5983},{"date":"2024-10-29","close":13.4781},{"date":"2024-10-30","close":13.1728},{"date":"2024-10-31","close":13.3578},{"date":"2024-11-01","close":13.1265},{"date":"2024-11-04","close":13.4966},{"date":"2024-11-05","close":13.4873},{"date":"2024-11-06","close":13.5798},{"date":"2024-11-07","close":13.6723},{"date":"2024-11-08","close":12.923},{"date":"2024-11-11","close":12.923},{"date":"2024-11-12","close":12.8213},{"date":"2024-11-13","close":12.8953},{"date":"2024-11-14","close":12.9138},{"date":"2024-11-15","close":12.886},{"date":"2024-11-18","close":12.8398},{"date":"2024-11-19","close":12.2662},{"date":"2024-11-20","close":12.5253},{"date":"2024-11-21","close":12.4697},{"date":"2024-11-22","close":12.2477},{"date":"2024-11-25","close":12.5253},{"date":"2024-11-26","close":12.1552},{"date":"2024-11-27","close":12.553},{"date":"2024-11-29","close":12.775},{"date":"2024-12-02","close":12.7103},{"date":"2024-12-03","close":12.8213},{"date":"2024-12-04","close":12.2662},{"date":"2024-12-05","close":12.2477},{"date":"2024-12-06","close":12.109},{"date":"2024-12-09","close":13.5243},{"date":"2024-12-10","close":13.293},{"date":"2024-12-11","close":12.7473},{"date":"2024-12-12","close":12.701},{"date":"2024-12-13","close":12.59},{"date":"2024-12-16","close":12.22},{"date":"2024-12-17","close":12.405},{"date":"2024-12-18","close":12.3865},{"date":"2024-12-19","close":12.3495},{"date":"2024-12-20","close":12.5623},{"date":"2024-12-23","close":12.59},{"date":"2024-12-24","close":12.6085},{"date":"2024-12-26","close":12.5993},{"date":"2024-12-27","close":12.331},{"date":"2024-12-30","close":12.2847},{"date":"2024-12-31","close":12.4605},{"date":"2025-01-02","close":12.0905},{"date":"2025-01-03","close":12.2107},{"date":"2025-01-06","close":12.2107},{"date":"2025-01-07","close":12.0257},{"date":"2025-01-08","close":12.1552},{"date":"2025-01-10","close":12.0072},{"date":"2025-01-13","close":11.7297},{"date":"2025-01-14","close":12.0072},{"date":"2025-01-15","close":12.2755},{"date":"2025-01-16","close":12.183},{"date":"2025-01-17","close":12.4512},{"date":"2025-01-21","close":12.6178},{"date":"2025-01-22","close":12.849},{"date":"2025-01-23","close":13.3208},{"date":"2025-01-24","close":13.6076},{"date":"2025-01-27","close":13.8666},{"date":"2025-01-28","close":13.6908},{"date":"2025-01-29","close":13.33},{"date":"2025-01-30","close":13.8481},{"date":"2025-01-31","close":13.293},{"date":"2025-02-03","close":12.849},{"date":"2025-02-04","close":13.7278},{"date":"2025-02-05","close":13.293},{"date":"2025-02-06","close":14.0793},{"date":"2025-02-07","close":13.8481},{"date":"2025-02-10","close":14.1533},{"date":"2025-02-11","close":13.9221},{"date":"2025-02-12","close":13.8018},{"date":"2025-02-13","close":14.3199},{"date":"2025-02-14","close":14.2274},{"date":"2025-02-18","close":13.6261},{"date":"2025-02-19","close":13.4781},{"date":"2025-02-20","close":13.4411},{"date":"2025-02-21","close":13.6261},{"date":"2025-02-24","close":13.1635},{"date":"2025-02-25","close":14.0053},{"date":"2025-02-26","close":14.6714},{"date":"2025-02-27","close":14.8749},{"date":"2025-02-28","close":14.5419},{"date":"2025-03-03","close":14.1163},{"date":"2025-03-04","close":14.7731},{"date":"2025-03-05","close":15.6242},{"date":"2025-03-06","close":15.6427},{"date":"2025-03-07","close":15.8184},{"date":"2025-03-10","close":15.2912},{"date":"2025-03-11","close":15.2542},{"date":"2025-03-12","close":15.1802},{"date":"2025-03-13","close":15.4947},{"date":"2025-03-14","close":15.5594},{"date":"2025-03-17","close":16.3827},{"date":"2025-03-18","close":16.0497},{"date":"2025-03-19","close":15.6797},{"date":"2025-03-20","close":15.3929},{"date":"2025-03-21","close":15.0692},{"date":"2025-03-24","close":15.1802},{"date":"2025-03-25","close":14.8564},{"date":"2025-03-26","close":15.1062},{"date":"2025-03-27","close":15.2634},{"date":"2025-03-28","close":14.9211},{"date":"2025-03-31","close":14.5049},{"date":"2025-04-01","close":14.1996},{"date":"2025-04-02","close":14.1904},{"date":"2025-04-03","close":13.7186},{"date":"2025-04-04","close":13.0433},{"date":"2025-04-07","close":12.405},{"date":"2025-04-08","close":11.7575},{"date":"2025-04-09","close":12.294},{"date":"2025-04-10","close":12.1552},{"date":"2025-04-11","close":12.0592},{"date":"2025-04-14","close":11.9248},{"date":"2025-04-15","close":12.0688},{"date":"2025-04-16","close":11.896},{"date":"2025-04-17","close":11.9632},{"date":"2025-04-21","close":11.8},{"date":"2025-04-22","close":12.2704},{"date":"2025-04-23","close":12.4145},{"date":"2025-04-24","close":12.5489},{"date":"2025-04-25","close":12.7121},{"date":"2025-04-28","close":13.1154},{"date":"2025-04-29","close":13.173},{"date":"2025-04-30","close":13.077},{"date":"2025-05-01","close":13.0097},{"date":"2025-05-02","close":13.6722},{"date":"2025-05-05","close":13.6818},{"date":"2025-05-06","close":13.9411},{"date":"2025-05-07","close":13.6242},{"date":"2025-05-08","close":13.461},{"date":"2025-05-09","close":13.2786},{"date":"2025-05-12","close":14.2099},{"date":"2025-05-13","close":14.2483},{"date":"2025-05-14","close":14.2675},{"date":"2025-05-15","close":13.9219},{"date":"2025-05-16","close":14.7188},{"date":"2025-05-19","close":14.8532},{"date":"2025-05-20","close":13.7874},{"date":"2025-05-21","close":13.8643},{"date":"2025-05-22","close":13.9699},{"date":"2025-05-23","close":13.7874},{"date":"2025-05-27","close":13.5282},{"date":"2025-05-28","close":13.4994},{"date":"2025-05-29","close":13.5474},{"date":"2025-05-30","close":13.2402},{"date":"2025-06-02","close":13.605},{"date":"2025-06-03","close":13.6242},{"date":"2025-06-04","close":13.8066},{"date":"2025-06-05","close":13.8931},{"date":"2025-06-06","close":14.0467},{"date":"2025-06-09","close":14.4499},{"date":"2025-06-10","close":14.4499},{"date":"2025-06-11","close":14.4019},{"date":"2025-06-12","close":14.3635},{"date":"2025-06-13","close":14.2291},{"date":"2025-06-16","close":14.4211},{"date":"2025-06-17","close":14.2579},{"date":"2025-06-18","close":14.1331},{"date":"2025-06-20","close":14.2771},{"date":"2025-06-23","close":14.0467},{"date":"2025-06-24","close":14.4307},{"date":"2025-06-25","close":14.2195},{"date":"2025-06-26","close":14.2195},{"date":"2025-06-27","close":14.5171},{"date":"2025-06-30","close":14.4499},{"date":"2025-07-01","close":14.4979},{"date":"2025-07-02","close":14.4691},{"date":"2025-07-03","close":14.3923},{"date":"2025-07-07","close":14.3635},{"date":"2025-07-08","close":14.3635},{"date":"2025-07-09","close":14.4691},{"date":"2025-07-10","close":14.4115},{"date":"2025-07-11","close":14.594},{"date":"2025-07-14","close":14.5075},{"date":"2025-07-15","close":14.9588},{"date":"2025-07-16","close":14.5171},{"date":"2025-07-17","close":14.6996},{"date":"2025-07-18","close":15.17},{"date":"2025-07-21","close":15.1412},{"date":"2025-07-22","close":15.6213},{"date":"2025-07-23","close":15.8133},{"date":"2025-07-24","close":15.4869},{"date":"2025-07-25","close":15.3429},{"date":"2025-07-28","close":15.0164},{"date":"2025-07-29","close":14.8875},{"date":"2025-07-30","close":14.4841},{"date":"2025-07-31","close":14.4937},{"date":"2025-08-01","close":14.5225},{"date":"2025-08-04","close":14.8587},{"date":"2025-08-05","close":14.7434},{"date":"2025-08-06","close":14.657},{"date":"2025-08-07","close":14.5225},{"date":"2025-08-08","close":14.7338},{"date":"2025-08-11","close":14.6954},{"date":"2025-08-12","close":15.0796},{"date":"2025-08-13","close":15.7135},{"date":"2025-08-14","close":16.6452},{"date":"2025-08-15","close":16.2898},{"date":"2025-08-18","close":16.1553},{"date":"2025-08-19","close":15.944},{"date":"2025-08-20","close":16.0017},{"date":"2025-08-21","close":16.2898},{"date":"2025-08-22","close":16.578},{"date":"2025-08-25","close":16.2898},{"date":"2025-08-26","close":16.4339},{"date":"2025-08-27","close":16.1938},{"date":"2025-08-28","close":16.0401},{"date":"2025-08-29","close":16.0785},{"date":"2025-09-02","close":16.1073},{"date":"2025-09-03","close":16.2802},{"date":"2025-09-04","close":16.2994},{"date":"2025-09-05","close":16.4627},{"date":"2025-09-08","close":16.7124},{"date":"2025-09-09","close":16.9814},{"date":"2025-09-10","close":17.2503},{"date":"2025-09-11","close":17.4424},{"date":"2025-09-12","close":17.4712},{"date":"2025-09-15","close":17.4712},{"date":"2025-09-16","close":17.6249},{"date":"2025-09-17","close":18.1436},{"date":"2025-09-18","close":18.0379},{"date":"2025-09-19","close":17.6537},{"date":"2025-09-22","close":17.5192},{"date":"2025-09-23","close":17.5288},{"date":"2025-09-24","close":17.7401},{"date":"2025-09-25","close":17.769},{"date":"2025-09-26","close":17.7017},{"date":"2025-09-29","close":18.3356},{"date":"2025-09-30","close":18.8639},{"date":"2025-10-01","close":19.8628},{"date":"2025-10-02","close":19.6035},{"date":"2025-10-03","close":19.4978},{"date":"2025-10-06","close":19.5939},{"date":"2025-10-07","close":19.4786},{"date":"2025-10-08","close":19.6419},{"date":"2025-10-09","close":19.2481},{"date":"2025-10-10","close":18.2972},{"date":"2025-10-13","close":18.3837},{"date":"2025-10-14","close":17.5},{"date":"2025-10-15","close":17.9418},{"date":"2025-10-16","close":18.0667},{"date":"2025-10-17","close":18.0571},{"date":"2025-10-20","close":18.2588},{"date":"2025-10-21","close":17.8842},{"date":"2025-10-22","close":17.7209},{"date":"2025-10-23","close":17.6633},{"date":"2025-10-24","close":17.6633},{"date":"2025-10-27","close":17.9418},{"date":"2025-10-28","close":17.9226},{"date":"2025-10-29","close":17.5769},{"date":"2025-10-30","close":16.9333},{"date":"2025-10-31","close":16.7989},{"date":"2025-11-03","close":16.8757},{"date":"2025-11-04","close":17.2311},{"date":"2025-11-05","close":17.7209},{"date":"2025-11-06","close":17.5577},{"date":"2025-11-07","close":17.9226},{"date":"2025-11-10","close":18.9119},{"date":"2025-11-11","close":19.0656},{"date":"2025-11-12","close":18.8735},{"date":"2025-11-13","close":18.9311},{"date":"2025-11-14","close":18.643},{"date":"2025-11-17","close":18.8255},{"date":"2025-11-18","close":18.8543},{"date":"2025-11-19","close":18.6814},{"date":"2025-11-20","close":17.3752},{"date":"2025-11-21","close":17.9034},{"date":"2025-11-24","close":18.2108},{"date":"2025-11-25","close":18.5085},{"date":"2025-11-26","close":18.9792},{"date":"2025-11-28","close":18.8639},{"date":"2025-12-01","close":19.4306},{"date":"2025-12-02","close":19.4882},{"date":"2025-12-03","close":18.96},{"date":"2025-12-04","close":19.1328},{"date":"2025-12-05","close":19.3249},{"date":"2025-12-08","close":19.3538},{"date":"2025-12-09","close":19.3634},{"date":"2025-12-10","close":19.3922},{"date":"2025-12-11","close":19.3057},{"date":"2025-12-12","close":19.2673},{"date":"2025-12-15","close":18.7487},{"date":"2025-12-16","close":18.3933},{"date":"2025-12-17","close":18.326},{"date":"2025-12-18","close":18.5566},{"date":"2025-12-19","close":18.3837},{"date":"2025-12-22","close":18.7102},{"date":"2025-12-23","close":18.7294},{"date":"2025-12-24","close":18.8063},{"date":"2025-12-26","close":18.691},{"date":"2025-12-29","close":18.595},{"date":"2025-12-30","close":17.3079},{"date":"2025-12-31","close":16.991},{"date":"2026-01-02","close":17.0102},{"date":"2026-01-05","close":17.1543},{"date":"2026-01-06","close":17.2215},{"date":"2026-01-07","close":17.135},{"date":"2026-01-08","close":17.6249},{"date":"2026-01-09","close":17.2023},{"date":"2026-01-12","close":17.8266},{"date":"2026-01-13","close":17.8458},{"date":"2026-01-14","close":17.7209},{"date":"2026-01-15","close":17.5},{"date":"2026-01-16","close":16.0497},{"date":"2026-01-20","close":16.5107},{"date":"2026-01-21","close":16.5588},{"date":"2026-01-22","close":16.7316},{"date":"2026-01-23","close":16.7701},{"date":"2026-01-26","close":16.6836},{"date":"2026-01-27","close":16.9237},{"date":"2026-01-28","close":16.9718},{"date":"2026-01-29","close":16.8085},{"date":"2026-01-30","close":16.4339},{"date":"2026-02-02","close":16.5588},{"date":"2026-02-03","close":16.4915},{"date":"2026-02-04","close":16.0977},{"date":"2026-02-05","close":16.626},{"date":"2026-02-06","close":17.2503},{"date":"2026-02-09","close":17.2215},{"date":"2026-02-10","close":16.8565},{"date":"2026-02-11","close":16.8661},{"date":"2026-02-12","close":16.6068},{"date":"2026-02-13","close":16.8469},{"date":"2026-02-17","close":16.8949},{"date":"2026-02-18","close":16.7605},{"date":"2026-02-19","close":16.7893},{"date":"2026-02-20","close":17.0006},{"date":"2026-02-23","close":16.309},{"date":"2026-02-24","close":16.7316},{"date":"2026-02-25","close":17.0486},{"date":"2026-02-26","close":17.404},{"date":"2026-02-27","close":16.7316},{"date":"2026-03-02","close":16.1265},{"date":"2026-03-03","close":15.0508},{"date":"2026-03-04","close":15.1757},{"date":"2026-03-05","close":15.3389},{"date":"2026-03-06","close":15.3197},{"date":"2026-03-09","close":15.6271},{"date":"2026-03-10","close":15.7808},{"date":"2026-03-11","close":15.3101},{"date":"2026-03-12","close":15.0796},{"date":"2026-03-13","close":15.3678},{"date":"2026-03-16","close":15.3005},{"date":"2026-03-17","close":15.2717},{"date":"2026-03-18","close":14.8491},{"date":"2026-03-19","close":15.0124},{"date":"2026-03-20","close":14.7819},{"date":"2026-03-23","close":15.0028},{"date":"2026-03-24","close":14.8971},{"date":"2026-03-25","close":15.531},{"date":"2026-03-26","close":15.5406},{"date":"2026-03-27","close":15.4734},{"date":"2026-03-30","close":15.3678},{"date":"2026-03-31","close":15.0988},{"date":"2026-04-01","close":14.4265},{"date":"2026-04-02","close":14.4073},{"date":"2026-04-06","close":14.4265},{"date":"2026-04-07","close":14.3881},{"date":"2026-04-08","close":14.8299},{"date":"2026-04-09","close":14.9355},{"date":"2026-04-10","close":15.07},{"date":"2026-04-13","close":14.82},{"date":"2026-04-14","close":14.87},{"date":"2026-04-15","close":15.1},{"date":"2026-04-16","close":15.3},{"date":"2026-04-17","close":15.59},{"date":"2026-04-20","close":15.32},{"date":"2026-04-21","close":14.74},{"date":"2026-04-22","close":14.63},{"date":"2026-04-23","close":14.25},{"date":"2026-04-24","close":14.36},{"date":"2026-04-27","close":14.44},{"date":"2026-04-28","close":14.13},{"date":"2026-04-29","close":14.14},{"date":"2026-04-30","close":14.39},{"date":"2026-05-01","close":14.52},{"date":"2026-05-04","close":14.27},{"date":"2026-05-05","close":14.12},{"date":"2026-05-06","close":14.73},{"date":"2026-05-07","close":14.54},{"date":"2026-05-08","close":14.46},{"date":"2026-05-11","close":14.64},{"date":"2026-05-12","close":14.57},{"date":"2026-05-13","close":14.99},{"date":"2026-05-14","close":14.15},{"date":"2026-05-15","close":13.96},{"date":"2026-05-18","close":13.94},{"date":"2026-05-19","close":14.11},{"date":"2026-05-20","close":14.22},{"date":"2026-05-21","close":14.52},{"date":"2026-05-22","close":14.41},{"date":"2026-05-26","close":14.73},{"date":"2026-05-27","close":14.44},{"date":"2026-05-28","close":14.51},{"date":"2026-05-29","close":14.22},{"date":"2026-06-01","close":14.5},{"date":"2026-06-02","close":14.5},{"date":"2026-06-03","close":14.21},{"date":"2026-06-04","close":13.85},{"date":"2026-06-05","close":13.53},{"date":"2026-06-08","close":13.7},{"date":"2026-06-09","close":13.57},{"date":"2026-06-10","close":13.71},{"date":"2026-06-11","close":13.89},{"date":"2026-06-12","close":13.92},{"date":"2026-06-15","close":13.87},{"date":"2026-06-16","close":13.68},{"date":"2026-06-17","close":13.37},{"date":"2026-06-18","close":13.33},{"date":"2026-06-22","close":13.24},{"date":"2026-06-23","close":13.17},{"date":"2026-06-24","close":13.4},{"date":"2026-06-25","close":12.92},{"date":"2026-06-26","close":13.14},{"date":"2026-06-29","close":12.97},{"date":"2026-06-30","close":13.26},{"date":"2026-07-01","close":13.56},{"date":"2026-07-02","close":13.26},{"date":"2026-07-06","close":13.33},{"date":"2026-07-07","close":13.54},{"date":"2026-07-08","close":13.73},{"date":"2026-07-09","close":13.85},{"date":"2026-07-10","close":13.94},{"date":"2026-07-13","close":13.92},{"date":"2026-07-14","close":13.86},{"date":"2026-07-15","close":14.23},{"date":"2026-07-16","close":14.6},{"date":"2026-07-17","close":14.5},{"date":"2026-07-20","close":14.6},{"date":"2026-07-21","close":14.69},{"date":"2026-07-22","close":14.68},{"date":"2026-07-23","close":14.41},{"date":"2026-07-24","close":14.25},{"date":"2026-07-27","close":14.74},{"date":"2026-07-28","close":14.85},{"date":"2026-07-29","close":15.11},{"date":"2026-07-30","close":15.19},{"date":"2026-07-31","close":15.34},{"date":"2026-08-03","close":15.55},{"date":"2026-08-04","close":15.59},{"date":"2026-08-05","close":15.54},{"date":"2026-08-06","close":15.41},{"date":"2026-08-07","close":15.68},{"date":"2026-08-10","close":15.41},{"date":"2026-08-11","close":14.99},{"date":"2026-08-12","close":14.45},{"date":"2026-08-13","close":14.16},{"date":"2026-08-14","close":14.18},{"date":"2026-08-17","close":14.04},{"date":"2026-08-18","close":14.21},{"date":"2026-08-19","close":14.45},{"date":"2026-08-20","close":14.3},{"date":"2026-08-21","close":14.53},{"date":"2026-08-24","close":14.32},{"date":"2026-08-25","close":14.16},{"date":"2026-08-26","close":14.08},{"date":"2026-08-27","close":13.47},{"date":"2026-08-28","close":13.5},{"date":"2026-08-31","close":13.1},{"date":"2026-09-01","close":13.1},{"date":"2026-09-02","close":13.02},{"date":"2026-09-03","close":13.08},{"date":"2026-09-04","close":13.2},{"date":"2026-09-08","close":13.03},{"date":"2026-09-09","close":12.51},{"date":"2026-09-10","close":12.58},{"date":"2026-09-11","close":12.47},{"date":"2026-09-14","close":12.44},{"date":"2026-09-15","close":12.09},{"date":"2026-09-16","close":12.25},{"date":"2026-09-17","close":12.19},{"date":"2026-09-18","close":12.31},{"date":"2026-09-21","close":12.5},{"date":"2026-09-22","close":12.67},{"date":"2026-09-23","close":12.37},{"date":"2026-09-24","close":12.37},{"date":"2026-09-25","close":12.38},{"date":"2026-09-28","close":12.47},{"date":"2026-09-29","close":12.38},{"date":"2026-09-30","close":12.51},{"date":"2026-10-01","close":12.44},{"date":"2026-10-02","close":12.33},{"date":"2026-10-05","close":12.71},{"date":"2026-10-06","close":12.75},{"date":"2026-10-07","close":12.77},{"date":"2026-10-08","close":12.72},{"date":"2026-10-09","close":12.9},{"date":"2026-10-12","close":12.86},{"date":"2026-10-13","close":12.88},{"date":"2026-10-14","close":12.86},{"date":"2026-10-15","close":13.17},{"date":"2026-10-16","close":12.86},{"date":"2026-10-19","close":12.8},{"date":"2026-10-20","close":12.96},{"date":"2026-10-21","close":12.59},{"date":"2026-10-22","close":12.77},{"date":"2026-10-23","close":12.545}],"chart_data":[{"date":"2024-10-24","open":13.07,"high":13.16,"low":12.79,"close":13.0,"volume":1896844,"rsi_14":5.51,"sma_20":15.76,"sma_60":14.02,"sma_120":14.47},{"date":"2024-10-25","open":13.13,"high":13.15,"low":12.9,"close":13.03,"volume":1636816,"rsi_14":6.76,"sma_20":15.68,"sma_60":14.03,"sma_120":14.45},{"date":"2024-10-28","open":13.14,"high":13.76,"low":13.11,"close":13.6,"volume":1865249,"rsi_14":24.23,"sma_20":15.63,"sma_60":14.06,"sma_120":14.44},{"date":"2024-10-29","open":13.63,"high":13.75,"low":13.39,"close":13.48,"volume":2197536,"rsi_14":21.67,"sma_20":15.53,"sma_60":14.07,"sma_120":14.43},{"date":"2024-10-30","open":13.2,"high":13.38,"low":13.09,"close":13.17,"volume":1955250,"rsi_14":20.31,"sma_20":15.37,"sma_60":14.08,"sma_120":14.42},{"date":"2024-10-31","open":13.17,"high":13.39,"low":13.02,"close":13.36,"volume":2761046,"rsi_14":24.38,"sma_20":15.24,"sma_60":14.1,"sma_120":14.41},{"date":"2024-11-01","open":13.37,"high":13.47,"low":13.06,"close":13.13,"volume":2029050,"rsi_14":23.22,"sma_20":15.08,"sma_60":14.1,"sma_120":14.38},{"date":"2024-11-04","open":13.38,"high":13.81,"low":13.34,"close":13.5,"volume":1793772,"rsi_14":39.77,"sma_20":14.94,"sma_60":14.11,"sma_120":14.37},{"date":"2024-11-05","open":13.69,"high":13.93,"low":13.23,"close":13.49,"volume":2663140,"rsi_14":41.32,"sma_20":14.84,"sma_60":14.12,"sma_120":14.35},{"date":"2024-11-06","open":13.4,"high":13.6,"low":12.99,"close":13.58,"volume":2827557,"rsi_14":54.41,"sma_20":14.75,"sma_60":14.13,"sma_120":14.33},{"date":"2024-11-07","open":13.77,"high":13.99,"low":13.51,"close":13.67,"volume":2976026,"rsi_14":58.96,"sma_20":14.66,"sma_60":14.16,"sma_120":14.31},{"date":"2024-11-08","open":13.33,"high":13.39,"low":12.91,"close":12.92,"volume":3637423,"rsi_14":49.22,"sma_20":14.53,"sma_60":14.16,"sma_120":14.29},{"date":"2024-11-11","open":12.77,"high":12.98,"low":12.62,"close":12.92,"volume":3495556,"rsi_14":49.53,"sma_20":14.41,"sma_60":14.16,"sma_120":14.27},{"date":"2024-11-12","open":12.63,"high":12.93,"low":12.51,"close":12.82,"volume":3231420,"rsi_14":45.74,"sma_20":14.34,"sma_60":14.16,"sma_120":14.25},{"date":"2024-11-13","open":12.95,"high":13.01,"low":12.78,"close":12.9,"volume":2963735,"rsi_14":48.26,"sma_20":14.28,"sma_60":14.2,"sma_120":14.23},{"date":"2024-11-14","open":12.65,"high":12.99,"low":12.65,"close":12.91,"volume":2662561,"rsi_14":47.94,"sma_20":14.25,"sma_60":14.22,"sma_120":14.21},{"date":"2024-11-15","open":13.0,"high":13.1,"low":12.85,"close":12.89,"volume":1951799,"rsi_14":35.02,"sma_20":14.23,"sma_60":14.24,"sma_120":14.2},{"date":"2024-11-18","open":12.93,"high":13.01,"low":12.7,"close":12.84,"volume":3873364,"rsi_14":36.14,"sma_20":14.23,"sma_60":14.26,"sma_120":14.18},{"date":"2024-11-19","open":12.52,"high":13.04,"low":12.24,"close":12.27,"volume":3827686,"rsi_14":32.37,"sma_20":14.19,"sma_60":14.27,"sma_120":14.16},{"date":"2024-11-20","open":12.35,"high":12.54,"low":12.21,"close":12.53,"volume":2632493,"rsi_14":34.27,"sma_20":14.16,"sma_60":14.29,"sma_120":14.13},{"date":"2024-11-21","open":12.21,"high":12.48,"low":11.95,"close":12.47,"volume":4174879,"rsi_14":36.7,"sma_20":14.13,"sma_60":14.31,"sma_120":14.11},{"date":"2024-11-22","open":12.27,"high":12.47,"low":12.16,"close":12.25,"volume":3169745,"rsi_14":23.11,"sma_20":14.09,"sma_60":14.33,"sma_120":14.08},{"date":"2024-11-25","open":12.32,"high":12.74,"low":12.21,"close":12.53,"volume":7887380,"rsi_14":31.43,"sma_20":14.03,"sma_60":14.34,"sma_120":14.06},{"date":"2024-11-26","open":12.44,"high":12.46,"low":11.91,"close":12.16,"volume":3120787,"rsi_14":25.16,"sma_20":13.96,"sma_60":14.35,"sma_120":14.04},{"date":"2024-11-27","open":12.49,"high":12.72,"low":12.46,"close":12.55,"volume":1996262,"rsi_14":32.36,"sma_20":13.93,"sma_60":14.37,"sma_120":14.02},{"date":"2024-11-29","open":12.52,"high":12.8,"low":12.31,"close":12.78,"volume":1876550,"rsi_14":47.2,"sma_20":13.9,"sma_60":14.4,"sma_120":14.0},{"date":"2024-12-02","open":12.7,"high":12.78,"low":12.56,"close":12.71,"volume":2510788,"rsi_14":46.08,"sma_20":13.87,"sma_60":14.42,"sma_120":13.98},{"date":"2024-12-03","open":12.73,"high":13.14,"low":12.67,"close":12.82,"volume":2373862,"rsi_14":50.0,"sma_20":13.84,"sma_60":14.44,"sma_120":13.96},{"date":"2024-12-04","open":12.76,"high":12.84,"low":12.17,"close":12.27,"volume":1898027,"rsi_14":40.17,"sma_20":13.77,"sma_60":14.44,"sma_120":13.94},{"date":"2024-12-05","open":12.28,"high":12.41,"low":12.22,"close":12.25,"volume":1252574,"rsi_14":39.6,"sma_20":13.7,"sma_60":14.45,"sma_120":13.92},{"date":"2024-12-06","open":12.47,"high":12.61,"low":12.05,"close":12.11,"volume":2049291,"rsi_14":38.27,"sma_20":13.61,"sma_60":14.45,"sma_120":13.91},{"date":"2024-12-09","open":12.9,"high":13.67,"low":12.77,"close":13.52,"volume":4201573,"rsi_14":57.31,"sma_20":13.65,"sma_60":14.48,"sma_120":13.9},{"date":"2024-12-10","open":13.05,"high":13.49,"low":12.96,"close":13.29,"volume":3796980,"rsi_14":61.83,"sma_20":13.67,"sma_60":14.51,"sma_120":13.9},{"date":"2024-12-11","open":13.12,"high":13.23,"low":12.64,"close":12.75,"volume":2942812,"rsi_14":52.4,"sma_20":13.66,"sma_60":14.52,"sma_120":13.9},{"date":"2024-12-12","open":12.76,"high":12.78,"low":12.44,"close":12.7,"volume":3000531,"rsi_14":52.51,"sma_20":13.65,"sma_60":14.54,"sma_120":13.89},{"date":"2024-12-13","open":12.53,"high":12.67,"low":12.27,"close":12.59,"volume":4165593,"rsi_14":53.8,"sma_20":13.63,"sma_60":14.54,"sma_120":13.89},{"date":"2024-12-16","open":12.5,"high":12.8,"low":12.21,"close":12.22,"volume":4127236,"rsi_14":46.68,"sma_20":13.6,"sma_60":14.54,"sma_120":13.89},{"date":"2024-12-17","open":12.31,"high":12.48,"low":12.16,"close":12.4,"volume":4931703,"rsi_14":52.83,"sma_20":13.57,"sma_60":14.54,"sma_120":13.89},{"date":"2024-12-18","open":12.41,"high":12.71,"low":12.33,"close":12.39,"volume":2627708,"rsi_14":47.94,"sma_20":13.58,"sma_60":14.53,"sma_120":13.89},{"date":"2024-12-19","open":12.31,"high":12.65,"low":12.27,"close":12.35,"volume":1737811,"rsi_14":44.47,"sma_20":13.57,"sma_60":14.52,"sma_120":13.9},{"date":"2024-12-20","open":12.24,"high":12.58,"low":12.22,"close":12.56,"volume":2575018,"rsi_14":48.15,"sma_20":13.58,"sma_60":14.49,"sma_120":13.9},{"date":"2024-12-23","open":12.53,"high":12.72,"low":12.41,"close":12.59,"volume":963964,"rsi_14":47.04,"sma_20":13.6,"sma_60":14.45,"sma_120":13.9},{"date":"2024-12-24","open":12.65,"high":12.71,"low":12.52,"close":12.61,"volume":315081,"rsi_14":55.07,"sma_20":13.6,"sma_60":14.42,"sma_120":13.9},{"date":"2024-12-26","open":12.63,"high":12.69,"low":12.5,"close":12.6,"volume":987008,"rsi_14":55.22,"sma_20":13.62,"sma_60":14.37,"sma_120":13.9},{"date":"2024-12-27","open":12.49,"high":12.5,"low":12.23,"close":12.33,"volume":1866619,"rsi_14":53.17,"sma_20":13.61,"sma_60":14.3,"sma_120":13.9},{"date":"2024-12-30","open":12.5,"high":12.5,"low":12.09,"close":12.28,"volume":3595195,"rsi_14":20.87,"sma_20":13.59,"sma_60":14.24,"sma_120":13.9},{"date":"2024-12-31","open":12.3,"high":12.47,"low":12.03,"close":12.46,"volume":3013818,"rsi_14":29.91,"sma_20":13.57,"sma_60":14.17,"sma_120":13.89},{"date":"2025-01-02","open":12.36,"high":12.4,"low":12.06,"close":12.09,"volume":1812619,"rsi_14":32.68,"sma_20":13.53,"sma_60":14.1,"sma_120":13.89},{"date":"2025-01-03","open":12.16,"high":12.3,"low":12.06,"close":12.21,"volume":1370599,"rsi_14":37.56,"sma_20":13.53,"sma_60":14.05,"sma_120":13.88},{"date":"2025-01-06","open":12.31,"high":12.41,"low":12.11,"close":12.21,"volume":5089276,"rsi_14":39.8,"sma_20":13.53,"sma_60":13.99,"sma_120":13.88},{"date":"2025-01-07","open":12.19,"high":12.47,"low":12.01,"close":12.03,"volume":5705325,"rsi_14":44.2,"sma_20":13.52,"sma_60":13.93,"sma_120":13.87},{"date":"2025-01-08","open":11.91,"high":12.17,"low":11.8,"close":12.16,"volume":5507392,"rsi_14":42.29,"sma_20":13.45,"sma_60":13.88,"sma_120":13.87},{"date":"2025-01-10","open":12.12,"high":12.25,"low":11.97,"close":12.01,"volume":5400821,"rsi_14":39.15,"sma_20":13.38,"sma_60":13.82,"sma_120":13.86},{"date":"2025-01-13","open":12.08,"high":12.08,"low":11.66,"close":11.73,"volume":4487873,"rsi_14":34.42,"sma_20":13.32,"sma_60":13.77,"sma_120":13.85},{"date":"2025-01-14","open":11.93,"high":12.08,"low":11.82,"close":12.01,"volume":2896297,"rsi_14":36.49,"sma_20":13.29,"sma_60":13.74,"sma_120":13.85},{"date":"2025-01-15","open":12.18,"high":12.3,"low":12.06,"close":12.28,"volume":1942771,"rsi_14":43.15,"sma_20":13.27,"sma_60":13.72,"sma_120":13.84},{"date":"2025-01-16","open":12.19,"high":12.22,"low":12.0,"close":12.18,"volume":2078277,"rsi_14":41.02,"sma_20":13.27,"sma_60":13.7,"sma_120":13.84},{"date":"2025-01-17","open":12.26,"high":12.58,"low":12.18,"close":12.45,"volume":2527721,"rsi_14":47.18,"sma_20":13.27,"sma_60":13.69,"sma_120":13.84},{"date":"2025-01-21","open":12.69,"high":12.69,"low":12.35,"close":12.62,"volume":2941357,"rsi_14":55.68,"sma_20":13.28,"sma_60":13.68,"sma_120":13.84},{"date":"2025-01-22","open":12.58,"high":12.88,"low":12.37,"close":12.85,"volume":4168306,"rsi_14":60.41,"sma_20":13.31,"sma_60":13.68,"sma_120":13.85},{"date":"2025-01-23","open":12.92,"high":13.36,"low":12.88,"close":13.32,"volume":2625048,"rsi_14":64.31,"sma_20":13.35,"sma_60":13.69,"sma_120":13.85},{"date":"2025-01-24","open":13.32,"high":13.67,"low":13.31,"close":13.61,"volume":3118889,"rsi_14":75.95,"sma_20":13.41,"sma_60":13.7,"sma_120":13.87},{"date":"2025-01-27","open":13.69,"high":14.04,"low":13.61,"close":13.87,"volume":3097385,"rsi_14":77.04,"sma_20":13.47,"sma_60":13.7,"sma_120":13.88},{"date":"2025-01-28","open":13.74,"high":13.78,"low":13.26,"close":13.69,"volume":1346041,"rsi_14":72.86,"sma_20":13.53,"sma_60":13.71,"sma_120":13.89},{"date":"2025-01-29","open":13.77,"high":13.85,"low":13.28,"close":13.33,"volume":2075001,"rsi_14":69.11,"sma_20":13.59,"sma_60":13.71,"sma_120":13.9},{"date":"2025-01-30","open":13.32,"high":14.01,"low":13.31,"close":13.85,"volume":1807254,"rsi_14":72.26,"sma_20":13.67,"sma_60":13.72,"sma_120":13.91},{"date":"2025-01-31","open":13.7,"high":13.76,"low":13.14,"close":13.29,"volume":2405176,"rsi_14":65.27,"sma_20":13.72,"sma_60":13.72,"sma_120":13.91},{"date":"2025-02-03","open":12.93,"high":13.05,"low":12.46,"close":12.85,"volume":3517812,"rsi_14":62.79,"sma_20":13.76,"sma_60":13.71,"sma_120":13.91},{"date":"2025-02-04","open":13.13,"high":13.79,"low":13.08,"close":13.73,"volume":2735619,"rsi_14":67.29,"sma_20":13.84,"sma_60":13.71,"sma_120":13.92},{"date":"2025-02-05","open":13.49,"high":13.51,"low":13.16,"close":13.29,"volume":2232784,"rsi_14":59.89,"sma_20":13.9,"sma_60":13.71,"sma_120":13.92},{"date":"2025-02-06","open":13.68,"high":14.15,"low":13.57,"close":14.08,"volume":3096767,"rsi_14":66.24,"sma_20":14.01,"sma_60":13.72,"sma_120":13.94},{"date":"2025-02-07","open":14.0,"high":14.26,"low":13.76,"close":13.85,"volume":4032407,"rsi_14":62.04,"sma_20":14.1,"sma_60":13.73,"sma_120":13.95},{"date":"2025-02-10","open":14.17,"high":14.7,"low":13.98,"close":14.15,"volume":4229722,"rsi_14":62.93,"sma_20":14.22,"sma_60":13.75,"sma_120":13.96},{"date":"2025-02-11","open":13.94,"high":14.14,"low":13.87,"close":13.92,"volume":3522457,"rsi_14":59.03,"sma_20":14.34,"sma_60":13.77,"sma_120":13.97},{"date":"2025-02-12","open":13.89,"high":13.98,"low":13.28,"close":13.8,"volume":4209706,"rsi_14":54.3,"sma_20":14.43,"sma_60":13.79,"sma_120":13.99},{"date":"2025-02-13","open":13.74,"high":14.34,"low":13.72,"close":14.32,"volume":3483495,"rsi_14":56.12,"sma_20":14.54,"sma_60":13.82,"sma_120":14.02},{"date":"2025-02-14","open":14.83,"high":14.84,"low":13.92,"close":14.23,"volume":3497163,"rsi_14":53.19,"sma_20":14.65,"sma_60":13.84,"sma_120":14.04},{"date":"2025-02-18","open":14.22,"high":14.25,"low":13.38,"close":13.63,"volume":4810204,"rsi_14":49.47,"sma_20":14.72,"sma_60":13.85,"sma_120":14.06},{"date":"2025-02-19","open":13.58,"high":13.59,"low":13.29,"close":13.48,"volume":3123733,"rsi_14":51.26,"sma_20":14.76,"sma_60":13.88,"sma_120":14.07},{"date":"2025-02-20","open":13.59,"high":14.11,"low":13.1,"close":13.44,"volume":5089364,"rsi_14":46.22,"sma_20":14.79,"sma_60":13.89,"sma_120":14.09},{"date":"2025-02-21","open":13.88,"high":13.96,"low":13.03,"close":13.63,"volume":7650891,"rsi_14":53.32,"sma_20":14.81,"sma_60":13.91,"sma_120":14.11},{"date":"2025-02-24","open":12.6,"high":13.27,"low":12.31,"close":13.16,"volume":5050816,"rsi_14":53.12,"sma_20":14.79,"sma_60":13.93,"sma_120":14.13},{"date":"2025-02-25","open":13.56,"high":14.12,"low":13.39,"close":14.01,"volume":9394010,"rsi_14":52.78,"sma_20":14.8,"sma_60":13.96,"sma_120":14.15},{"date":"2025-02-26","open":14.32,"high":14.8,"low":14.01,"close":14.67,"volume":6486282,"rsi_14":63.19,"sma_20":14.85,"sma_60":14.0,"sma_120":14.18},{"date":"2025-02-27","open":14.62,"high":15.17,"low":14.43,"close":14.87,"volume":5193879,"rsi_14":58.57,"sma_20":14.93,"sma_60":14.04,"sma_120":14.21},{"date":"2025-02-28","open":14.44,"high":14.8,"low":14.24,"close":14.54,"volume":7262860,"rsi_14":57.31,"sma_20":14.97,"sma_60":14.08,"sma_120":14.24},{"date":"2025-03-03","open":14.55,"high":14.62,"low":14.06,"close":14.12,"volume":4777488,"rsi_14":49.62,"sma_20":15.01,"sma_60":14.1,"sma_120":14.26},{"date":"2025-03-04","open":14.06,"high":14.79,"low":13.96,"close":14.77,"volume":4114331,"rsi_14":58.04,"sma_20":15.12,"sma_60":14.14,"sma_120":14.29},{"date":"2025-03-05","open":15.06,"high":15.68,"low":15.06,"close":15.62,"volume":4564156,"rsi_14":65.13,"sma_20":15.22,"sma_60":14.2,"sma_120":14.32},{"date":"2025-03-06","open":15.72,"high":15.74,"low":15.37,"close":15.64,"volume":5204695,"rsi_14":61.98,"sma_20":15.35,"sma_60":14.26,"sma_120":14.35},{"date":"2025-03-07","open":15.57,"high":15.91,"low":15.51,"close":15.82,"volume":3850627,"rsi_14":64.19,"sma_20":15.44,"sma_60":14.32,"sma_120":14.39},{"date":"2025-03-10","open":15.57,"high":15.79,"low":15.23,"close":15.29,"volume":4090615,"rsi_14":65.05,"sma_20":15.52,"sma_60":14.36,"sma_120":14.42},{"date":"2025-03-11","open":15.58,"high":15.75,"low":15.11,"close":15.25,"volume":2132150,"rsi_14":66.38,"sma_20":15.58,"sma_60":14.39,"sma_120":14.45},{"date":"2025-03-12","open":15.26,"high":15.28,"low":14.99,"close":15.18,"volume":1845680,"rsi_14":65.93,"sma_20":15.65,"sma_60":14.44,"sma_120":14.48},{"date":"2025-03-13","open":15.0,"high":15.6,"low":14.98,"close":15.49,"volume":2584005,"rsi_14":66.72,"sma_20":15.74,"sma_60":14.49,"sma_120":14.51},{"date":"2025-03-14","open":15.89,"high":15.96,"low":15.32,"close":15.56,"volume":2415558,"rsi_14":73.08,"sma_20":15.81,"sma_60":14.54,"sma_120":14.54},{"date":"2025-03-17","open":15.46,"high":16.51,"low":15.43,"close":16.38,"volume":4978043,"rsi_14":72.99,"sma_20":15.92,"sma_60":14.61,"sma_120":14.58},{"date":"2025-03-18","open":16.47,"high":16.6,"low":15.98,"close":16.05,"volume":4433694,"rsi_14":64.24,"sma_20":16.05,"sma_60":14.68,"sma_120":14.61},{"date":"2025-03-19","open":16.08,"high":16.1,"low":15.58,"close":15.68,"volume":3241115,"rsi_14":58.04,"sma_20":16.17,"sma_60":14.74,"sma_120":14.63},{"date":"2025-03-20","open":15.28,"high":15.73,"low":15.14,"close":15.39,"volume":4171664,"rsi_14":58.58,"sma_20":16.28,"sma_60":14.79,"sma_120":14.66},{"date":"2025-03-21","open":15.07,"high":15.31,"low":14.96,"close":15.07,"volume":5000340,"rsi_14":59.81,"sma_20":16.36,"sma_60":14.84,"sma_120":14.66},{"date":"2025-03-24","open":15.21,"high":15.32,"low":14.99,"close":15.18,"volume":2005209,"rsi_14":54.72,"sma_20":16.46,"sma_60":14.89,"sma_120":14.67},{"date":"2025-03-25","open":15.12,"high":15.39,"low":14.76,"close":14.86,"volume":1940811,"rsi_14":39.85,"sma_20":16.51,"sma_60":14.93,"sma_120":14.67},{"date":"2025-03-26","open":14.93,"high":15.22,"low":14.84,"close":15.11,"volume":2123607,"rsi_14":43.32,"sma_20":16.53,"sma_60":14.97,"sma_120":14.67},{"date":"2025-03-27","open":15.06,"high":15.59,"low":15.06,"close":15.26,"volume":1616444,"rsi_14":43.06,"sma_20":16.55,"sma_60":15.02,"sma_120":14.66},{"date":"2025-03-28","open":15.07,"high":15.16,"low":14.75,"close":14.92,"volume":1664330,"rsi_14":45.15,"sma_20":16.57,"sma_60":15.07,"sma_120":14.66},{"date":"2025-03-31","open":14.71,"high":14.79,"low":14.41,"close":14.5,"volume":3141481,"rsi_14":41.06,"sma_20":16.6,"sma_60":15.11,"sma_120":14.64},{"date":"2025-04-01","open":14.23,"high":14.28,"low":13.81,"close":14.2,"volume":3202382,"rsi_14":38.91,"sma_20":16.57,"sma_60":15.15,"sma_120":14.63},{"date":"2025-04-02","open":14.26,"high":14.26,"low":14.02,"close":14.19,"volume":1568908,"rsi_14":34.16,"sma_20":16.49,"sma_60":15.18,"sma_120":14.62},{"date":"2025-04-03","open":13.92,"high":14.01,"low":13.69,"close":13.72,"volume":5805160,"rsi_14":29.65,"sma_20":16.38,"sma_60":15.21,"sma_120":14.6},{"date":"2025-04-04","open":12.95,"high":13.58,"low":12.81,"close":13.04,"volume":4757770,"rsi_14":11.84,"sma_20":16.23,"sma_60":15.23,"sma_120":14.58},{"date":"2025-04-07","open":12.41,"high":13.27,"low":11.91,"close":12.4,"volume":4689187,"rsi_14":11.07,"sma_20":16.08,"sma_60":15.23,"sma_120":14.55},{"date":"2025-04-08","open":12.79,"high":12.82,"low":11.54,"close":11.76,"volume":6171851,"rsi_14":10.45,"sma_20":15.89,"sma_60":15.23,"sma_120":14.52},{"date":"2025-04-09","open":11.78,"high":12.47,"low":11.67,"close":12.29,"volume":8961358,"rsi_14":20.25,"sma_20":15.73,"sma_60":15.24,"sma_120":14.51},{"date":"2025-04-10","open":12.46,"high":12.63,"low":11.97,"close":12.16,"volume":4516792,"rsi_14":20.99,"sma_20":15.55,"sma_60":15.24,"sma_120":14.49},{"date":"2025-04-11","open":12.39,"high":12.4,"low":11.82,"close":12.06,"volume":5831814,"rsi_14":17.32,"sma_20":15.34,"sma_60":15.23,"sma_120":14.47},{"date":"2025-04-14","open":12.32,"high":12.54,"low":11.87,"close":11.92,"volume":6627865,"rsi_14":17.96,"sma_20":15.07,"sma_60":15.22,"sma_120":14.46},{"date":"2025-04-15","open":11.95,"high":12.3,"low":11.91,"close":12.07,"volume":4120099,"rsi_14":16.19,"sma_20":14.84,"sma_60":15.2,"sma_120":14.45},{"date":"2025-04-16","open":11.81,"high":12.03,"low":11.66,"close":11.9,"volume":6778036,"rsi_14":13.11,"sma_20":14.61,"sma_60":15.18,"sma_120":14.43},{"date":"2025-04-17","open":12.12,"high":12.18,"low":11.92,"close":11.96,"volume":3170375,"rsi_14":15.18,"sma_20":14.4,"sma_60":15.16,"sma_120":14.42},{"date":"2025-04-21","open":12.01,"high":12.09,"low":11.72,"close":11.8,"volume":2601121,"rsi_14":16.03,"sma_20":14.2,"sma_60":15.12,"sma_120":14.4},{"date":"2025-04-22","open":11.93,"high":12.57,"low":11.86,"close":12.27,"volume":4757614,"rsi_14":25.05,"sma_20":14.02,"sma_60":15.09,"sma_120":14.39},{"date":"2025-04-23","open":12.59,"high":13.01,"low":12.31,"close":12.41,"volume":4032060,"rsi_14":27.22,"sma_20":13.86,"sma_60":15.06,"sma_120":14.38},{"date":"2025-04-24","open":12.29,"high":12.71,"low":12.02,"close":12.55,"volume":3799455,"rsi_14":32.11,"sma_20":13.7,"sma_60":15.03,"sma_120":14.37},{"date":"2025-04-25","open":12.56,"high":12.73,"low":12.48,"close":12.71,"volume":2649815,"rsi_14":40.14,"sma_20":13.53,"sma_60":15.01,"sma_120":14.36},{"date":"2025-04-28","open":12.72,"high":13.26,"low":12.72,"close":13.12,"volume":2611728,"rsi_14":53.06,"sma_20":13.41,"sma_60":14.99,"sma_120":14.35},{"date":"2025-04-29","open":13.05,"high":13.29,"low":13.01,"close":13.17,"volume":3119517,"rsi_14":64.64,"sma_20":13.31,"sma_60":14.97,"sma_120":14.35},{"date":"2025-04-30","open":13.09,"high":13.12,"low":12.96,"close":13.08,"volume":2240696,"rsi_14":55.56,"sma_20":13.23,"sma_60":14.97,"sma_120":14.34},{"date":"2025-05-01","open":13.14,"high":13.16,"low":12.88,"close":13.01,"volume":2577341,"rsi_14":57.09,"sma_20":13.14,"sma_60":14.95,"sma_120":14.33},{"date":"2025-05-02","open":13.34,"high":13.79,"low":13.3,"close":13.67,"volume":2404070,"rsi_14":78.0,"sma_20":13.11,"sma_60":14.95,"sma_120":14.33},{"date":"2025-05-05","open":13.56,"high":13.82,"low":13.53,"close":13.68,"volume":4476987,"rsi_14":81.88,"sma_20":13.12,"sma_60":14.93,"sma_120":14.32},{"date":"2025-05-06","open":13.68,"high":14.06,"low":13.66,"close":13.94,"volume":4721641,"rsi_14":82.61,"sma_20":13.17,"sma_60":14.92,"sma_120":14.33},{"date":"2025-05-07","open":13.83,"high":13.94,"low":13.61,"close":13.62,"volume":3693252,"rsi_14":78.66,"sma_20":13.24,"sma_60":14.9,"sma_120":14.33},{"date":"2025-05-08","open":13.8,"high":13.82,"low":13.02,"close":13.46,"volume":3720926,"rsi_14":74.07,"sma_20":13.28,"sma_60":14.89,"sma_120":14.33},{"date":"2025-05-09","open":13.48,"high":13.63,"low":13.21,"close":13.28,"volume":4571453,"rsi_14":73.62,"sma_20":13.32,"sma_60":14.87,"sma_120":14.33},{"date":"2025-05-12","open":13.99,"high":14.36,"low":13.86,"close":14.21,"volume":3932936,"rsi_14":77.01,"sma_20":13.43,"sma_60":14.86,"sma_120":14.34},{"date":"2025-05-13","open":14.09,"high":14.4,"low":14.02,"close":14.25,"volume":4263892,"rsi_14":76.31,"sma_20":13.55,"sma_60":14.85,"sma_120":14.34},{"date":"2025-05-14","open":14.33,"high":14.42,"low":14.19,"close":14.27,"volume":2413271,"rsi_14":75.5,"sma_20":13.66,"sma_60":14.85,"sma_120":14.35},{"date":"2025-05-15","open":13.94,"high":14.11,"low":13.83,"close":13.92,"volume":2875123,"rsi_14":67.03,"sma_20":13.77,"sma_60":14.85,"sma_120":14.36},{"date":"2025-05-16","open":14.25,"high":15.11,"low":14.07,"close":14.72,"volume":8790089,"rsi_14":70.32,"sma_20":13.91,"sma_60":14.86,"sma_120":14.38},{"date":"2025-05-19","open":14.64,"high":14.94,"low":14.59,"close":14.85,"volume":3989923,"rsi_14":70.88,"sma_20":14.07,"sma_60":14.87,"sma_120":14.39},{"date":"2025-05-20","open":13.62,"high":14.7,"low":13.62,"close":13.79,"volume":6418154,"rsi_14":57.12,"sma_20":14.15,"sma_60":14.88,"sma_120":14.4},{"date":"2025-05-21","open":13.83,"high":14.09,"low":13.76,"close":13.86,"volume":2940136,"rsi_14":58.54,"sma_20":14.23,"sma_60":14.87,"sma_120":14.41},{"date":"2025-05-22","open":13.93,"high":14.16,"low":13.83,"close":13.97,"volume":3167904,"rsi_14":53.35,"sma_20":14.3,"sma_60":14.84,"sma_120":14.42},{"date":"2025-05-23","open":13.73,"high":13.93,"low":13.67,"close":13.79,"volume":2262492,"rsi_14":51.14,"sma_20":14.36,"sma_60":14.81,"sma_120":14.43},{"date":"2025-05-27","open":13.49,"high":13.72,"low":13.3,"close":13.53,"volume":5265882,"rsi_14":45.53,"sma_20":14.38,"sma_60":14.79,"sma_120":14.43},{"date":"2025-05-28","open":13.45,"high":13.74,"low":13.44,"close":13.5,"volume":2967507,"rsi_14":48.56,"sma_20":14.39,"sma_60":14.77,"sma_120":14.43},{"date":"2025-05-29","open":13.85,"high":13.86,"low":13.55,"close":13.55,"volume":3899701,"rsi_14":51.03,"sma_20":14.42,"sma_60":14.74,"sma_120":14.44},{"date":"2025-05-30","open":13.36,"high":13.36,"low":12.82,"close":13.24,"volume":7269877,"rsi_14":49.56,"sma_20":14.43,"sma_60":14.68,"sma_120":14.44},{"date":"2025-06-02","open":13.36,"high":13.7,"low":13.18,"close":13.61,"volume":3121093,"rsi_14":41.98,"sma_20":14.43,"sma_60":14.64,"sma_120":14.45},{"date":"2025-06-03","open":13.57,"high":13.85,"low":13.53,"close":13.62,"volume":2743172,"rsi_14":41.69,"sma_20":14.42,"sma_60":14.59,"sma_120":14.46},{"date":"2025-06-04","open":13.71,"high":14.01,"low":13.65,"close":13.81,"volume":4835530,"rsi_14":44.12,"sma_20":14.42,"sma_60":14.55,"sma_120":14.46},{"date":"2025-06-05","open":13.99,"high":14.11,"low":13.83,"close":13.89,"volume":3009392,"rsi_14":49.61,"sma_20":14.43,"sma_60":14.52,"sma_120":14.46},{"date":"2025-06-06","open":13.64,"high":14.09,"low":13.53,"close":14.05,"volume":3170327,"rsi_14":38.85,"sma_20":14.46,"sma_60":14.49,"sma_120":14.46},{"date":"2025-06-09","open":14.33,"high":14.48,"low":14.06,"close":14.45,"volume":3171122,"rsi_14":43.86,"sma_20":14.52,"sma_60":14.46,"sma_120":14.47},{"date":"2025-06-10","open":14.38,"high":14.49,"low":14.24,"close":14.45,"volume":2879102,"rsi_14":64.94,"sma_20":14.54,"sma_60":14.43,"sma_120":14.49},{"date":"2025-06-11","open":14.58,"high":14.62,"low":14.36,"close":14.4,"volume":2304371,"rsi_14":62.28,"sma_20":14.54,"sma_60":14.39,"sma_120":14.5},{"date":"2025-06-12","open":14.33,"high":14.43,"low":14.17,"close":14.36,"volume":2516472,"rsi_14":59.28,"sma_20":14.55,"sma_60":14.35,"sma_120":14.51},{"date":"2025-06-13","open":14.1,"high":14.43,"low":14.01,"close":14.23,"volume":4742958,"rsi_14":60.65,"sma_20":14.56,"sma_60":14.31,"sma_120":14.53},{"date":"2025-06-16","open":14.4,"high":14.61,"low":14.29,"close":14.42,"volume":1705771,"rsi_14":72.25,"sma_20":14.55,"sma_60":14.29,"sma_120":14.54},{"date":"2025-06-17","open":14.37,"high":14.47,"low":14.23,"close":14.26,"volume":2777910,"rsi_14":67.71,"sma_20":14.52,"sma_60":14.26,"sma_120":14.55},{"date":"2025-06-18","open":14.16,"high":14.36,"low":14.04,"close":14.13,"volume":2717251,"rsi_14":63.2,"sma_20":14.54,"sma_60":14.23,"sma_120":14.56},{"date":"2025-06-20","open":14.4,"high":14.4,"low":14.03,"close":14.28,"volume":4305587,"rsi_14":75.23,"sma_20":14.56,"sma_60":14.21,"sma_120":14.57},{"date":"2025-06-23","open":14.15,"high":14.22,"low":13.64,"close":14.05,"volume":3966373,"rsi_14":61.5,"sma_20":14.56,"sma_60":14.19,"sma_120":14.58},{"date":"2025-06-24","open":14.2,"high":14.44,"low":14.15,"close":14.43,"volume":2389801,"rsi_14":67.65,"sma_20":14.59,"sma_60":14.16,"sma_120":14.59},{"date":"2025-06-25","open":14.39,"high":14.43,"low":13.97,"close":14.22,"volume":3567815,"rsi_14":58.92,"sma_20":14.63,"sma_60":14.14,"sma_120":14.61},{"date":"2025-06-26","open":14.38,"high":14.38,"low":14.12,"close":14.22,"volume":3587676,"rsi_14":57.33,"sma_20":14.67,"sma_60":14.12,"sma_120":14.62},{"date":"2025-06-27","open":14.26,"high":14.53,"low":14.19,"close":14.52,"volume":2006460,"rsi_14":59.92,"sma_20":14.72,"sma_60":14.12,"sma_120":14.63},{"date":"2025-06-30","open":14.11,"high":14.49,"low":14.08,"close":14.45,"volume":2634932,"rsi_14":50.0,"sma_20":14.78,"sma_60":14.12,"sma_120":14.65},{"date":"2025-07-01","open":14.52,"high":14.57,"low":14.42,"close":14.5,"volume":1659231,"rsi_14":51.15,"sma_20":14.83,"sma_60":14.12,"sma_120":14.67},{"date":"2025-07-02","open":14.51,"high":14.58,"low":14.31,"close":14.47,"volume":3966479,"rsi_14":51.63,"sma_20":14.87,"sma_60":14.14,"sma_120":14.68},{"date":"2025-07-03","open":14.35,"high":14.47,"low":14.32,"close":14.39,"volume":991947,"rsi_14":50.68,"sma_20":14.9,"sma_60":14.16,"sma_120":14.7},{"date":"2025-07-07","open":14.31,"high":14.5,"low":14.26,"close":14.36,"volume":3104960,"rsi_14":53.37,"sma_20":14.93,"sma_60":14.2,"sma_120":14.71},{"date":"2025-07-08","open":14.49,"high":14.76,"low":14.35,"close":14.36,"volume":2993393,"rsi_14":48.4,"sma_20":14.94,"sma_60":14.23,"sma_120":14.73},{"date":"2025-07-09","open":14.38,"high":14.47,"low":14.2,"close":14.47,"volume":3307740,"rsi_14":56.04,"sma_20":14.94,"sma_60":14.26,"sma_120":14.75},{"date":"2025-07-10","open":14.49,"high":14.58,"low":14.39,"close":14.41,"volume":1253252,"rsi_14":58.29,"sma_20":14.94,"sma_60":14.3,"sma_120":14.77},{"date":"2025-07-11","open":14.32,"high":14.59,"low":14.27,"close":14.59,"volume":3897051,"rsi_14":59.22,"sma_20":14.95,"sma_60":14.35,"sma_120":14.78},{"date":"2025-07-14","open":14.51,"high":14.62,"low":14.41,"close":14.51,"volume":1992723,"rsi_14":64.63,"sma_20":14.96,"sma_60":14.39,"sma_120":14.8},{"date":"2025-07-15","open":14.77,"high":15.22,"low":14.69,"close":14.96,"volume":4531848,"rsi_14":66.08,"sma_20":15.0,"sma_60":14.44,"sma_120":14.81},{"date":"2025-07-16","open":14.87,"high":14.88,"low":14.35,"close":14.52,"volume":2349596,"rsi_14":57.95,"sma_20":15.0,"sma_60":14.49,"sma_120":14.82},{"date":"2025-07-17","open":14.38,"high":14.71,"low":14.36,"close":14.7,"volume":3802015,"rsi_14":61.68,"sma_20":15.03,"sma_60":14.54,"sma_120":14.83},{"date":"2025-07-18","open":14.96,"high":15.34,"low":14.82,"close":15.17,"volume":2117454,"rsi_14":64.66,"sma_20":15.08,"sma_60":14.59,"sma_120":14.84},{"date":"2025-07-21","open":15.21,"high":15.34,"low":15.07,"close":15.14,"volume":1871302,"rsi_14":65.79,"sma_20":15.12,"sma_60":14.64,"sma_120":14.85},{"date":"2025-07-22","open":15.17,"high":15.64,"low":15.14,"close":15.62,"volume":3489029,"rsi_14":71.43,"sma_20":15.21,"sma_60":14.69,"sma_120":14.86},{"date":"2025-07-23","open":15.79,"high":16.0,"low":15.76,"close":15.81,"volume":2576324,"rsi_14":74.14,"sma_20":15.28,"sma_60":14.74,"sma_120":14.87},{"date":"2025-07-24","open":15.75,"high":15.81,"low":15.45,"close":15.49,"volume":2062700,"rsi_14":68.04,"sma_20":15.34,"sma_60":14.78,"sma_120":14.88},{"date":"2025-07-25","open":15.46,"high":15.49,"low":15.25,"close":15.34,"volume":1181412,"rsi_14":65.55,"sma_20":15.4,"sma_60":14.82,"sma_120":14.9},{"date":"2025-07-28","open":15.33,"high":15.43,"low":15.02,"close":15.02,"volume":2877445,"rsi_14":59.39,"sma_20":15.43,"sma_60":14.86,"sma_120":14.91},{"date":"2025-07-29","open":15.07,"high":15.09,"low":14.88,"close":14.89,"volume":1357862,"rsi_14":55.89,"sma_20":15.45,"sma_60":14.89,"sma_120":14.92},{"date":"2025-07-30","open":14.72,"high":14.88,"low":14.48,"close":14.48,"volume":935475,"rsi_14":50.87,"sma_20":15.45,"sma_60":14.9,"sma_120":14.92},{"date":"2025-07-31","open":14.6,"high":14.6,"low":14.32,"close":14.49,"volume":2861815,"rsi_14":48.56,"sma_20":15.45,"sma_60":14.92,"sma_120":14.92},{"date":"2025-08-01","open":14.31,"high":14.59,"low":14.26,"close":14.52,"volume":2939724,"rsi_14":50.13,"sma_20":15.46,"sma_60":14.93,"sma_120":14.92},{"date":"2025-08-04","open":14.62,"high":14.89,"low":14.62,"close":14.86,"volume":1983731,"rsi_14":48.49,"sma_20":15.48,"sma_60":14.95,"sma_120":14.93},{"date":"2025-08-05","open":14.88,"high":14.92,"low":14.6,"close":14.74,"volume":2905219,"rsi_14":53.47,"sma_20":15.5,"sma_60":14.97,"sma_120":14.93},{"date":"2025-08-06","open":14.82,"high":14.83,"low":14.53,"close":14.66,"volume":1313059,"rsi_14":49.22,"sma_20":15.51,"sma_60":14.99,"sma_120":14.93},{"date":"2025-08-07","open":14.71,"high":14.76,"low":14.43,"close":14.52,"volume":2934304,"rsi_14":38.11,"sma_20":15.52,"sma_60":15.0,"sma_120":14.93},{"date":"2025-08-08","open":14.5,"high":14.76,"low":14.34,"close":14.73,"volume":3532330,"rsi_14":42.95,"sma_20":15.53,"sma_60":15.01,"sma_120":14.93},{"date":"2025-08-11","open":14.75,"high":14.82,"low":14.61,"close":14.7,"volume":1636053,"rsi_14":31.27,"sma_20":15.54,"sma_60":15.01,"sma_120":14.93},{"date":"2025-08-12","open":14.79,"high":15.18,"low":14.7,"close":15.08,"volume":1560631,"rsi_14":36.2,"sma_20":15.54,"sma_60":15.03,"sma_120":14.94},{"date":"2025-08-13","open":15.43,"high":15.72,"low":15.31,"close":15.71,"volume":4162168,"rsi_14":53.7,"sma_20":15.6,"sma_60":15.05,"sma_120":14.96},{"date":"2025-08-14","open":16.47,"high":16.78,"low":15.32,"close":16.65,"volume":5496783,"rsi_14":67.18,"sma_20":15.7,"sma_60":15.08,"sma_120":14.98},{"date":"2025-08-15","open":16.65,"high":16.77,"low":16.1,"close":16.29,"volume":2248539,"rsi_14":66.67,"sma_20":15.76,"sma_60":15.13,"sma_120":15.0},{"date":"2025-08-18","open":16.46,"high":16.57,"low":16.16,"close":16.16,"volume":2763680,"rsi_14":66.67,"sma_20":15.81,"sma_60":15.17,"sma_120":15.02},{"date":"2025-08-19","open":16.23,"high":16.23,"low":15.69,"close":15.94,"volume":3405239,"rsi_14":70.21,"sma_20":15.83,"sma_60":15.2,"sma_120":15.02},{"date":"2025-08-20","open":15.95,"high":16.35,"low":15.92,"close":16.0,"volume":2662321,"rsi_14":70.6,"sma_20":15.84,"sma_60":15.24,"sma_120":15.03},{"date":"2025-08-21","open":15.76,"high":16.3,"low":15.76,"close":16.29,"volume":2433804,"rsi_14":72.55,"sma_20":15.88,"sma_60":15.29,"sma_120":15.04},{"date":"2025-08-22","open":16.42,"high":16.65,"low":16.33,"close":16.58,"volume":2419115,"rsi_14":72.21,"sma_20":15.95,"sma_60":15.34,"sma_120":15.05},{"date":"2025-08-25","open":16.51,"high":16.78,"low":16.28,"close":16.29,"volume":2117716,"rsi_14":69.12,"sma_20":16.01,"sma_60":15.39,"sma_120":15.06},{"date":"2025-08-26","open":16.32,"high":16.46,"low":16.16,"close":16.43,"volume":3708885,"rsi_14":71.66,"sma_20":16.09,"sma_60":15.44,"sma_120":15.06},{"date":"2025-08-27","open":16.27,"high":16.33,"low":16.09,"close":16.19,"volume":1676243,"rsi_14":69.86,"sma_20":16.18,"sma_60":15.49,"sma_120":15.06},{"date":"2025-08-28","open":16.15,"high":16.19,"low":15.96,"close":16.04,"volume":1353093,"rsi_14":65.74,"sma_20":16.26,"sma_60":15.53,"sma_120":15.06},{"date":"2025-08-29","open":16.04,"high":16.18,"low":15.99,"close":16.08,"volume":1979528,"rsi_14":66.67,"sma_20":16.34,"sma_60":15.57,"sma_120":15.06},{"date":"2025-09-02","open":15.99,"high":16.26,"low":15.84,"close":16.11,"volume":1951612,"rsi_14":63.54,"sma_20":16.41,"sma_60":15.61,"sma_120":15.06},{"date":"2025-09-03","open":16.07,"high":16.33,"low":15.96,"close":16.28,"volume":1463352,"rsi_14":58.5,"sma_20":16.49,"sma_60":15.65,"sma_120":15.07},{"date":"2025-09-04","open":16.19,"high":16.4,"low":16.1,"close":16.3,"volume":1858481,"rsi_14":42.86,"sma_20":16.57,"sma_60":15.68,"sma_120":15.07},{"date":"2025-09-05","open":16.58,"high":16.75,"low":16.38,"close":16.46,"volume":2587411,"rsi_14":53.88,"sma_20":16.67,"sma_60":15.71,"sma_120":15.07},{"date":"2025-09-08","open":16.53,"high":16.74,"low":16.47,"close":16.71,"volume":2510060,"rsi_14":61.89,"sma_20":16.78,"sma_60":15.75,"sma_120":15.07},{"date":"2025-09-09","open":16.74,"high":17.05,"low":16.62,"close":16.98,"volume":3460292,"rsi_14":71.6,"sma_20":16.9,"sma_60":15.8,"sma_120":15.07},{"date":"2025-09-10","open":16.99,"high":17.28,"low":16.82,"close":17.25,"volume":3151927,"rsi_14":73.9,"sma_20":17.01,"sma_60":15.85,"sma_120":15.08},{"date":"2025-09-11","open":17.27,"high":17.8,"low":17.26,"close":17.44,"volume":3220996,"rsi_14":72.9,"sma_20":17.1,"sma_60":15.9,"sma_120":15.09},{"date":"2025-09-12","open":17.32,"high":17.47,"low":17.12,"close":17.47,"volume":3016317,"rsi_14":69.79,"sma_20":17.14,"sma_60":15.96,"sma_120":15.11},{"date":"2025-09-15","open":17.62,"high":17.71,"low":17.41,"close":17.47,"volume":1689327,"rsi_14":80.0,"sma_20":17.2,"sma_60":16.02,"sma_120":15.12},{"date":"2025-09-16","open":17.41,"high":17.67,"low":17.33,"close":17.62,"volume":2069806,"rsi_14":80.1,"sma_20":17.28,"sma_60":16.07,"sma_120":15.14},{"date":"2025-09-17","open":17.87,"high":18.16,"low":17.73,"close":18.14,"volume":3583205,"rsi_14":93.19,"sma_20":17.4,"sma_60":16.14,"sma_120":15.17},{"date":"2025-09-18","open":17.81,"high":18.11,"low":17.6,"close":18.04,"volume":3019341,"rsi_14":95.22,"sma_20":17.5,"sma_60":16.21,"sma_120":15.18},{"date":"2025-09-19","open":18.04,"high":18.11,"low":17.61,"close":17.65,"volume":7991601,"rsi_14":80.83,"sma_20":17.57,"sma_60":16.27,"sma_120":15.2},{"date":"2025-09-22","open":17.67,"high":17.77,"low":17.51,"close":17.52,"volume":1485364,"rsi_14":76.53,"sma_20":17.62,"sma_60":16.32,"sma_120":15.22},{"date":"2025-09-23","open":17.47,"high":17.75,"low":17.33,"close":17.53,"volume":1825502,"rsi_14":75.0,"sma_20":17.69,"sma_60":16.38,"sma_120":15.25},{"date":"2025-09-24","open":17.58,"high":17.84,"low":17.49,"close":17.74,"volume":1676450,"rsi_14":76.79,"sma_20":17.75,"sma_60":16.43,"sma_120":15.27},{"date":"2025-09-25","open":17.61,"high":17.78,"low":17.47,"close":17.77,"volume":1889275,"rsi_14":75.56,"sma_20":17.84,"sma_60":16.49,"sma_120":15.31},{"date":"2025-09-26","open":17.61,"high":17.79,"low":17.37,"close":17.7,"volume":2127458,"rsi_14":70.85,"sma_20":17.92,"sma_60":16.55,"sma_120":15.34},{"date":"2025-09-29","open":18.04,"high":18.34,"low":17.83,"close":18.34,"volume":3279900,"rsi_14":74.74,"sma_20":18.04,"sma_60":16.61,"sma_120":15.39},{"date":"2025-09-30","open":18.55,"high":19.04,"low":18.31,"close":18.86,"volume":5029812,"rsi_14":76.92,"sma_20":18.18,"sma_60":16.69,"sma_120":15.45},{"date":"2025-10-01","open":19.02,"high":19.89,"low":18.8,"close":19.86,"volume":6423052,"rsi_14":81.82,"sma_20":18.37,"sma_60":16.79,"sma_120":15.51},{"date":"2025-10-02","open":20.05,"high":20.25,"low":19.59,"close":19.6,"volume":2360704,"rsi_14":76.43,"sma_20":18.54,"sma_60":16.88,"sma_120":15.57},{"date":"2025-10-03","open":19.54,"high":19.61,"low":19.21,"close":19.5,"volume":1529688,"rsi_14":74.48,"sma_20":18.7,"sma_60":16.96,"sma_120":15.63},{"date":"2025-10-06","open":19.4,"high":19.71,"low":19.35,"close":19.59,"volume":1673575,"rsi_14":74.12,"sma_20":18.85,"sma_60":17.05,"sma_120":15.7},{"date":"2025-10-07","open":19.54,"high":19.81,"low":19.32,"close":19.48,"volume":1350455,"rsi_14":68.15,"sma_20":18.98,"sma_60":17.14,"sma_120":15.76},{"date":"2025-10-08","open":19.38,"high":19.68,"low":19.15,"close":19.64,"volume":2458402,"rsi_14":71.47,"sma_20":19.1,"sma_60":17.22,"sma_120":15.83},{"date":"2025-10-09","open":19.61,"high":19.78,"low":19.17,"close":19.25,"volume":2586136,"rsi_14":71.28,"sma_20":19.2,"sma_60":17.3,"sma_120":15.89},{"date":"2025-10-10","open":19.22,"high":19.22,"low":18.15,"close":18.3,"volume":4236774,"rsi_14":58.53,"sma_20":19.24,"sma_60":17.36,"sma_120":15.95},{"date":"2025-10-13","open":18.53,"high":18.83,"low":18.26,"close":18.38,"volume":4750611,"rsi_14":59.21,"sma_20":19.29,"sma_60":17.42,"sma_120":16.0},{"date":"2025-10-14","open":17.97,"high":18.08,"low":17.47,"close":17.5,"volume":2267934,"rsi_14":47.74,"sma_20":19.28,"sma_60":17.46,"sma_120":16.05},{"date":"2025-10-15","open":17.77,"high":18.15,"low":17.71,"close":17.94,"volume":1361387,"rsi_14":51.51,"sma_20":19.27,"sma_60":17.5,"sma_120":16.09},{"date":"2025-10-16","open":17.97,"high":18.11,"low":17.77,"close":18.07,"volume":1211130,"rsi_14":53.16,"sma_20":19.27,"sma_60":17.54,"sma_120":16.14},{"date":"2025-10-17","open":17.72,"high":18.07,"low":17.72,"close":18.06,"volume":2604646,"rsi_14":47.3,"sma_20":19.29,"sma_60":17.58,"sma_120":16.18},{"date":"2025-10-20","open":18.04,"high":18.45,"low":17.93,"close":18.26,"volume":1746938,"rsi_14":43.74,"sma_20":19.33,"sma_60":17.63,"sma_120":16.23},{"date":"2025-10-21","open":18.15,"high":18.25,"low":17.77,"close":17.88,"volume":2094860,"rsi_14":26.48,"sma_20":19.35,"sma_60":17.68,"sma_120":16.27},{"date":"2025-10-22","open":17.89,"high":18.03,"low":17.65,"close":17.72,"volume":1312463,"rsi_14":27.1,"sma_20":19.35,"sma_60":17.73,"sma_120":16.31},{"date":"2025-10-23","open":17.92,"high":17.98,"low":17.58,"close":17.66,"volume":3194835,"rsi_14":27.42,"sma_20":19.34,"sma_60":17.79,"sma_120":16.34},{"date":"2025-10-24","open":17.89,"high":17.91,"low":17.56,"close":17.66,"volume":2624998,"rsi_14":25.67,"sma_20":19.34,"sma_60":17.84,"sma_120":16.38},{"date":"2025-10-27","open":17.83,"high":18.48,"low":17.83,"close":17.94,"volume":2944400,"rsi_14":31.4,"sma_20":19.32,"sma_60":17.9,"sma_120":16.41},{"date":"2025-10-28","open":17.77,"high":18.0,"low":17.5,"close":17.92,"volume":1583704,"rsi_14":28.43,"sma_20":19.27,"sma_60":17.95,"sma_120":16.45},{"date":"2025-10-29","open":17.94,"high":18.05,"low":17.53,"close":17.58,"volume":1866729,"rsi_14":28.78,"sma_20":19.15,"sma_60":18.0,"sma_120":16.49},{"date":"2025-10-30","open":17.34,"high":17.34,"low":16.9,"close":16.93,"volume":4195436,"rsi_14":31.22,"sma_20":19.02,"sma_60":18.04,"sma_120":16.52},{"date":"2025-10-31","open":16.93,"high":17.06,"low":16.75,"close":16.8,"volume":2193310,"rsi_14":28.46,"sma_20":18.87,"sma_60":18.08,"sma_120":16.54},{"date":"2025-11-03","open":16.79,"high":17.01,"low":16.58,"close":16.88,"volume":5162733,"rsi_14":39.13,"sma_20":18.73,"sma_60":18.12,"sma_120":16.56},{"date":"2025-11-04","open":16.6,"high":17.4,"low":16.52,"close":17.23,"volume":2719961,"rsi_14":37.24,"sma_20":18.62,"sma_60":18.16,"sma_120":16.59},{"date":"2025-11-05","open":17.17,"high":17.86,"low":17.17,"close":17.72,"volume":3272944,"rsi_14":44.51,"sma_20":18.52,"sma_60":18.21,"sma_120":16.62},{"date":"2025-11-06","open":17.92,"high":18.11,"low":17.51,"close":17.56,"volume":2574159,"rsi_14":42.44,"sma_20":18.43,"sma_60":18.24,"sma_120":16.65},{"date":"2025-11-07","open":17.35,"high":17.97,"low":17.3,"close":17.92,"volume":2137236,"rsi_14":45.15,"sma_20":18.41,"sma_60":18.26,"sma_120":16.67},{"date":"2025-11-10","open":18.17,"high":19.1,"low":18.16,"close":18.91,"volume":4454860,"rsi_14":62.59,"sma_20":18.44,"sma_60":18.31,"sma_120":16.72},{"date":"2025-11-11","open":18.95,"high":19.14,"low":18.8,"close":19.07,"volume":3535460,"rsi_14":66.51,"sma_20":18.52,"sma_60":18.36,"sma_120":16.76},{"date":"2025-11-12","open":18.94,"high":19.05,"low":18.54,"close":18.87,"volume":2952758,"rsi_14":64.38,"sma_20":18.57,"sma_60":18.41,"sma_120":16.81},{"date":"2025-11-13","open":18.92,"high":19.2,"low":18.81,"close":18.93,"volume":2009239,"rsi_14":64.86,"sma_20":18.61,"sma_60":18.46,"sma_120":16.85},{"date":"2025-11-14","open":18.64,"high":18.97,"low":18.31,"close":18.64,"volume":2628361,"rsi_14":58.2,"sma_20":18.64,"sma_60":18.5,"sma_120":16.89},{"date":"2025-11-17","open":18.47,"high":19.05,"low":18.45,"close":18.83,"volume":4044637,"rsi_14":60.17,"sma_20":18.67,"sma_60":18.54,"sma_120":16.94},{"date":"2025-11-18","open":18.47,"high":18.91,"low":18.29,"close":18.85,"volume":3530657,"rsi_14":65.5,"sma_20":18.72,"sma_60":18.59,"sma_120":16.99},{"date":"2025-11-19","open":18.73,"high":18.83,"low":18.35,"close":18.68,"volume":2740367,"rsi_14":73.95,"sma_20":18.77,"sma_60":18.62,"sma_120":17.03},{"date":"2025-11-20","open":17.88,"high":18.57,"low":17.11,"close":17.38,"volume":3738743,"rsi_14":55.98,"sma_20":18.76,"sma_60":18.65,"sma_120":17.07},{"date":"2025-11-21","open":17.29,"high":18.21,"low":17.17,"close":17.9,"volume":4111817,"rsi_14":59.74,"sma_20":18.77,"sma_60":18.68,"sma_120":17.1},{"date":"2025-11-24","open":18.12,"high":18.21,"low":17.52,"close":18.21,"volume":5046097,"rsi_14":59.37,"sma_20":18.78,"sma_60":18.71,"sma_120":17.14},{"date":"2025-11-25","open":18.34,"high":18.66,"low":18.2,"close":18.51,"volume":2312053,"rsi_14":57.82,"sma_20":18.81,"sma_60":18.76,"sma_120":17.18},{"date":"2025-11-26","open":18.47,"high":19.13,"low":18.33,"close":18.98,"volume":2767782,"rsi_14":63.31,"sma_20":18.89,"sma_60":18.8,"sma_120":17.22},{"date":"2025-11-28","open":19.1,"high":19.16,"low":18.82,"close":18.86,"volume":1601822,"rsi_14":59.25,"sma_20":18.99,"sma_60":18.85,"sma_120":17.26},{"date":"2025-12-01","open":18.8,"high":19.49,"low":18.58,"close":19.43,"volume":3009688,"rsi_14":55.56,"sma_20":19.12,"sma_60":18.9,"sma_120":17.31},{"date":"2025-12-02","open":19.47,"high":19.53,"low":19.2,"close":19.49,"volume":2916146,"rsi_14":54.62,"sma_20":19.26,"sma_60":18.95,"sma_120":17.35},{"date":"2025-12-03","open":19.32,"high":19.48,"low":18.91,"close":18.96,"volume":2077644,"rsi_14":50.88,"sma_20":19.35,"sma_60":18.98,"sma_120":17.39},{"date":"2025-12-04","open":19.09,"high":19.19,"low":18.91,"close":19.13,"volume":1909266,"rsi_14":52.01,"sma_20":19.42,"sma_60":19.01,"sma_120":17.43},{"date":"2025-12-05","open":19.27,"high":19.48,"low":19.16,"close":19.32,"volume":2369166,"rsi_14":56.92,"sma_20":19.52,"sma_60":19.05,"sma_120":17.47},{"date":"2025-12-08","open":19.47,"high":19.68,"low":19.24,"close":19.35,"volume":3874977,"rsi_14":55.53,"sma_20":19.59,"sma_60":19.08,"sma_120":17.52},{"date":"2025-12-09","open":19.03,"high":19.41,"low":18.73,"close":19.36,"volume":2500425,"rsi_14":55.35,"sma_20":19.61,"sma_60":19.11,"sma_120":17.56},{"date":"2025-12-10","open":19.47,"high":19.58,"low":19.2,"close":19.39,"volume":1699594,"rsi_14":57.71,"sma_20":19.63,"sma_60":19.14,"sma_120":17.61},{"date":"2025-12-11","open":19.16,"high":19.47,"low":19.04,"close":19.31,"volume":2187344,"rsi_14":78.47,"sma_20":19.65,"sma_60":19.16,"sma_120":17.65},{"date":"2025-12-12","open":19.37,"high":19.44,"low":19.15,"close":19.27,"volume":7072566,"rsi_14":73.51,"sma_20":19.67,"sma_60":19.18,"sma_120":17.7},{"date":"2025-12-15","open":19.26,"high":19.28,"low":18.67,"close":18.75,"volume":2560295,"rsi_14":58.64,"sma_20":19.68,"sma_60":19.2,"sma_120":17.74},{"date":"2025-12-16","open":18.69,"high":18.71,"low":18.28,"close":18.39,"volume":2576823,"rsi_14":48.18,"sma_20":19.65,"sma_60":19.22,"sma_120":17.77},{"date":"2025-12-17","open":18.47,"high":18.66,"low":18.27,"close":18.33,"volume":2508344,"rsi_14":38.19,"sma_20":19.63,"sma_60":19.23,"sma_120":17.8},{"date":"2025-12-18","open":18.47,"high":18.72,"low":18.39,"close":18.56,"volume":2184399,"rsi_14":44.67,"sma_20":19.62,"sma_60":19.25,"sma_120":17.84},{"date":"2025-12-19","open":18.66,"high":18.87,"low":18.38,"close":18.38,"volume":4298342,"rsi_14":28.96,"sma_20":19.67,"sma_60":19.26,"sma_120":17.87},{"date":"2025-12-22","open":18.51,"high":18.72,"low":18.38,"close":18.71,"volume":2068357,"rsi_14":35.89,"sma_20":19.71,"sma_60":19.28,"sma_120":17.91},{"date":"2025-12-23","open":18.7,"high":18.85,"low":18.47,"close":18.73,"volume":1596077,"rsi_14":44.87,"sma_20":19.74,"sma_60":19.28,"sma_120":17.95},{"date":"2025-12-24","open":18.57,"high":18.96,"low":18.52,"close":18.81,"volume":1470312,"rsi_14":42.41,"sma_20":19.76,"sma_60":19.28,"sma_120":17.99},{"date":"2025-12-26","open":18.79,"high":18.81,"low":18.49,"close":18.69,"volume":2014257,"rsi_14":34.72,"sma_20":19.74,"sma_60":19.26,"sma_120":18.02},{"date":"2025-12-29","open":18.49,"high":18.6,"low":18.34,"close":18.59,"volume":1879562,"rsi_14":32.29,"sma_20":19.73,"sma_60":19.24,"sma_120":18.06},{"date":"2025-12-30","open":18.55,"high":18.72,"low":17.25,"close":17.31,"volume":4046748,"rsi_14":19.94,"sma_20":19.62,"sma_60":19.21,"sma_120":18.08},{"date":"2025-12-31","open":17.11,"high":17.3,"low":16.98,"close":16.99,"volume":2902320,"rsi_14":17.62,"sma_20":19.49,"sma_60":19.16,"sma_120":18.11},{"date":"2026-01-02","open":17.34,"high":17.53,"low":16.98,"close":17.01,"volume":2249250,"rsi_14":18.47,"sma_20":19.39,"sma_60":19.12,"sma_120":18.13},{"date":"2026-01-05","open":16.79,"high":17.36,"low":16.45,"close":17.15,"volume":2759856,"rsi_14":21.79,"sma_20":19.28,"sma_60":19.07,"sma_120":18.15},{"date":"2026-01-06","open":17.23,"high":17.5,"low":17.09,"close":17.22,"volume":3484145,"rsi_14":26.82,"sma_20":19.17,"sma_60":19.04,"sma_120":18.17},{"date":"2026-01-07","open":17.12,"high":17.28,"low":17.05,"close":17.14,"volume":1653292,"rsi_14":29.21,"sma_20":19.06,"sma_60":19.02,"sma_120":18.19},{"date":"2026-01-08","open":17.06,"high":17.68,"low":17.03,"close":17.62,"volume":1531259,"rsi_14":39.83,"sma_20":18.97,"sma_60":19.01,"sma_120":18.21},{"date":"2026-01-09","open":17.62,"high":17.62,"low":17.11,"close":17.2,"volume":1723592,"rsi_14":31.4,"sma_20":18.85,"sma_60":19.0,"sma_120":18.23},{"date":"2026-01-12","open":17.21,"high":17.97,"low":17.21,"close":17.83,"volume":1666886,"rsi_14":43.19,"sma_20":18.78,"sma_60":19.0,"sma_120":18.25},{"date":"2026-01-13","open":17.57,"high":17.92,"low":17.49,"close":17.85,"volume":2681412,"rsi_14":38.58,"sma_20":18.7,"sma_60":18.99,"sma_120":18.27},{"date":"2026-01-14","open":17.72,"high":18.11,"low":17.57,"close":17.72,"volume":2590369,"rsi_14":37.04,"sma_20":18.65,"sma_60":18.99,"sma_120":18.29},{"date":"2026-01-15","open":17.85,"high":17.93,"low":17.42,"close":17.5,"volume":4318361,"rsi_14":33.81,"sma_20":18.6,"sma_60":18.98,"sma_120":18.3},{"date":"2026-01-16","open":17.41,"high":17.65,"low":15.93,"close":16.05,"volume":3799205,"rsi_14":25.4,"sma_20":18.48,"sma_60":18.94,"sma_120":18.31},{"date":"2026-01-20","open":15.97,"high":16.62,"low":15.92,"close":16.51,"volume":3728987,"rsi_14":31.83,"sma_20":18.38,"sma_60":18.92,"sma_120":18.33},{"date":"2026-01-21","open":16.68,"high":16.91,"low":16.35,"close":16.56,"volume":2804494,"rsi_14":41.67,"sma_20":18.28,"sma_60":18.9,"sma_120":18.35},{"date":"2026-01-22","open":16.74,"high":17.05,"low":16.51,"close":16.73,"volume":2677620,"rsi_14":47.02,"sma_20":18.18,"sma_60":18.89,"sma_120":18.36},{"date":"2026-01-23","open":16.63,"high":16.79,"low":16.44,"close":16.77,"volume":1178900,"rsi_14":47.25,"sma_20":18.08,"sma_60":18.87,"sma_120":18.38},{"date":"2026-01-26","open":16.65,"high":16.86,"low":16.45,"close":16.68,"volume":1113300,"rsi_14":44.54,"sma_20":17.97,"sma_60":18.85,"sma_120":18.4},{"date":"2026-01-27","open":16.85,"high":17.04,"low":16.72,"close":16.92,"volume":2144800,"rsi_14":46.68,"sma_20":17.87,"sma_60":18.83,"sma_120":18.42},{"date":"2026-01-28","open":17.06,"high":17.15,"low":16.85,"close":16.97,"volume":2076000,"rsi_14":48.16,"sma_20":17.79,"sma_60":18.83,"sma_120":18.44},{"date":"2026-01-29","open":17.0,"high":17.3,"low":16.63,"close":16.81,"volume":1847600,"rsi_14":40.09,"sma_20":17.76,"sma_60":18.84,"sma_120":18.46},{"date":"2026-01-30","open":16.58,"high":16.93,"low":16.42,"close":16.43,"volume":1512600,"rsi_14":40.57,"sma_20":17.74,"sma_60":18.83,"sma_120":18.47},{"date":"2026-02-02","open":16.48,"high":16.7,"low":16.22,"close":16.56,"volume":2264800,"rsi_14":32.26,"sma_20":17.71,"sma_60":18.82,"sma_120":18.49},{"date":"2026-02-03","open":16.43,"high":16.63,"low":16.34,"close":16.49,"volume":1556800,"rsi_14":31.3,"sma_20":17.68,"sma_60":18.79,"sma_120":18.5},{"date":"2026-02-04","open":16.51,"high":16.56,"low":16.07,"close":16.1,"volume":1374500,"rsi_14":29.14,"sma_20":17.62,"sma_60":18.77,"sma_120":18.51},{"date":"2026-02-05","open":16.07,"high":16.66,"low":16.07,"close":16.63,"volume":2630900,"rsi_14":39.59,"sma_20":17.59,"sma_60":18.75,"sma_120":18.51},{"date":"2026-02-06","open":16.73,"high":17.38,"low":16.73,"close":17.25,"volume":2254000,"rsi_14":67.81,"sma_20":17.57,"sma_60":18.72,"sma_120":18.51},{"date":"2026-02-09","open":17.17,"high":17.51,"low":17.1,"close":17.22,"volume":2426580,"rsi_14":52.19,"sma_20":18.1,"sma_60":18.87,"sma_120":18.39},{"date":"2026-02-10","open":17.14,"high":17.32,"low":16.85,"close":16.86,"volume":1800790,"rsi_14":47.09,"sma_20":18.0,"sma_60":18.86,"sma_120":18.41},{"date":"2026-02-11","open":16.97,"high":17.11,"low":16.79,"close":16.87,"volume":1297956,"rsi_14":46.33,"sma_20":17.9,"sma_60":18.84,"sma_120":18.42},{"date":"2026-02-12","open":16.83,"high":16.92,"low":16.3,"close":16.61,"volume":1484743,"rsi_14":44.86,"sma_20":17.8,"sma_60":18.84,"sma_120":18.44},{"date":"2026-02-13","open":16.57,"high":17.08,"low":16.53,"close":16.85,"volume":937365,"rsi_14":42.04,"sma_20":17.78,"sma_60":18.84,"sma_120":18.46},{"date":"2026-02-17","open":16.8,"high":17.25,"low":16.7,"close":16.89,"volume":1463752,"rsi_14":46.65,"sma_20":17.77,"sma_60":18.84,"sma_120":18.48},{"date":"2026-02-18","open":16.9,"high":16.99,"low":16.7,"close":16.76,"volume":971800,"rsi_14":46.85,"sma_20":17.44,"sma_60":18.48,"sma_120":18.55},{"date":"2026-02-19","open":16.74,"high":16.82,"low":16.63,"close":16.79,"volume":819400,"rsi_14":49.7,"sma_20":17.45,"sma_60":18.47,"sma_120":18.56},{"date":"2026-02-20","open":16.6,"high":17.18,"low":16.56,"close":17.0,"volume":980300,"rsi_14":59.28,"sma_20":17.46,"sma_60":18.45,"sma_120":18.56},{"date":"2026-02-23","open":17.0,"high":17.13,"low":16.27,"close":16.31,"volume":1576900,"rsi_14":46.55,"sma_20":17.44,"sma_60":18.42,"sma_120":18.57},{"date":"2026-02-24","open":16.22,"high":16.77,"low":16.11,"close":16.73,"volume":1226683,"rsi_14":36.96,"sma_20":17.75,"sma_60":18.82,"sma_120":18.51},{"date":"2026-02-25","open":16.75,"high":17.17,"low":16.73,"close":17.05,"volume":2000568,"rsi_14":42.39,"sma_20":17.74,"sma_60":18.81,"sma_120":18.53},{"date":"2026-02-26","open":16.98,"high":17.86,"low":16.78,"close":17.4,"volume":2457354,"rsi_14":49.05,"sma_20":17.76,"sma_60":18.8,"sma_120":18.53},{"date":"2026-02-27","open":17.51,"high":17.54,"low":16.58,"close":16.73,"volume":3632978,"rsi_14":59.06,"sma_20":17.71,"sma_60":18.76,"sma_120":18.54},{"date":"2026-03-02","open":16.33,"high":16.43,"low":15.78,"close":16.13,"volume":1687365,"rsi_14":45.07,"sma_20":17.65,"sma_60":18.71,"sma_120":18.54},{"date":"2026-03-03","open":15.53,"high":15.61,"low":14.91,"close":15.05,"volume":3548206,"rsi_14":34.92,"sma_20":17.51,"sma_60":18.65,"sma_120":18.53},{"date":"2026-03-04","open":15.23,"high":15.44,"low":15.07,"close":15.18,"volume":2921500,"rsi_14":34.02,"sma_20":17.37,"sma_60":18.58,"sma_120":18.52},{"date":"2026-03-05","open":14.95,"high":15.35,"low":14.8,"close":15.34,"volume":2070128,"rsi_14":29.44,"sma_20":17.25,"sma_60":18.52,"sma_120":18.51},{"date":"2026-03-06","open":15.36,"high":15.59,"low":15.19,"close":15.32,"volume":1833537,"rsi_14":31.78,"sma_20":17.13,"sma_60":18.46,"sma_120":18.5},{"date":"2026-03-09","open":15.16,"high":15.65,"low":14.93,"close":15.63,"volume":2975518,"rsi_14":36.71,"sma_20":17.11,"sma_60":18.41,"sma_120":18.5},{"date":"2026-03-10","open":15.8,"high":16.35,"low":15.64,"close":15.78,"volume":2296002,"rsi_14":40.5,"sma_20":17.07,"sma_60":18.36,"sma_120":18.49},{"date":"2026-03-11","open":15.69,"high":15.73,"low":15.19,"close":15.31,"volume":1384324,"rsi_14":33.33,"sma_20":17.01,"sma_60":18.32,"sma_120":18.48},{"date":"2026-03-12","open":15.3,"high":15.43,"low":15.06,"close":15.08,"volume":1659693,"rsi_14":31.17,"sma_20":16.92,"sma_60":18.27,"sma_120":18.47},{"date":"2026-03-13","open":15.3,"high":15.52,"low":15.13,"close":15.37,"volume":1176205,"rsi_14":33.62,"sma_20":16.82,"sma_60":18.22,"sma_120":18.47},{"date":"2026-03-16","open":15.69,"high":15.83,"low":15.28,"close":15.3,"volume":1996351,"rsi_14":34.97,"sma_20":16.74,"sma_60":18.17,"sma_120":18.46},{"date":"2026-03-17","open":15.27,"high":15.51,"low":15.19,"close":15.27,"volume":1203204,"rsi_14":30.38,"sma_20":16.66,"sma_60":18.1,"sma_120":18.45},{"date":"2026-03-18","open":15.17,"high":15.49,"low":14.84,"close":14.85,"volume":1696485,"rsi_14":21.98,"sma_20":16.57,"sma_60":18.03,"sma_120":18.44},{"date":"2026-03-19","open":14.63,"high":15.06,"low":14.32,"close":15.01,"volume":1755098,"rsi_14":28.96,"sma_20":16.47,"sma_60":17.96,"sma_120":18.43},{"date":"2026-03-20","open":14.95,"high":15.07,"low":14.71,"close":14.78,"volume":2436580,"rsi_14":31.64,"sma_20":16.36,"sma_60":17.87,"sma_120":18.41},{"date":"2026-03-23","open":14.8,"high":15.28,"low":14.78,"close":15.0,"volume":1935905,"rsi_14":48.55,"sma_20":16.26,"sma_60":17.81,"sma_120":18.39},{"date":"2026-03-24","open":14.76,"high":14.99,"low":14.61,"close":14.9,"volume":1951589,"rsi_14":45.18,"sma_20":16.16,"sma_60":17.73,"sma_120":18.37},{"date":"2026-03-25","open":15.37,"high":15.76,"low":15.34,"close":15.53,"volume":2225916,"rsi_14":53.04,"sma_20":16.09,"sma_60":17.67,"sma_120":18.36},{"date":"2026-03-26","open":15.28,"high":15.82,"low":15.28,"close":15.54,"volume":4814931,"rsi_14":53.23,"sma_20":15.99,"sma_60":17.6,"sma_120":18.34},{"date":"2026-03-27","open":15.51,"high":15.65,"low":15.31,"close":15.47,"volume":2089670,"rsi_14":47.22,"sma_20":15.92,"sma_60":17.53,"sma_120":18.32},{"date":"2026-03-30","open":15.72,"high":16.04,"low":15.37,"close":15.37,"volume":3082322,"rsi_14":43.59,"sma_20":15.88,"sma_60":17.46,"sma_120":18.3},{"date":"2026-03-31","open":15.08,"high":15.25,"low":14.72,"close":15.1,"volume":4268899,"rsi_14":46.66,"sma_20":15.88,"sma_60":17.39,"sma_120":18.28},{"date":"2026-04-01","open":15.0,"high":15.0,"low":14.29,"close":14.43,"volume":3878192,"rsi_14":39.77,"sma_20":15.84,"sma_60":17.31,"sma_120":18.25},{"date":"2026-04-02","open":14.47,"high":14.5,"low":14.14,"close":14.41,"volume":3466354,"rsi_14":34.08,"sma_20":15.8,"sma_60":17.23,"sma_120":18.22},{"date":"2026-04-06","open":14.43,"high":14.54,"low":14.22,"close":14.43,"volume":2419214,"rsi_14":34.85,"sma_20":15.75,"sma_60":17.16,"sma_120":18.19},{"date":"2026-04-07","open":14.34,"high":14.55,"low":14.29,"close":14.39,"volume":1926186,"rsi_14":35.28,"sma_20":15.68,"sma_60":17.09,"sma_120":18.16},{"date":"2026-04-08","open":14.75,"high":15.21,"low":14.65,"close":14.83,"volume":2621852,"rsi_14":49.52,"sma_20":15.64,"sma_60":17.03,"sma_120":18.14},{"date":"2026-04-09","open":14.6,"high":15.03,"low":14.52,"close":14.94,"volume":1939673,"rsi_14":48.86,"sma_20":15.62,"sma_60":16.97,"sma_120":18.11},{"date":"2026-04-10","open":15.11,"high":15.32,"low":15.0,"close":15.07,"volume":1872399,"rsi_14":45.08,"sma_20":15.58,"sma_60":16.89,"sma_120":18.09},{"date":"2026-04-13","open":14.94,"high":15.01,"low":14.71,"close":14.82,"volume":2116721,"rsi_14":37.95,"sma_20":15.53,"sma_60":16.82,"sma_120":18.05},{"date":"2026-04-14","open":14.82,"high":15.19,"low":14.82,"close":14.87,"volume":1462602,"rsi_14":40.28,"sma_20":15.47,"sma_60":16.74,"sma_120":18.01},{"date":"2026-04-15","open":14.86,"high":15.33,"low":14.77,"close":15.1,"volume":1636352,"rsi_14":31.1,"sma_20":15.43,"sma_60":16.67,"sma_120":17.96},{"date":"2026-04-16","open":15.24,"high":15.63,"low":15.17,"close":15.3,"volume":1443016,"rsi_14":35.54,"sma_20":15.43,"sma_60":16.6,"sma_120":17.92},{"date":"2026-04-17","open":15.35,"high":15.87,"low":15.3,"close":15.59,"volume":1439097,"rsi_14":41.98,"sma_20":15.42,"sma_60":16.56,"sma_120":17.88},{"date":"2026-04-20","open":15.57,"high":15.62,"low":15.31,"close":15.32,"volume":1400548,"rsi_14":40.12,"sma_20":15.42,"sma_60":16.52,"sma_120":17.84},{"date":"2026-04-21","open":15.35,"high":15.56,"low":14.64,"close":14.74,"volume":1828350,"rsi_14":36.86,"sma_20":15.38,"sma_60":16.47,"sma_120":17.79},{"date":"2026-04-22","open":14.79,"high":14.95,"low":14.61,"close":14.63,"volume":2032766,"rsi_14":43.73,"sma_20":15.33,"sma_60":16.41,"sma_120":17.74},{"date":"2026-04-23","open":14.54,"high":14.58,"low":14.12,"close":14.25,"volume":2110797,"rsi_14":39.02,"sma_20":15.23,"sma_60":16.35,"sma_120":17.7},{"date":"2026-04-24","open":14.29,"high":14.42,"low":14.07,"close":14.36,"volume":1203992,"rsi_14":40.81,"sma_20":15.14,"sma_60":16.3,"sma_120":17.66},{"date":"2026-04-27","open":14.26,"high":14.49,"low":14.26,"close":14.44,"volume":1718841,"rsi_14":42.66,"sma_20":15.06,"sma_60":16.23,"sma_120":17.62},{"date":"2026-04-28","open":14.45,"high":14.65,"low":14.1,"close":14.13,"volume":1493758,"rsi_14":30.97,"sma_20":14.97,"sma_60":16.17,"sma_120":17.58},{"date":"2026-04-29","open":14.15,"high":14.31,"low":14.09,"close":14.14,"volume":1326512,"rsi_14":28.74,"sma_20":14.89,"sma_60":16.09,"sma_120":17.55},{"date":"2026-04-30","open":14.09,"high":14.45,"low":14.09,"close":14.39,"volume":1550633,"rsi_14":39.1,"sma_20":14.86,"sma_60":16.02,"sma_120":17.51},{"date":"2026-05-01","open":14.42,"high":14.63,"low":14.3,"close":14.52,"volume":1374821,"rsi_14":45.0,"sma_20":14.83,"sma_60":15.96,"sma_120":17.47},{"date":"2026-05-04","open":14.47,"high":14.63,"low":14.26,"close":14.27,"volume":1192444,"rsi_14":40.62,"sma_20":14.8,"sma_60":15.89,"sma_120":17.43},{"date":"2026-05-05","open":14.35,"high":14.35,"low":14.09,"close":14.12,"volume":964457,"rsi_14":34.41,"sma_20":14.75,"sma_60":15.85,"sma_120":17.4},{"date":"2026-05-06","open":14.29,"high":14.84,"low":14.29,"close":14.73,"volume":3156377,"rsi_14":42.09,"sma_20":14.72,"sma_60":15.81,"sma_120":17.37},{"date":"2026-05-07","open":14.7,"high":14.79,"low":14.49,"close":14.54,"volume":2257961,"rsi_14":34.9,"sma_20":14.67,"sma_60":15.76,"sma_120":17.33},{"date":"2026-05-08","open":14.61,"high":14.72,"low":14.44,"close":14.46,"volume":1603361,"rsi_14":36.9,"sma_20":14.64,"sma_60":15.71,"sma_120":17.3},{"date":"2026-05-11","open":14.38,"high":14.9,"low":14.38,"close":14.64,"volume":3619869,"rsi_14":48.24,"sma_20":14.63,"sma_60":15.66,"sma_120":17.27},{"date":"2026-05-12","open":14.65,"high":14.77,"low":14.21,"close":14.57,"volume":3055945,"rsi_14":49.28,"sma_20":14.61,"sma_60":15.61,"sma_120":17.23},{"date":"2026-05-13","open":14.54,"high":15.23,"low":14.4,"close":14.99,"volume":2832745,"rsi_14":63.09,"sma_20":14.61,"sma_60":15.57,"sma_120":17.21},{"date":"2026-05-14","open":14.72,"high":14.78,"low":14.15,"close":14.15,"volume":1517485,"rsi_14":47.12,"sma_20":14.55,"sma_60":15.51,"sma_120":17.18},{"date":"2026-05-15","open":14.04,"high":14.16,"low":13.92,"close":13.96,"volume":1912505,"rsi_14":43.54,"sma_20":14.47,"sma_60":15.45,"sma_120":17.15},{"date":"2026-05-18","open":13.99,"high":14.08,"low":13.79,"close":13.94,"volume":2228758,"rsi_14":47.41,"sma_20":14.4,"sma_60":15.39,"sma_120":17.12},{"date":"2026-05-19","open":13.95,"high":14.19,"low":13.91,"close":14.11,"volume":2053789,"rsi_14":49.65,"sma_20":14.37,"sma_60":15.33,"sma_120":17.08},{"date":"2026-05-20","open":14.1,"high":14.23,"low":14.0,"close":14.22,"volume":3062707,"rsi_14":47.66,"sma_20":14.35,"sma_60":15.28,"sma_120":17.05},{"date":"2026-05-21","open":14.0,"high":14.7,"low":13.94,"close":14.52,"volume":6080646,"rsi_14":50.21,"sma_20":14.36,"sma_60":15.23,"sma_120":17.02},{"date":"2026-05-22","open":13.64,"high":14.45,"low":13.62,"close":14.41,"volume":4289346,"rsi_14":51.88,"sma_20":14.36,"sma_60":15.16,"sma_120":16.98},{"date":"2026-05-26","open":14.55,"high":14.96,"low":14.42,"close":14.73,"volume":2961352,"rsi_14":58.51,"sma_20":14.38,"sma_60":15.12,"sma_120":16.94},{"date":"2026-05-27","open":14.63,"high":14.69,"low":14.23,"close":14.44,"volume":1889852,"rsi_14":45.59,"sma_20":14.39,"sma_60":15.08,"sma_120":16.9},{"date":"2026-05-28","open":14.12,"high":14.53,"low":13.99,"close":14.51,"volume":2386375,"rsi_14":49.69,"sma_20":14.41,"sma_60":15.06,"sma_120":16.85},{"date":"2026-05-29","open":14.51,"high":14.61,"low":14.14,"close":14.22,"volume":7834911,"rsi_14":46.45,"sma_20":14.4,"sma_60":15.03,"sma_120":16.81},{"date":"2026-06-01","open":14.43,"high":14.59,"low":14.17,"close":14.5,"volume":2500878,"rsi_14":48.14,"sma_20":14.4,"sma_60":15.01,"sma_120":16.77},{"date":"2026-06-02","open":14.98,"high":14.98,"low":14.49,"close":14.5,"volume":2235553,"rsi_14":49.12,"sma_20":14.41,"sma_60":14.99,"sma_120":16.72},{"date":"2026-06-03","open":14.25,"high":14.26,"low":14.02,"close":14.21,"volume":2424897,"rsi_14":38.46,"sma_20":14.42,"sma_60":14.95,"sma_120":16.68},{"date":"2026-06-04","open":14.04,"high":14.26,"low":13.84,"close":13.85,"volume":2638642,"rsi_14":44.64,"sma_20":14.37,"sma_60":14.91,"sma_120":16.63},{"date":"2026-06-05","open":13.83,"high":13.94,"low":13.52,"close":13.53,"volume":2859088,"rsi_14":42.74,"sma_20":14.32,"sma_60":14.87,"sma_120":16.59},{"date":"2026-06-08","open":13.6,"high":13.93,"low":13.6,"close":13.7,"volume":2413116,"rsi_14":46.1,"sma_20":14.29,"sma_60":14.84,"sma_120":16.55},{"date":"2026-06-09","open":13.85,"high":13.9,"low":13.44,"close":13.57,"volume":2951244,"rsi_14":41.25,"sma_20":14.23,"sma_60":14.79,"sma_120":16.51},{"date":"2026-06-10","open":13.54,"high":13.93,"low":13.54,"close":13.71,"volume":2348673,"rsi_14":41.88,"sma_20":14.19,"sma_60":14.76,"sma_120":16.46},{"date":"2026-06-11","open":13.61,"high":13.96,"low":13.48,"close":13.89,"volume":3332770,"rsi_14":39.42,"sma_20":14.13,"sma_60":14.72,"sma_120":16.41},{"date":"2026-06-12","open":14.03,"high":14.14,"low":13.9,"close":13.92,"volume":2888285,"rsi_14":41.16,"sma_20":14.12,"sma_60":14.7,"sma_120":16.37},{"date":"2026-06-15","open":14.11,"high":14.11,"low":13.87,"close":13.87,"volume":1901782,"rsi_14":33.46,"sma_20":14.12,"sma_60":14.67,"sma_120":16.31},{"date":"2026-06-16","open":13.63,"high":13.78,"low":13.56,"close":13.68,"volume":2262168,"rsi_14":34.73,"sma_20":14.1,"sma_60":14.64,"sma_120":16.26},{"date":"2026-06-17","open":13.6,"high":13.74,"low":13.27,"close":13.37,"volume":2511197,"rsi_14":29.14,"sma_20":14.07,"sma_60":14.6,"sma_120":16.2},{"date":"2026-06-18","open":13.43,"high":13.57,"low":13.31,"close":13.33,"volume":3056078,"rsi_14":32.39,"sma_20":14.02,"sma_60":14.57,"sma_120":16.15},{"date":"2026-06-22","open":13.38,"high":13.44,"low":13.11,"close":13.24,"volume":1729443,"rsi_14":22.71,"sma_20":13.96,"sma_60":14.52,"sma_120":16.09},{"date":"2026-06-23","open":13.0,"high":13.25,"low":13.0,"close":13.17,"volume":2007086,"rsi_14":22.13,"sma_20":13.9,"sma_60":14.47,"sma_120":16.03},{"date":"2026-06-24","open":13.1,"high":13.43,"low":13.09,"close":13.4,"volume":3037655,"rsi_14":32.76,"sma_20":13.83,"sma_60":14.42,"sma_120":15.98},{"date":"2026-06-25","open":13.19,"high":13.29,"low":12.85,"close":12.92,"volume":2932644,"rsi_14":30.93,"sma_20":13.75,"sma_60":14.37,"sma_120":15.92},{"date":"2026-06-26","open":12.75,"high":13.2,"low":12.65,"close":13.14,"volume":2005423,"rsi_14":41.13,"sma_20":13.68,"sma_60":14.33,"sma_120":15.86},{"date":"2026-06-29","open":13.11,"high":13.31,"low":12.96,"close":12.97,"volume":4050513,"rsi_14":34.48,"sma_20":13.62,"sma_60":14.29,"sma_120":15.8},{"date":"2026-06-30","open":13.11,"high":13.44,"low":12.98,"close":13.26,"volume":3680296,"rsi_14":44.22,"sma_20":13.56,"sma_60":14.27,"sma_120":15.75},{"date":"2026-07-01","open":13.26,"high":13.62,"low":13.26,"close":13.56,"volume":4175855,"rsi_14":47.17,"sma_20":13.51,"sma_60":14.24,"sma_120":15.54},{"date":"2026-07-02","open":13.55,"high":13.56,"low":13.21,"close":13.26,"volume":2735391,"rsi_14":38.63,"sma_20":13.47,"sma_60":14.21,"sma_120":15.65},{"date":"2026-07-06","open":13.44,"high":13.5,"low":13.16,"close":13.33,"volume":3168016,"rsi_14":39.39,"sma_20":13.44,"sma_60":14.18,"sma_120":15.6},{"date":"2026-07-07","open":13.27,"high":13.68,"low":13.27,"close":13.54,"volume":2110255,"rsi_14":44.26,"sma_20":13.44,"sma_60":14.14,"sma_120":15.56},{"date":"2026-07-08","open":13.91,"high":14.1,"low":13.72,"close":13.73,"volume":2064507,"rsi_14":51.01,"sma_20":13.44,"sma_60":14.12,"sma_120":15.51},{"date":"2026-07-09","open":13.67,"high":13.95,"low":13.52,"close":13.85,"volume":1704149,"rsi_14":58.93,"sma_20":13.46,"sma_60":14.11,"sma_120":15.46},{"date":"2026-07-10","open":13.98,"high":14.22,"low":13.93,"close":13.94,"volume":1826699,"rsi_14":60.85,"sma_20":13.47,"sma_60":14.09,"sma_120":15.41},{"date":"2026-07-13","open":13.95,"high":14.11,"low":13.88,"close":13.92,"volume":1811705,"rsi_14":62.66,"sma_20":13.47,"sma_60":14.07,"sma_120":15.37},{"date":"2026-07-14","open":13.96,"high":14.06,"low":13.73,"close":13.86,"volume":1842674,"rsi_14":62.55,"sma_20":13.47,"sma_60":14.05,"sma_120":15.32},{"date":"2026-07-15","open":14.0,"high":14.46,"low":13.92,"close":14.23,"volume":2765104,"rsi_14":64.36,"sma_20":13.48,"sma_60":14.02,"sma_120":15.29},{"date":"2026-07-16","open":14.33,"high":14.89,"low":14.22,"close":14.6,"volume":3376033,"rsi_14":80.25,"sma_20":13.53,"sma_60":14.01,"sma_120":15.26},{"date":"2026-07-17","open":14.5,"high":14.61,"low":14.39,"close":14.5,"volume":2232256,"rsi_14":75.71,"sma_20":13.59,"sma_60":14.01,"sma_120":15.24},{"date":"2026-07-20","open":14.68,"high":14.77,"low":14.5,"close":14.6,"volume":1701802,"rsi_14":81.47,"sma_20":13.65,"sma_60":14.01,"sma_120":15.21},{"date":"2026-07-21","open":14.53,"high":14.74,"low":14.32,"close":14.69,"volume":2223615,"rsi_14":80.04,"sma_20":13.72,"sma_60":14.01,"sma_120":15.18},{"date":"2026-07-22","open":14.73,"high":14.79,"low":14.56,"close":14.68,"volume":1705641,"rsi_14":76.48,"sma_20":13.8,"sma_60":14.02,"sma_120":15.16},{"date":"2026-07-23","open":14.69,"high":14.69,"low":14.26,"close":14.41,"volume":1072230,"rsi_14":77.59,"sma_20":13.85,"sma_60":14.02,"sma_120":15.12},{"date":"2026-07-24","open":14.45,"high":14.48,"low":14.2,"close":14.25,"volume":1198566,"rsi_14":71.13,"sma_20":13.92,"sma_60":14.02,"sma_120":15.09},{"date":"2026-07-27","open":14.4,"high":14.87,"low":14.4,"close":14.74,"volume":1310845,"rsi_14":74.64,"sma_20":14.0,"sma_60":14.03,"sma_120":15.06},{"date":"2026-07-28","open":14.74,"high":15.02,"low":14.69,"close":14.85,"volume":1164726,"rsi_14":73.78,"sma_20":14.09,"sma_60":14.04,"sma_120":15.03},{"date":"2026-07-29","open":14.82,"high":15.23,"low":14.78,"close":15.11,"volume":1525141,"rsi_14":75.15,"sma_20":14.18,"sma_60":14.05,"sma_120":15.0},{"date":"2026-07-30","open":15.02,"high":15.21,"low":14.87,"close":15.19,"volume":1334609,"rsi_14":75.15,"sma_20":14.26,"sma_60":14.06,"sma_120":14.98},{"date":"2026-07-31","open":15.12,"high":15.37,"low":15.04,"close":15.34,"volume":1730675,"rsi_14":76.97,"sma_20":14.37,"sma_60":14.08,"sma_120":14.97},{"date":"2026-08-03","open":15.49,"high":15.59,"low":15.26,"close":15.55,"volume":1563510,"rsi_14":80.47,"sma_20":14.48,"sma_60":14.1,"sma_120":14.95},{"date":"2026-08-04","open":15.33,"high":15.75,"low":15.25,"close":15.59,"volume":2581140,"rsi_14":77.87,"sma_20":14.58,"sma_60":14.12,"sma_120":14.93},{"date":"2026-08-05","open":15.59,"high":15.66,"low":15.47,"close":15.54,"volume":3820140,"rsi_14":72.51,"sma_20":14.67,"sma_60":14.13,"sma_120":14.91},{"date":"2026-08-06","open":15.5,"high":15.55,"low":15.28,"close":15.41,"volume":1569779,"rsi_14":71.16,"sma_20":14.75,"sma_60":14.15,"sma_120":14.9},{"date":"2026-08-07","open":15.56,"high":15.74,"low":15.39,"close":15.68,"volume":1307029,"rsi_14":73.22,"sma_20":14.84,"sma_60":14.16,"sma_120":14.88},{"date":"2026-08-10","open":15.65,"high":15.68,"low":15.41,"close":15.41,"volume":1457160,"rsi_14":64.66,"sma_20":14.91,"sma_60":14.17,"sma_120":14.87},{"date":"2026-08-11","open":15.23,"high":15.35,"low":14.98,"close":14.99,"volume":1647997},{"date":"2026-08-12","open":14.79,"high":15.0,"low":14.29,"close":14.45,"volume":2382747,"rsi_14":50.63,"sma_20":14.98,"sma_60":14.19,"sma_120":14.82},{"date":"2026-08-13","open":14.48,"high":14.49,"low":14.0,"close":14.16,"volume":1836416,"rsi_14":48.42,"sma_20":14.96,"sma_60":14.2,"sma_120":14.79},{"date":"2026-08-14","open":14.2,"high":14.29,"low":14.05,"close":14.18,"volume":1282983,"rsi_14":40.14,"sma_20":14.94,"sma_60":14.2,"sma_120":14.77},{"date":"2026-08-17","open":14.2,"high":14.22,"low":13.94,"close":14.04,"volume":1667150,"rsi_14":36.01,"sma_20":14.91,"sma_60":14.2,"sma_120":14.74},{"date":"2026-08-18","open":14.15,"high":14.24,"low":14.04,"close":14.21,"volume":1657794,"rsi_14":33.33,"sma_20":14.89,"sma_60":14.19,"sma_120":14.71},{"date":"2026-08-19","open":14.22,"high":14.5,"low":14.22,"close":14.45,"volume":1297325,"rsi_14":37.41,"sma_20":14.88,"sma_60":14.19,"sma_120":14.68},{"date":"2026-08-20","open":14.12,"high":14.43,"low":13.99,"close":14.3,"volume":2336367,"rsi_14":32.31,"sma_20":14.87,"sma_60":14.18,"sma_120":14.65},{"date":"2026-08-21","open":14.41,"high":14.55,"low":14.17,"close":14.53,"volume":2442648,"rsi_14":32.88,"sma_20":14.89,"sma_60":14.19,"sma_120":14.63},{"date":"2026-08-24","open":14.46,"high":14.63,"low":14.28,"close":14.32,"volume":3262466,"rsi_14":29.71,"sma_20":14.86,"sma_60":14.18,"sma_120":14.62},{"date":"2026-08-25","open":13.96,"high":14.93,"low":13.9,"close":14.16,"volume":11656675,"rsi_14":28.7,"sma_20":14.83,"sma_60":14.18,"sma_120":14.61},{"date":"2026-08-26","open":14.0,"high":14.3,"low":13.81,"close":14.08,"volume":4849876},{"date":"2026-08-27","open":14.0,"high":14.01,"low":13.3,"close":13.47,"volume":3495468,"rsi_14":18.7,"sma_20":14.69,"sma_60":14.16,"sma_120":14.57},{"date":"2026-08-28","open":13.58,"high":13.75,"low":13.4,"close":13.5,"volume":3735326,"rsi_14":20.97,"sma_20":14.6,"sma_60":14.15,"sma_120":14.55},{"date":"2026-08-31","open":13.44,"high":13.5,"low":12.86,"close":13.1,"volume":3623544,"rsi_14":21.1,"sma_20":14.48,"sma_60":14.13,"sma_120":14.52},{"date":"2026-09-01","open":13.09,"high":13.48,"low":13.05,"close":13.1,"volume":3301084,"rsi_14":25.27,"sma_20":14.35,"sma_60":14.13,"sma_120":14.5},{"date":"2026-09-02","open":13.1,"high":13.36,"low":13.01,"close":13.02,"volume":3343978},{"date":"2026-09-03","open":13.07,"high":13.21,"low":12.94,"close":13.08,"volume":3396302,"rsi_14":28.52,"sma_20":14.11,"sma_60":14.11,"sma_120":14.45},{"date":"2026-09-04","open":13.1,"high":13.35,"low":13.06,"close":13.2,"volume":3522905,"rsi_14":33.46,"sma_20":13.99,"sma_60":14.1,"sma_120":14.43},{"date":"2026-09-08","open":13.05,"high":13.07,"low":12.9,"close":13.03,"volume":3580148,"rsi_14":26.77,"sma_20":13.87,"sma_60":14.08,"sma_120":14.4},{"date":"2026-09-09","open":13.03,"high":13.06,"low":12.51,"close":12.51,"volume":3991069,"rsi_14":15.6,"sma_20":13.74,"sma_60":14.06,"sma_120":14.38},{"date":"2026-09-10","open":12.5,"high":12.62,"low":12.47,"close":12.58,"volume":2353682},{"date":"2026-09-11","open":12.71,"high":12.76,"low":12.45,"close":12.47,"volume":2946046,"rsi_14":10.69,"sma_20":13.57,"sma_60":14.02,"sma_120":14.33},{"date":"2026-09-14","open":12.47,"high":12.59,"low":12.41,"close":12.44,"volume":3545065},{"date":"2026-09-15","open":12.4,"high":12.41,"low":12.02,"close":12.09,"volume":2811731,"rsi_14":10.65,"sma_20":13.38,"sma_60":13.98,"sma_120":14.27},{"date":"2026-09-16","open":12.12,"high":12.33,"low":12.05,"close":12.25,"volume":3125058},{"date":"2026-09-17","open":12.34,"high":12.39,"low":12.18,"close":12.19,"volume":2147351,"rsi_14":20.37,"sma_20":13.17,"sma_60":13.95,"sma_120":14.21},{"date":"2026-09-18","open":12.2,"high":12.47,"low":12.2,"close":12.31,"volume":3375818,"rsi_14":23.56,"sma_20":13.07,"sma_60":13.93,"sma_120":14.18},{"date":"2026-09-21","open":12.45,"high":12.52,"low":12.28,"close":12.5,"volume":2272582},{"date":"2026-09-22","open":12.58,"high":12.81,"low":12.43,"close":12.67,"volume":2964045,"rsi_14":40.54,"sma_20":12.89,"sma_60":13.92,"sma_120":14.12},{"date":"2026-09-23","open":12.54,"high":12.54,"low":12.35,"close":12.37,"volume":2881799,"rsi_14":36.48,"sma_20":12.8,"sma_60":13.91,"sma_120":14.1},{"date":"2026-09-24","open":12.4,"high":12.46,"low":12.23,"close":12.37,"volume":2263975,"rsi_14":35.16,"sma_20":12.71,"sma_60":13.89,"sma_120":14.08},{"date":"2026-09-25","open":12.39,"high":12.41,"low":12.27,"close":12.38,"volume":2003906,"rsi_14":31.86,"sma_20":12.66,"sma_60":13.87,"sma_120":14.06},{"date":"2026-09-28","open":12.38,"high":12.55,"low":12.35,"close":12.47,"volume":2312860,"rsi_14":37.3,"sma_20":12.61,"sma_60":13.86,"sma_120":14.04},{"date":"2026-09-29","open":12.39,"high":12.47,"low":12.28,"close":12.38,"volume":2286389,"rsi_14":45.76,"sma_20":12.57,"sma_60":13.84,"sma_120":14.01},{"date":"2026-09-30","open":12.51,"high":12.72,"low":12.48,"close":12.51,"volume":3828187,"rsi_14":48.07,"sma_20":12.54,"sma_60":13.83,"sma_120":13.98},{"date":"2026-10-01","open":12.59,"high":12.74,"low":12.43,"close":12.44,"volume":2744662},{"date":"2026-10-02","open":12.42,"high":12.42,"low":12.21,"close":12.33,"volume":2258001,"rsi_14":47.03,"sma_20":12.47,"sma_60":13.78,"sma_120":13.94},{"date":"2026-10-05","open":12.42,"high":12.81,"low":12.42,"close":12.71,"volume":2950098},{"date":"2026-10-06","open":12.69,"high":12.79,"low":12.45,"close":12.75,"volume":3225529,"rsi_14":64.2,"sma_20":12.44,"sma_60":13.74,"sma_120":13.9},{"date":"2026-10-07","open":12.66,"high":12.87,"low":12.57,"close":12.77,"volume":3134221},{"date":"2026-10-08","open":12.71,"high":12.82,"low":12.62,"close":12.72,"volume":3719330,"rsi_14":62.61,"sma_20":12.46,"sma_60":13.7,"sma_120":13.86},{"date":"2026-10-09","open":12.88,"high":13.13,"low":12.85,"close":12.9,"volume":2773872,"rsi_14":62.2,"sma_20":12.48,"sma_60":13.67,"sma_120":13.84},{"date":"2026-10-12","open":12.93,"high":12.94,"low":12.66,"close":12.86,"volume":1333354,"rsi_14":56.48,"sma_20":12.5,"sma_60":13.64,"sma_120":13.82},{"date":"2026-10-13","open":12.93,"high":13.03,"low":12.75,"close":12.88,"volume":2098594,"rsi_14":70.97,"sma_20":12.54,"sma_60":13.61,"sma_120":13.81},{"date":"2026-10-14","open":12.88,"high":12.92,"low":12.74,"close":12.86,"volume":1968794,"rsi_14":70.16,"sma_20":12.57,"sma_60":13.58,"sma_120":13.8},{"date":"2026-10-15","open":12.87,"high":13.3,"low":12.86,"close":13.17,"volume":1903323,"rsi_14":75.48,"sma_20":12.62,"sma_60":13.56,"sma_120":13.79},{"date":"2026-10-16","open":13.27,"high":13.27,"low":12.84,"close":12.86,"volume":2572246,"rsi_14":61.02,"sma_20":12.64,"sma_60":13.53,"sma_120":13.77},{"date":"2026-10-19","open":12.87,"high":12.91,"low":12.75,"close":12.8,"volume":1864167,"rsi_14":61.89,"sma_20":12.66,"sma_60":13.51,"sma_120":13.76},{"date":"2026-10-20","open":12.87,"high":12.97,"low":12.71,"close":12.96,"volume":1956755,"rsi_14":62.61,"sma_20":12.67,"sma_60":13.48,"sma_120":13.75},{"date":"2026-10-21","open":12.78,"high":12.96,"low":12.39,"close":12.59,"volume":2357510,"rsi_14":53.62,"sma_20":12.69,"sma_60":13.44,"sma_120":13.74},{"date":"2026-10-22","open":12.39,"high":12.81,"low":12.38,"close":12.77,"volume":2177237,"rsi_14":60.37,"sma_20":12.71,"sma_60":13.4,"sma_120":13.72},{"date":"2026-10-23","open":12.67,"high":12.77,"low":12.42,"close":12.54,"volume":2342729,"rsi_14":45.84,"sma_20":12.71,"sma_60":13.35,"sma_120":13.71}],"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":"Vipshop Holdings Limited","phase":"above-fold","symbol_resolved":true}