{"status":"ok","report":{"price_analysis":{"current":21.21,"change_1d":-0.3,"change_7d":4.2,"change_30d":-20.4,"high_30d":27.09,"low_30d":20.33,"position_in_range":13.0,"support":21.01,"resistance":26.41},"summary":"Adeia Inc.(ADEA)은 Technology 섹터 US 시장 종목입니다, 시가총액 23.46억. 현재가 $21.27, 전일 대비 -5.7%, 30일 -20.4%. PER 11.9배 / ROE 3.6%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.9배입니다. ROE 3.6%입니다. 시가총액 23.46억. 매출 4.71억, 영업이익 2.15억.","grade":"C","comment":"PER 11.88배, ROE 3.64%","per":11.85,"pbr":4.77,"roe":3.64,"eps":1.79,"revenue":470870000.0,"operating_income":215086000.0,"net_income":122678000.0,"market_cap":2339330416,"profit_margin":26.05,"roa":1.71,"operating_margin":45.68,"gross_margin":26.4,"debt_ratio":0.8270698908394403,"total_assets":1013499000.0,"total_equity":477187000.0,"total_debt":394667000.0,"dividend_yield":0.75,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 26.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.16)가 시그널선(-0.99)을 하회합니다(데드크로스). 현재가가 SMA20(24)과 SMA60(26) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 20~27 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":26.887280248190265,"macd":-1.1614695995474769,"macd_signal":-0.9933411930477964,"sma_20":23.55375,"sma_60":25.66483333333333,"bb_upper":27.082433713511314,"bb_lower":20.025066286488688,"atr_14":1.0796428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 11.88x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":30,"summary":"매출 -8.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-8.3,"unit":"%","percentile":39,"direction":"higher_better"},{"name":"영업이익 성장률","value":-37.8,"unit":"%","percentile":22,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.6%","metrics":[{"name":"ROE","value":3.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":45.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":26.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":26.9,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.4,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":70,"summary":"유동비율 3.2x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":3.25,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.68,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":26.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.14,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.88x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -8.3%"},"profitability":{"grade":"C","reason":"ROE 3.6%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.64,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":24.67,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.83,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.78,"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":26.4,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":45.68,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":26.05,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.85,"current_pbr":4.77,"per_5y_high":18.36,"per_5y_low":10.17,"per_5y_avg":13.91,"per_percentile":33.3,"pbr_5y_high":9.79,"pbr_5y_low":4.31,"pbr_5y_avg":5.68,"pbr_percentile":33.3,"per_5y_median":13.35,"pbr_5y_median":4.93,"history":[{"quarter":"2024-Q2","per":17.66,"pbr":4.31},{"quarter":"2024-Q3","per":17.35,"pbr":4.37},{"quarter":"2024-Q4","per":13.35,"pbr":4.92},{"quarter":"2025-Q1","per":10.17,"pbr":4.75},{"quarter":"2025-Q2","per":11.18,"pbr":4.93},{"quarter":"2025-Q3","per":13.2,"pbr":5.71},{"quarter":"2025-Q4","per":10.39,"pbr":5.07},{"quarter":"2026-Q1","per":13.53,"pbr":7.29},{"quarter":"2026-Q2","per":18.36,"pbr":9.79},{"quarter":"현재","per":11.85,"pbr":4.77}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":10.8875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":11.6409,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":13.7203,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":13.018,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":13.9792,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":16.6338,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":17.1495,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":23.942,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":32.8675,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Software - Application"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":17.66,"eps":0.6165,"close":10.89,"source":"reported"},{"date":"2024-07","per":18.55,"eps":0.6165,"close":11.44,"source":"reported"},{"date":"2024-08","per":19.98,"eps":0.6165,"close":12.32,"source":"reported"},{"date":"2024-09","per":17.35,"eps":0.671,"close":11.64,"source":"reported"},{"date":"2024-10","per":18.11,"eps":0.671,"close":12.15,"source":"reported"},{"date":"2024-11","per":17.73,"eps":0.671,"close":11.89,"source":"reported"},{"date":"2024-12","per":13.35,"eps":1.028,"close":13.72,"source":"reported"},{"date":"2025-01","per":12.27,"eps":1.028,"close":12.61,"source":"reported"},{"date":"2025-02","per":15.01,"eps":1.028,"close":15.43,"source":"reported"},{"date":"2025-03","per":10.17,"eps":1.28,"close":13.02,"source":"reported"},{"date":"2025-04","per":9.47,"eps":1.28,"close":12.12,"source":"reported"},{"date":"2025-05","per":9.92,"eps":1.28,"close":12.69,"source":"reported"},{"date":"2025-06","per":11.18,"eps":1.25,"close":13.98,"source":"reported"},{"date":"2025-07","per":10.22,"eps":1.25,"close":12.78,"source":"reported"},{"date":"2025-08","per":11.91,"eps":1.25,"close":14.89,"source":"reported"},{"date":"2025-09","per":13.2,"eps":1.26,"close":16.63,"source":"reported"},{"date":"2025-10","per":13.39,"eps":1.26,"close":16.87,"source":"reported"},{"date":"2025-11","per":9.76,"eps":1.26,"close":12.3,"source":"reported"},{"date":"2025-12","per":10.39,"eps":1.65,"close":17.15,"source":"reported"},{"date":"2026-01","per":10.9,"eps":1.65,"close":17.98,"source":"reported"},{"date":"2026-02","per":12.47,"eps":1.65,"close":20.57,"source":"reported"},{"date":"2026-03","per":13.53,"eps":1.77,"close":23.94,"source":"reported"},{"date":"2026-04","per":17.93,"eps":1.77,"close":31.73,"source":"reported"},{"date":"2026-05","per":15.07,"eps":1.77,"close":26.67,"source":"reported"},{"date":"2026-06","per":18.36,"eps":1.79,"close":32.87,"source":"reported"},{"date":"2026-07","per":14.86,"eps":1.79,"close":26.6,"source":"reported"},{"date":"2026-08","per":14.09,"eps":1.79,"close":25.23,"source":"reported"},{"date":"2026-09","per":14.3,"eps":1.79,"close":25.6,"source":"reported"},{"date":"2026-10","per":11.88,"eps":1.79,"close":21.27,"source":"reported"}],"trailing_per_history_meta":{"avg":13.9,"std":3.1,"upper_1sd":17.0,"lower_1sd":10.79,"current":11.88,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.75,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 9%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":8.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":11.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.68,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.75,"summary":"배당수익률 0.75%","metrics":[{"name":"배당수익률","value":0.75,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"11.9배"},{"label":"PBR","value":"4.8배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"3.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:09:08.568621+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03639244153759428,"dividend_yield":null,"eps":0.27,"revenue":96117000.0,"operating_income":25373000.0,"net_income":17366000.0,"market_cap":null,"profit_margin":0.18067563490329494,"operating_margin":0.263980357272907,"roa":0.01713469870221875,"gross_margin":0.263980357272907,"total_equity":477187000.0,"total_assets":1013499000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":27.58,"pbr":6.16,"roe":0.04880971007379433,"dividend_yield":0.75,"eps":0.38,"revenue":104772000.0,"operating_income":40805000.0,"net_income":22773000.0,"market_cap":3022212000.0,"profit_margin":0.21735769098614133,"operating_margin":0.3894647424884511,"roa":0.022718702301499416,"gross_margin":0.8432501049898828,"total_equity":466567000.0,"total_assets":1002390000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.15339169810692532,"dividend_yield":null,"eps":0.86,"revenue":182642000.0,"operating_income":116704000.0,"net_income":73711000.0,"market_cap":null,"profit_margin":0.40358187054456257,"operating_margin":0.6389767961367046,"roa":0.07092349391852039,"gross_margin":0.9222851260936696,"total_equity":480541000.0,"total_assets":1039303000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02133799991298505,"dividend_yield":null,"eps":0.28,"revenue":87339000.0,"operating_income":32204000.0,"net_income":8828000.0,"market_cap":null,"profit_margin":0.10107741100768271,"operating_margin":0.36872416675253894,"roa":0.00826075077410454,"gross_margin":0.8322169935538534,"total_equity":413722000.0,"total_assets":1068667999.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04150244716020213,"dividend_yield":null,"eps":0.25,"revenue":85735000.0,"operating_income":23579000.0,"net_income":16722000.0,"market_cap":null,"profit_margin":0.1950428646410451,"operating_margin":0.2750218697148189,"roa":0.015441968874117756,"gross_margin":0.8290313174316207,"total_equity":402916000.0,"total_assets":1082893000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.030333530182042264,"dividend_yield":null,"eps":0.26,"revenue":87670000.0,"operating_income":28689000.0,"net_income":11814000.0,"market_cap":null,"profit_margin":0.13475533249686325,"operating_margin":0.3272385080415193,"roa":0.010867875373600464,"gross_margin":0.833569065814988,"total_equity":389470000.0,"total_assets":1087057000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.09084880134956919,"dividend_yield":null,"eps":0.47,"revenue":119168000.0,"operating_income":62134000.0,"net_income":36028000.0,"market_cap":null,"profit_margin":0.30232948442534907,"operating_margin":0.5213983619763695,"roa":0.03281355166531416,"gross_margin":0.8786922663802363,"total_equity":396571000.0,"total_assets":1097961000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.051066192509551446,"dividend_yield":null,"eps":0.27,"revenue":86101000.0,"operating_income":30773000.0,"net_income":19314000.0,"market_cap":null,"profit_margin":0.22431795217244863,"operating_margin":0.3574058373305769,"roa":0.017831078367561728,"gross_margin":0.8359368648447754,"total_equity":378215000.0,"total_assets":1083165000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.023339347767976477,"dividend_yield":null,"eps":0.28,"revenue":87350000.0,"operating_income":27904000.0,"net_income":8382000.0,"market_cap":null,"profit_margin":0.09595878649112764,"operating_margin":0.3194504865483686,"roa":0.007843364767927357,"gross_margin":0.7650829994275902,"total_equity":359136000.0,"total_assets":1068674000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.007997222676641075,"revenue":83405000.0,"operating_income":22294000.0,"net_income":899000.0,"market_cap":null,"profit_margin":0.010778730291948924,"operating_margin":0.2672981236136922,"roa":null,"gross_margin":0.7161201366824531,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.1129752257990452,"revenue":86867000.0,"operating_income":25439000.0,"net_income":12700000.0,"market_cap":null,"profit_margin":0.1462005134285747,"operating_margin":0.2928499890637411,"roa":null,"gross_margin":0.7306456997478904,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.21556028909940658,"revenue":101397000.0,"operating_income":42322000.0,"net_income":24232000.0,"market_cap":null,"profit_margin":0.23898142943085102,"operating_margin":0.41738907462745445,"roa":null,"gross_margin":0.7655946428395317,"total_equity":null,"total_assets":null}],"current_price":21.21,"change_pct":-0.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":38.0},{"date":"2016-10-25","close":37.5},{"date":"2016-10-26","close":37.15},{"date":"2016-10-27","close":37.1},{"date":"2016-10-28","close":37.1},{"date":"2016-10-31","close":37.1},{"date":"2016-11-01","close":36.6},{"date":"2016-11-02","close":37.6},{"date":"2016-11-03","close":37.25},{"date":"2016-11-04","close":37.35},{"date":"2016-11-07","close":38.1},{"date":"2016-11-08","close":38.25},{"date":"2016-11-09","close":38.8},{"date":"2016-11-10","close":38.35},{"date":"2016-11-11","close":39.45},{"date":"2016-11-14","close":38.9},{"date":"2016-11-15","close":39.45},{"date":"2016-11-16","close":40.15},{"date":"2016-11-17","close":40.25},{"date":"2016-11-18","close":40.2},{"date":"2016-11-21","close":39.95},{"date":"2016-11-22","close":40.4},{"date":"2016-11-23","close":40.3},{"date":"2016-11-25","close":40.55},{"date":"2016-11-28","close":40.15},{"date":"2016-11-29","close":40.35},{"date":"2016-11-30","close":39.6},{"date":"2016-12-01","close":39.1},{"date":"2016-12-02","close":39.3},{"date":"2016-12-05","close":39.8},{"date":"2016-12-06","close":40.35},{"date":"2016-12-07","close":40.6},{"date":"2016-12-08","close":41.9},{"date":"2016-12-09","close":42.9},{"date":"2016-12-12","close":42.575},{"date":"2016-12-13","close":43.0},{"date":"2016-12-14","close":43.4},{"date":"2016-12-15","close":44.25},{"date":"2016-12-16","close":44.75},{"date":"2016-12-19","close":45.1},{"date":"2016-12-20","close":44.85},{"date":"2016-12-21","close":44.6},{"date":"2016-12-22","close":44.5},{"date":"2016-12-23","close":44.75},{"date":"2016-12-27","close":45.4},{"date":"2016-12-28","close":44.5},{"date":"2016-12-29","close":44.8},{"date":"2016-12-30","close":44.2},{"date":"2017-01-03","close":44.85},{"date":"2017-01-04","close":45.3},{"date":"2017-01-05","close":45.55},{"date":"2017-01-06","close":44.95},{"date":"2017-01-09","close":43.65},{"date":"2017-01-10","close":44.9},{"date":"2017-01-11","close":44.15},{"date":"2017-01-12","close":43.55},{"date":"2017-01-13","close":44.05},{"date":"2017-01-17","close":43.9},{"date":"2017-01-18","close":43.7},{"date":"2017-01-19","close":43.4},{"date":"2017-01-20","close":43.3},{"date":"2017-01-23","close":44.25},{"date":"2017-01-24","close":44.8},{"date":"2017-01-25","close":45.55},{"date":"2017-01-26","close":45.3},{"date":"2017-01-27","close":45.8},{"date":"2017-01-30","close":44.9},{"date":"2017-01-31","close":45.2},{"date":"2017-02-01","close":45.25},{"date":"2017-02-02","close":45.0},{"date":"2017-02-03","close":45.75},{"date":"2017-02-06","close":45.15},{"date":"2017-02-07","close":45.35},{"date":"2017-02-08","close":44.1},{"date":"2017-02-09","close":43.95},{"date":"2017-02-10","close":43.85},{"date":"2017-02-13","close":43.8},{"date":"2017-02-14","close":43.75},{"date":"2017-02-15","close":44.0},{"date":"2017-02-16","close":44.4},{"date":"2017-02-17","close":43.95},{"date":"2017-02-21","close":44.85},{"date":"2017-02-22","close":44.65},{"date":"2017-02-23","close":41.0},{"date":"2017-02-24","close":37.95},{"date":"2017-02-27","close":36.9},{"date":"2017-02-28","close":35.85},{"date":"2017-03-01","close":35.75},{"date":"2017-03-02","close":35.4},{"date":"2017-03-03","close":35.4},{"date":"2017-03-06","close":34.8},{"date":"2017-03-07","close":34.55},{"date":"2017-03-08","close":33.9},{"date":"2017-03-09","close":33.8},{"date":"2017-03-10","close":33.7},{"date":"2017-03-13","close":34.55},{"date":"2017-03-14","close":34.25},{"date":"2017-03-15","close":34.4},{"date":"2017-03-16","close":35.45},{"date":"2017-03-17","close":35.8},{"date":"2017-03-20","close":37.6},{"date":"2017-03-21","close":36.8},{"date":"2017-03-22","close":36.4},{"date":"2017-03-23","close":36.5},{"date":"2017-03-24","close":37.25},{"date":"2017-03-27","close":36.7},{"date":"2017-03-28","close":35.7},{"date":"2017-03-29","close":34.1},{"date":"2017-03-30","close":34.25},{"date":"2017-03-31","close":33.95},{"date":"2017-04-03","close":32.7},{"date":"2017-04-04","close":32.9},{"date":"2017-04-05","close":32.65},{"date":"2017-04-06","close":33.0},{"date":"2017-04-07","close":32.65},{"date":"2017-04-10","close":32.35},{"date":"2017-04-11","close":32.4},{"date":"2017-04-12","close":32.0},{"date":"2017-04-13","close":31.8},{"date":"2017-04-17","close":31.8},{"date":"2017-04-18","close":31.95},{"date":"2017-04-19","close":31.8},{"date":"2017-04-20","close":32.2},{"date":"2017-04-21","close":32.05},{"date":"2017-04-24","close":32.45},{"date":"2017-04-25","close":32.9},{"date":"2017-04-26","close":33.45},{"date":"2017-04-27","close":33.55},{"date":"2017-04-28","close":33.6},{"date":"2017-05-01","close":34.25},{"date":"2017-05-02","close":32.65},{"date":"2017-05-03","close":32.65},{"date":"2017-05-04","close":33.9},{"date":"2017-05-05","close":31.9},{"date":"2017-05-08","close":31.9},{"date":"2017-05-09","close":32.0},{"date":"2017-05-10","close":32.8},{"date":"2017-05-11","close":33.25},{"date":"2017-05-12","close":33.0},{"date":"2017-05-15","close":33.3},{"date":"2017-05-16","close":32.9},{"date":"2017-05-17","close":32.05},{"date":"2017-05-18","close":32.1},{"date":"2017-05-19","close":31.85},{"date":"2017-05-22","close":31.6},{"date":"2017-05-23","close":31.8},{"date":"2017-05-24","close":31.85},{"date":"2017-05-25","close":31.65},{"date":"2017-05-26","close":31.2},{"date":"2017-05-30","close":31.2},{"date":"2017-05-31","close":30.65},{"date":"2017-06-01","close":31.1},{"date":"2017-06-02","close":33.0},{"date":"2017-06-05","close":32.15},{"date":"2017-06-06","close":32.15},{"date":"2017-06-07","close":32.55},{"date":"2017-06-08","close":31.95},{"date":"2017-06-09","close":31.5},{"date":"2017-06-12","close":31.05},{"date":"2017-06-13","close":30.95},{"date":"2017-06-14","close":30.7},{"date":"2017-06-15","close":30.55},{"date":"2017-06-16","close":30.15},{"date":"2017-06-19","close":30.25},{"date":"2017-06-20","close":30.0},{"date":"2017-06-21","close":30.25},{"date":"2017-06-22","close":30.15},{"date":"2017-06-23","close":31.25},{"date":"2017-06-26","close":30.95},{"date":"2017-06-27","close":30.1},{"date":"2017-06-28","close":30.375},{"date":"2017-06-29","close":29.95},{"date":"2017-06-30","close":29.8},{"date":"2017-07-03","close":32.5},{"date":"2017-07-05","close":33.7},{"date":"2017-07-06","close":32.55},{"date":"2017-07-07","close":33.45},{"date":"2017-07-10","close":32.55},{"date":"2017-07-11","close":33.0},{"date":"2017-07-12","close":33.6},{"date":"2017-07-13","close":32.5},{"date":"2017-07-14","close":31.5},{"date":"2017-07-17","close":30.975},{"date":"2017-07-18","close":30.6},{"date":"2017-07-19","close":30.55},{"date":"2017-07-20","close":30.8},{"date":"2017-07-21","close":30.25},{"date":"2017-07-24","close":30.0},{"date":"2017-07-25","close":30.2},{"date":"2017-07-26","close":30.45},{"date":"2017-07-27","close":29.45},{"date":"2017-07-28","close":29.6},{"date":"2017-07-31","close":29.25},{"date":"2017-08-01","close":28.8},{"date":"2017-08-02","close":28.1},{"date":"2017-08-03","close":27.65},{"date":"2017-08-04","close":27.0},{"date":"2017-08-07","close":27.1},{"date":"2017-08-08","close":26.35},{"date":"2017-08-09","close":26.5},{"date":"2017-08-10","close":25.4},{"date":"2017-08-11","close":25.65},{"date":"2017-08-14","close":25.9},{"date":"2017-08-15","close":25.55},{"date":"2017-08-16","close":25.9},{"date":"2017-08-17","close":25.2},{"date":"2017-08-18","close":25.45},{"date":"2017-08-21","close":25.45},{"date":"2017-08-22","close":26.0},{"date":"2017-08-23","close":25.4},{"date":"2017-08-24","close":25.35},{"date":"2017-08-25","close":25.65},{"date":"2017-08-28","close":26.35},{"date":"2017-08-29","close":26.9},{"date":"2017-08-30","close":26.85},{"date":"2017-08-31","close":27.25},{"date":"2017-09-01","close":27.65},{"date":"2017-09-05","close":26.45},{"date":"2017-09-06","close":26.3},{"date":"2017-09-07","close":26.0},{"date":"2017-09-08","close":25.8},{"date":"2017-09-11","close":26.15},{"date":"2017-09-12","close":27.0},{"date":"2017-09-13","close":27.35},{"date":"2017-09-14","close":27.1},{"date":"2017-09-15","close":26.55},{"date":"2017-09-18","close":26.55},{"date":"2017-09-19","close":25.75},{"date":"2017-09-20","close":24.8},{"date":"2017-09-21","close":24.75},{"date":"2017-09-22","close":25.05},{"date":"2017-09-25","close":24.7},{"date":"2017-09-26","close":25.05},{"date":"2017-09-27","close":25.7},{"date":"2017-09-28","close":25.55},{"date":"2017-09-29","close":25.3},{"date":"2017-10-02","close":26.35},{"date":"2017-10-03","close":26.15},{"date":"2017-10-04","close":25.85},{"date":"2017-10-05","close":25.85},{"date":"2017-10-06","close":25.95},{"date":"2017-10-09","close":26.1},{"date":"2017-10-10","close":26.35},{"date":"2017-10-11","close":22.675},{"date":"2017-10-12","close":22.725},{"date":"2017-10-13","close":22.7},{"date":"2017-10-16","close":22.45},{"date":"2017-10-17","close":22.4},{"date":"2017-10-18","close":21.75},{"date":"2017-10-19","close":21.7},{"date":"2017-10-20","close":21.75},{"date":"2017-10-23","close":22.0},{"date":"2017-10-24","close":22.0},{"date":"2017-10-25","close":22.15},{"date":"2017-10-26","close":22.1},{"date":"2017-10-27","close":22.25},{"date":"2017-10-30","close":22.25},{"date":"2017-10-31","close":23.0},{"date":"2017-11-01","close":22.4},{"date":"2017-11-02","close":22.45},{"date":"2017-11-03","close":17.75},{"date":"2017-11-06","close":19.65},{"date":"2017-11-07","close":20.65},{"date":"2017-11-08","close":20.8},{"date":"2017-11-09","close":20.65},{"date":"2017-11-10","close":20.4},{"date":"2017-11-13","close":19.8},{"date":"2017-11-14","close":19.15},{"date":"2017-11-15","close":18.7},{"date":"2017-11-16","close":20.1},{"date":"2017-11-17","close":20.35},{"date":"2017-11-20","close":20.45},{"date":"2017-11-21","close":20.05},{"date":"2017-11-22","close":19.45},{"date":"2017-11-24","close":19.8},{"date":"2017-11-27","close":19.45},{"date":"2017-11-28","close":19.7},{"date":"2017-11-29","close":19.3},{"date":"2017-11-30","close":19.3},{"date":"2017-12-01","close":19.05},{"date":"2017-12-04","close":18.85},{"date":"2017-12-05","close":19.4},{"date":"2017-12-06","close":20.15},{"date":"2017-12-07","close":20.4},{"date":"2017-12-08","close":20.4},{"date":"2017-12-11","close":20.75},{"date":"2017-12-12","close":20.2},{"date":"2017-12-13","close":23.25},{"date":"2017-12-14","close":24.4},{"date":"2017-12-15","close":23.6},{"date":"2017-12-18","close":26.45},{"date":"2017-12-19","close":27.6},{"date":"2017-12-20","close":26.85},{"date":"2017-12-21","close":25.8},{"date":"2017-12-22","close":25.7},{"date":"2017-12-26","close":25.1},{"date":"2017-12-27","close":24.75},{"date":"2017-12-28","close":24.75},{"date":"2017-12-29","close":24.4},{"date":"2018-01-02","close":7.3814},{"date":"2018-01-03","close":7.3963},{"date":"2018-01-04","close":7.3215},{"date":"2018-01-05","close":7.4562},{"date":"2018-01-08","close":7.1268},{"date":"2018-01-09","close":6.9322},{"date":"2018-01-10","close":6.8573},{"date":"2018-01-11","close":6.8573},{"date":"2018-01-12","close":6.7825},{"date":"2018-01-16","close":6.7825},{"date":"2018-01-17","close":6.8573},{"date":"2018-01-18","close":6.7226},{"date":"2018-01-19","close":6.8124},{"date":"2018-01-22","close":6.7376},{"date":"2018-01-23","close":6.8424},{"date":"2018-01-24","close":7.3364},{"date":"2018-01-25","close":7.1568},{"date":"2018-01-26","close":7.0669},{"date":"2018-01-29","close":6.9921},{"date":"2018-01-30","close":6.8573},{"date":"2018-01-31","close":6.7226},{"date":"2018-02-01","close":6.5429},{"date":"2018-02-02","close":6.4531},{"date":"2018-02-05","close":6.2584},{"date":"2018-02-06","close":6.4231},{"date":"2018-02-07","close":6.3183},{"date":"2018-02-08","close":6.0039},{"date":"2018-02-09","close":6.1087},{"date":"2018-02-12","close":6.2135},{"date":"2018-02-13","close":6.2584},{"date":"2018-02-14","close":6.4381},{"date":"2018-02-15","close":6.3932},{"date":"2018-02-16","close":6.513},{"date":"2018-02-20","close":6.6327},{"date":"2018-02-21","close":6.2884},{"date":"2018-02-22","close":6.2734},{"date":"2018-02-23","close":6.2584},{"date":"2018-02-26","close":6.5729},{"date":"2018-02-27","close":6.5279},{"date":"2018-02-28","close":6.7453},{"date":"2018-03-01","close":6.6841},{"date":"2018-03-02","close":6.7912},{"date":"2018-03-05","close":6.8983},{"date":"2018-03-06","close":6.8677},{"date":"2018-03-07","close":6.9136},{"date":"2018-03-08","close":7.0818},{"date":"2018-03-09","close":7.3113},{"date":"2018-03-12","close":7.296},{"date":"2018-03-13","close":7.2501},{"date":"2018-03-14","close":7.296},{"date":"2018-03-15","close":7.2807},{"date":"2018-03-16","close":7.2348},{"date":"2018-03-19","close":7.1583},{"date":"2018-03-20","close":7.2042},{"date":"2018-03-21","close":7.1583},{"date":"2018-03-22","close":6.8371},{"date":"2018-03-23","close":6.7147},{"date":"2018-03-26","close":6.9136},{"date":"2018-03-27","close":6.6382},{"date":"2018-03-28","close":6.5618},{"date":"2018-03-29","close":6.47},{"date":"2018-04-02","close":6.21},{"date":"2018-04-03","close":6.3323},{"date":"2018-04-04","close":6.3476},{"date":"2018-04-05","close":6.6535},{"date":"2018-04-06","close":6.6841},{"date":"2018-04-09","close":6.4547},{"date":"2018-04-10","close":6.7147},{"date":"2018-04-11","close":6.8524},{"date":"2018-04-12","close":6.9442},{"date":"2018-04-13","close":6.9442},{"date":"2018-04-16","close":6.9748},{"date":"2018-04-17","close":7.1583},{"date":"2018-04-18","close":7.0971},{"date":"2018-04-19","close":6.9442},{"date":"2018-04-20","close":6.9136},{"date":"2018-04-23","close":6.7759},{"date":"2018-04-24","close":6.7147},{"date":"2018-04-25","close":6.7606},{"date":"2018-04-26","close":6.8524},{"date":"2018-04-27","close":6.7912},{"date":"2018-04-30","close":6.73},{"date":"2018-05-01","close":7.0818},{"date":"2018-05-02","close":7.1889},{"date":"2018-05-03","close":7.0512},{"date":"2018-05-04","close":6.1641},{"date":"2018-05-07","close":6.0876},{"date":"2018-05-08","close":6.0723},{"date":"2018-05-09","close":6.2865},{"date":"2018-05-10","close":6.4394},{"date":"2018-05-11","close":6.317},{"date":"2018-05-14","close":6.5159},{"date":"2018-05-15","close":6.5312},{"date":"2018-05-16","close":6.6535},{"date":"2018-05-17","close":6.6535},{"date":"2018-05-18","close":6.4547},{"date":"2018-05-21","close":6.4088},{"date":"2018-05-22","close":6.4394},{"date":"2018-05-23","close":6.4271},{"date":"2018-05-24","close":6.2863},{"date":"2018-05-25","close":6.3333},{"date":"2018-05-29","close":6.3645},{"date":"2018-05-30","close":6.2707},{"date":"2018-05-31","close":6.1769},{"date":"2018-06-01","close":6.0518},{"date":"2018-06-04","close":6.1456},{"date":"2018-06-05","close":6.0987},{"date":"2018-06-06","close":6.0361},{"date":"2018-06-07","close":5.9892},{"date":"2018-06-08","close":5.9892},{"date":"2018-06-11","close":5.9736},{"date":"2018-06-12","close":6.0049},{"date":"2018-06-13","close":5.8798},{"date":"2018-06-14","close":5.7859},{"date":"2018-06-15","close":5.7703},{"date":"2018-06-18","close":5.7234},{"date":"2018-06-19","close":5.6765},{"date":"2018-06-20","close":5.6296},{"date":"2018-06-21","close":5.4419},{"date":"2018-06-22","close":5.3168},{"date":"2018-06-25","close":5.1448},{"date":"2018-06-26","close":5.1135},{"date":"2018-06-27","close":4.9415},{"date":"2018-06-28","close":4.9259},{"date":"2018-06-29","close":5.0353},{"date":"2018-07-02","close":5.2699},{"date":"2018-07-03","close":5.3168},{"date":"2018-07-05","close":5.0353},{"date":"2018-07-06","close":5.2073},{"date":"2018-07-09","close":5.3637},{"date":"2018-07-10","close":5.4575},{"date":"2018-07-11","close":5.3481},{"date":"2018-07-12","close":5.4106},{"date":"2018-07-13","close":5.2699},{"date":"2018-07-16","close":5.051},{"date":"2018-07-17","close":5.0979},{"date":"2018-07-18","close":5.1135},{"date":"2018-07-19","close":5.2073},{"date":"2018-07-20","close":5.1448},{"date":"2018-07-23","close":5.1292},{"date":"2018-07-24","close":4.9728},{"date":"2018-07-25","close":5.0353},{"date":"2018-07-26","close":5.0822},{"date":"2018-07-27","close":4.9884},{"date":"2018-07-30","close":4.9884},{"date":"2018-07-31","close":5.2073},{"date":"2018-08-01","close":5.0353},{"date":"2018-08-02","close":5.0822},{"date":"2018-08-03","close":5.1135},{"date":"2018-08-06","close":5.0822},{"date":"2018-08-07","close":5.1135},{"date":"2018-08-08","close":5.0979},{"date":"2018-08-09","close":5.223},{"date":"2018-08-10","close":5.2386},{"date":"2018-08-13","close":5.1761},{"date":"2018-08-14","close":5.1761},{"date":"2018-08-15","close":5.276},{"date":"2018-08-16","close":5.2921},{"date":"2018-08-17","close":5.2277},{"date":"2018-08-20","close":5.1312},{"date":"2018-08-21","close":5.2921},{"date":"2018-08-22","close":5.2277},{"date":"2018-08-23","close":5.2116},{"date":"2018-08-24","close":5.1312},{"date":"2018-08-27","close":5.3242},{"date":"2018-08-28","close":5.276},{"date":"2018-08-29","close":5.2599},{"date":"2018-08-30","close":5.0669},{"date":"2018-08-31","close":5.0508},{"date":"2018-09-04","close":5.1956},{"date":"2018-09-05","close":5.2438},{"date":"2018-09-06","close":5.099},{"date":"2018-09-07","close":5.0669},{"date":"2018-09-10","close":5.083},{"date":"2018-09-11","close":4.9864},{"date":"2018-09-12","close":4.9543},{"date":"2018-09-13","close":4.9382},{"date":"2018-09-14","close":4.9704},{"date":"2018-09-17","close":4.7773},{"date":"2018-09-18","close":4.7613},{"date":"2018-09-19","close":4.6969},{"date":"2018-09-20","close":5.2438},{"date":"2018-09-21","close":5.0347},{"date":"2018-09-24","close":4.7934},{"date":"2018-09-25","close":4.7452},{"date":"2018-09-26","close":4.5682},{"date":"2018-09-27","close":4.6004},{"date":"2018-09-28","close":4.7773},{"date":"2018-10-01","close":4.7838},{"date":"2018-10-02","close":4.7259},{"date":"2018-10-03","close":4.8192},{"date":"2018-10-04","close":4.7838},{"date":"2018-10-05","close":4.6036},{"date":"2018-10-08","close":4.6036},{"date":"2018-10-09","close":4.5779},{"date":"2018-10-10","close":4.5007},{"date":"2018-10-11","close":4.3527},{"date":"2018-10-12","close":4.3334},{"date":"2018-10-15","close":4.3334},{"date":"2018-10-16","close":4.5843},{"date":"2018-10-17","close":4.668},{"date":"2018-10-18","close":4.4621},{"date":"2018-10-19","close":4.2369},{"date":"2018-10-22","close":4.2755},{"date":"2018-10-23","close":4.2433},{"date":"2018-10-24","close":3.9666},{"date":"2018-10-25","close":4.0438},{"date":"2018-10-26","close":4.0278},{"date":"2018-10-29","close":4.0278},{"date":"2018-10-30","close":4.1468},{"date":"2018-10-31","close":4.1822},{"date":"2018-11-01","close":4.5747},{"date":"2018-11-02","close":4.6165},{"date":"2018-11-05","close":4.5103},{"date":"2018-11-06","close":4.4331},{"date":"2018-11-07","close":4.3527},{"date":"2018-11-08","close":4.6647},{"date":"2018-11-09","close":4.5554},{"date":"2018-11-12","close":4.3784},{"date":"2018-11-13","close":4.3302},{"date":"2018-11-14","close":4.3913},{"date":"2018-11-15","close":4.5972},{"date":"2018-11-16","close":4.5393},{"date":"2018-11-19","close":4.3463},{"date":"2018-11-20","close":4.224},{"date":"2018-11-21","close":4.3012},{"date":"2018-11-23","close":4.3913},{"date":"2018-11-26","close":4.4749},{"date":"2018-11-27","close":4.4884},{"date":"2018-11-28","close":4.5749},{"date":"2018-11-29","close":4.5383},{"date":"2018-11-30","close":4.6914},{"date":"2018-12-03","close":4.8212},{"date":"2018-12-04","close":4.6681},{"date":"2018-12-06","close":4.4419},{"date":"2018-12-07","close":4.2522},{"date":"2018-12-10","close":6.1121},{"date":"2018-12-11","close":6.0888},{"date":"2018-12-12","close":6.0855},{"date":"2018-12-13","close":5.8959},{"date":"2018-12-14","close":5.7827},{"date":"2018-12-17","close":5.7528},{"date":"2018-12-18","close":5.8859},{"date":"2018-12-19","close":5.6164},{"date":"2018-12-20","close":5.8027},{"date":"2018-12-21","close":5.6264},{"date":"2018-12-24","close":5.633},{"date":"2018-12-26","close":6.1121},{"date":"2018-12-27","close":6.172},{"date":"2018-12-28","close":6.2352},{"date":"2018-12-31","close":6.1188},{"date":"2019-01-02","close":6.3583},{"date":"2019-01-03","close":6.1587},{"date":"2019-01-04","close":6.5047},{"date":"2019-01-07","close":6.7011},{"date":"2019-01-08","close":6.8441},{"date":"2019-01-09","close":6.9073},{"date":"2019-01-10","close":6.9306},{"date":"2019-01-11","close":6.8907},{"date":"2019-01-14","close":6.8009},{"date":"2019-01-15","close":6.721},{"date":"2019-01-16","close":6.8042},{"date":"2019-01-17","close":6.9007},{"date":"2019-01-18","close":7.0005},{"date":"2019-01-22","close":6.8208},{"date":"2019-01-23","close":6.8807},{"date":"2019-01-24","close":6.9406},{"date":"2019-01-25","close":6.9972},{"date":"2019-01-28","close":6.9373},{"date":"2019-01-29","close":6.9473},{"date":"2019-01-30","close":7.0504},{"date":"2019-01-31","close":7.1303},{"date":"2019-02-01","close":7.1303},{"date":"2019-02-04","close":7.1902},{"date":"2019-02-05","close":7.2767},{"date":"2019-02-06","close":7.3798},{"date":"2019-02-07","close":7.2334},{"date":"2019-02-08","close":7.1536},{"date":"2019-02-11","close":7.1569},{"date":"2019-02-12","close":7.3266},{"date":"2019-02-13","close":7.5062},{"date":"2019-02-14","close":7.6027},{"date":"2019-02-15","close":7.5828},{"date":"2019-02-19","close":7.5928},{"date":"2019-02-20","close":7.7092},{"date":"2019-02-21","close":7.799},{"date":"2019-02-22","close":7.9122},{"date":"2019-02-25","close":8.0053},{"date":"2019-02-26","close":7.9787},{"date":"2019-02-27","close":7.9554},{"date":"2019-02-28","close":7.9854},{"date":"2019-03-01","close":7.5628},{"date":"2019-03-04","close":7.6726},{"date":"2019-03-05","close":7.7425},{"date":"2019-03-06","close":7.7491},{"date":"2019-03-07","close":7.646},{"date":"2019-03-08","close":7.7458},{"date":"2019-03-11","close":7.9521},{"date":"2019-03-12","close":8.071},{"date":"2019-03-13","close":8.1525},{"date":"2019-03-14","close":8.1966},{"date":"2019-03-15","close":8.2983},{"date":"2019-03-18","close":7.9387},{"date":"2019-03-19","close":8.0167},{"date":"2019-03-20","close":8.1117},{"date":"2019-03-21","close":8.2474},{"date":"2019-03-22","close":7.8335},{"date":"2019-03-25","close":7.7894},{"date":"2019-03-26","close":7.803},{"date":"2019-03-27","close":7.9218},{"date":"2019-03-28","close":7.8844},{"date":"2019-03-29","close":7.9387},{"date":"2019-04-01","close":8.1151},{"date":"2019-04-02","close":8.1321},{"date":"2019-04-03","close":8.3221},{"date":"2019-04-04","close":8.356},{"date":"2019-04-05","close":8.2882},{"date":"2019-04-08","close":8.2542},{"date":"2019-04-09","close":8.1558},{"date":"2019-04-10","close":8.3085},{"date":"2019-04-11","close":8.2814},{"date":"2019-04-12","close":8.4069},{"date":"2019-04-15","close":8.3085},{"date":"2019-04-16","close":8.4748},{"date":"2019-04-17","close":8.719},{"date":"2019-04-18","close":8.5528},{"date":"2019-04-22","close":8.3899},{"date":"2019-04-23","close":8.4544},{"date":"2019-04-24","close":8.4815},{"date":"2019-04-25","close":8.3492},{"date":"2019-04-26","close":8.4578},{"date":"2019-04-29","close":8.4205},{"date":"2019-04-30","close":8.4306},{"date":"2019-05-01","close":8.3526},{"date":"2019-05-02","close":8.4408},{"date":"2019-05-03","close":8.641},{"date":"2019-05-06","close":8.5087},{"date":"2019-05-07","close":8.3899},{"date":"2019-05-08","close":8.3323},{"date":"2019-05-09","close":8.3323},{"date":"2019-05-10","close":8.2203},{"date":"2019-05-13","close":7.8234},{"date":"2019-05-14","close":8.0812},{"date":"2019-05-15","close":8.0676},{"date":"2019-05-16","close":7.9896},{"date":"2019-05-17","close":7.6537},{"date":"2019-05-20","close":7.5316},{"date":"2019-05-21","close":7.5316},{"date":"2019-05-22","close":7.4332},{"date":"2019-05-23","close":7.4163},{"date":"2019-05-24","close":7.3993},{"date":"2019-05-28","close":7.3752},{"date":"2019-05-29","close":7.2643},{"date":"2019-05-30","close":7.2713},{"date":"2019-05-31","close":7.2817},{"date":"2019-06-03","close":7.3406},{"date":"2019-06-04","close":7.3891},{"date":"2019-06-05","close":7.1742},{"date":"2019-06-06","close":7.1708},{"date":"2019-06-07","close":7.2539},{"date":"2019-06-10","close":7.1292},{"date":"2019-06-11","close":7.1708},{"date":"2019-06-12","close":7.0495},{"date":"2019-06-13","close":7.1084},{"date":"2019-06-14","close":6.8276},{"date":"2019-06-17","close":6.7445},{"date":"2019-06-18","close":6.8935},{"date":"2019-06-19","close":6.9039},{"date":"2019-06-20","close":6.786},{"date":"2019-06-21","close":6.7375},{"date":"2019-06-24","close":6.585},{"date":"2019-06-25","close":6.7237},{"date":"2019-06-26","close":6.9628},{"date":"2019-06-27","close":7.0356},{"date":"2019-06-28","close":7.1361},{"date":"2019-07-01","close":7.1326},{"date":"2019-07-02","close":7.2678},{"date":"2019-07-03","close":7.2366},{"date":"2019-07-05","close":7.1846},{"date":"2019-07-08","close":7.0148},{"date":"2019-07-09","close":6.9975},{"date":"2019-07-10","close":7.2782},{"date":"2019-07-11","close":7.0737},{"date":"2019-07-12","close":7.2539},{"date":"2019-07-15","close":7.2331},{"date":"2019-07-16","close":7.2054},{"date":"2019-07-17","close":7.2921},{"date":"2019-07-18","close":7.3614},{"date":"2019-07-19","close":7.2297},{"date":"2019-07-22","close":7.2297},{"date":"2019-07-23","close":7.2817},{"date":"2019-07-24","close":7.6872},{"date":"2019-07-25","close":7.5659},{"date":"2019-07-26","close":7.649},{"date":"2019-07-29","close":7.5381},{"date":"2019-07-30","close":7.5485},{"date":"2019-07-31","close":7.3995},{"date":"2019-08-01","close":7.2297},{"date":"2019-08-02","close":7.0876},{"date":"2019-08-05","close":6.793},{"date":"2019-08-06","close":6.7098},{"date":"2019-08-07","close":6.7549},{"date":"2019-08-08","close":7.1742},{"date":"2019-08-09","close":7.091},{"date":"2019-08-12","close":6.9628},{"date":"2019-08-13","close":6.8103},{"date":"2019-08-14","close":6.5642},{"date":"2019-08-15","close":6.5642},{"date":"2019-08-16","close":6.689},{"date":"2019-08-19","close":6.9074},{"date":"2019-08-20","close":6.845},{"date":"2019-08-21","close":6.9871},{"date":"2019-08-22","close":6.9801},{"date":"2019-08-23","close":6.5781},{"date":"2019-08-26","close":6.6138},{"date":"2019-08-27","close":6.3368},{"date":"2019-08-28","close":6.3261},{"date":"2019-08-29","close":6.4611},{"date":"2019-08-30","close":6.5073},{"date":"2019-09-03","close":6.5428},{"date":"2019-09-04","close":6.6778},{"date":"2019-09-05","close":6.795},{"date":"2019-09-06","close":6.8234},{"date":"2019-09-09","close":6.8802},{"date":"2019-09-10","close":7.0507},{"date":"2019-09-11","close":7.2603},{"date":"2019-09-12","close":7.2887},{"date":"2019-09-13","close":7.3846},{"date":"2019-09-16","close":7.413},{"date":"2019-09-17","close":7.3171},{"date":"2019-09-18","close":7.2532},{"date":"2019-09-19","close":7.2248},{"date":"2019-09-20","close":7.2319},{"date":"2019-09-23","close":7.3242},{"date":"2019-09-24","close":7.2035},{"date":"2019-09-25","close":7.2106},{"date":"2019-09-26","close":7.4787},{"date":"2019-09-27","close":7.4201},{"date":"2019-09-30","close":7.3455},{"date":"2019-10-01","close":7.1679},{"date":"2019-10-02","close":7.1502},{"date":"2019-10-03","close":7.1662},{"date":"2019-10-04","close":7.2763},{"date":"2019-10-07","close":7.2283},{"date":"2019-10-08","close":7.0081},{"date":"2019-10-09","close":7.0507},{"date":"2019-10-10","close":7.033},{"date":"2019-10-11","close":7.2283},{"date":"2019-10-14","close":7.1005},{"date":"2019-10-15","close":7.3438},{"date":"2019-10-16","close":7.2283},{"date":"2019-10-17","close":7.3029},{"date":"2019-10-18","close":7.1466},{"date":"2019-10-21","close":7.31},{"date":"2019-10-22","close":7.4024},{"date":"2019-10-23","close":7.2958},{"date":"2019-10-24","close":7.374},{"date":"2019-10-25","close":7.4521},{"date":"2019-10-28","close":7.5196},{"date":"2019-10-29","close":7.4237},{"date":"2019-10-30","close":7.3207},{"date":"2019-10-31","close":7.2123},{"date":"2019-11-01","close":7.3775},{"date":"2019-11-04","close":7.5445},{"date":"2019-11-05","close":7.5693},{"date":"2019-11-06","close":7.4059},{"date":"2019-11-07","close":7.58},{"date":"2019-11-08","close":7.6226},{"date":"2019-11-11","close":7.4983},{"date":"2019-11-12","close":7.5267},{"date":"2019-11-13","close":7.445},{"date":"2019-11-14","close":7.374},{"date":"2019-11-15","close":7.4059},{"date":"2019-11-18","close":7.2461},{"date":"2019-11-19","close":7.2283},{"date":"2019-11-20","close":7.0933},{"date":"2019-11-21","close":6.9513},{"date":"2019-11-22","close":6.7666},{"date":"2019-11-25","close":7.0241},{"date":"2019-11-26","close":7.1134},{"date":"2019-11-27","close":7.248},{"date":"2019-11-29","close":7.197},{"date":"2019-12-02","close":6.9243},{"date":"2019-12-03","close":6.7988},{"date":"2019-12-04","close":6.9007},{"date":"2019-12-05","close":6.8297},{"date":"2019-12-06","close":6.9643},{"date":"2019-12-09","close":6.8952},{"date":"2019-12-10","close":6.9934},{"date":"2019-12-11","close":7.0843},{"date":"2019-12-12","close":7.2334},{"date":"2019-12-13","close":7.5862},{"date":"2019-12-16","close":7.6698},{"date":"2019-12-17","close":7.7353},{"date":"2019-12-18","close":7.6153},{"date":"2019-12-19","close":6.7752},{"date":"2019-12-20","close":6.6334},{"date":"2019-12-23","close":6.837},{"date":"2019-12-24","close":6.8297},{"date":"2019-12-26","close":6.8043},{"date":"2019-12-27","close":6.6806},{"date":"2019-12-30","close":6.6915},{"date":"2019-12-31","close":6.7279},{"date":"2020-01-02","close":6.7315},{"date":"2020-01-03","close":6.5861},{"date":"2020-01-06","close":6.557},{"date":"2020-01-07","close":6.5824},{"date":"2020-01-08","close":6.5424},{"date":"2020-01-09","close":6.5133},{"date":"2020-01-10","close":6.6188},{"date":"2020-01-13","close":6.797},{"date":"2020-01-14","close":6.7279},{"date":"2020-01-15","close":6.6952},{"date":"2020-01-16","close":6.7825},{"date":"2020-01-17","close":6.8043},{"date":"2020-01-21","close":6.7788},{"date":"2020-01-22","close":6.7352},{"date":"2020-01-23","close":6.6806},{"date":"2020-01-24","close":6.5061},{"date":"2020-01-27","close":6.237},{"date":"2020-01-28","close":6.357},{"date":"2020-01-29","close":6.1933},{"date":"2020-01-30","close":6.1497},{"date":"2020-01-31","close":5.8515},{"date":"2020-02-03","close":5.5714},{"date":"2020-02-04","close":5.7424},{"date":"2020-02-05","close":5.906},{"date":"2020-02-06","close":5.7169},{"date":"2020-02-07","close":5.746},{"date":"2020-02-10","close":5.5023},{"date":"2020-02-11","close":5.6842},{"date":"2020-02-12","close":5.7315},{"date":"2020-02-13","close":5.626},{"date":"2020-02-14","close":5.5387},{"date":"2020-02-18","close":5.4623},{"date":"2020-02-19","close":6.8006},{"date":"2020-02-20","close":7.2007},{"date":"2020-02-21","close":7.0607},{"date":"2020-02-24","close":6.9443},{"date":"2020-02-25","close":6.5133},{"date":"2020-02-26","close":6.6152},{"date":"2020-02-27","close":6.3224},{"date":"2020-02-28","close":6.2515},{"date":"2020-03-02","close":6.2988},{"date":"2020-03-03","close":6.2392},{"date":"2020-03-04","close":6.2953},{"date":"2020-03-05","close":5.8133},{"date":"2020-03-06","close":5.7984},{"date":"2020-03-09","close":5.2417},{"date":"2020-03-10","close":5.5518},{"date":"2020-03-11","close":5.6265},{"date":"2020-03-12","close":5.0362},{"date":"2020-03-13","close":5.0549},{"date":"2020-03-16","close":4.0835},{"date":"2020-03-17","close":4.0051},{"date":"2020-03-18","close":3.9789},{"date":"2020-03-19","close":4.0947},{"date":"2020-03-20","close":4.2367},{"date":"2020-03-23","close":4.2815},{"date":"2020-03-24","close":4.9652},{"date":"2020-03-25","close":5.4621},{"date":"2020-03-26","close":5.2903},{"date":"2020-03-27","close":5.0698},{"date":"2020-03-30","close":5.1333},{"date":"2020-03-31","close":5.1969},{"date":"2020-04-01","close":4.8494},{"date":"2020-04-02","close":4.8868},{"date":"2020-04-03","close":4.8345},{"date":"2020-04-06","close":5.4472},{"date":"2020-04-07","close":5.5144},{"date":"2020-04-08","close":5.5182},{"date":"2020-04-09","close":5.4621},{"date":"2020-04-13","close":5.4023},{"date":"2020-04-14","close":5.548},{"date":"2020-04-15","close":5.3687},{"date":"2020-04-16","close":5.3015},{"date":"2020-04-17","close":5.4827},{"date":"2020-04-20","close":5.3612},{"date":"2020-04-21","close":5.1744},{"date":"2020-04-22","close":5.3276},{"date":"2020-04-23","close":5.2865},{"date":"2020-04-24","close":5.4883},{"date":"2020-04-27","close":5.7199},{"date":"2020-04-28","close":5.7274},{"date":"2020-04-29","close":6.0225},{"date":"2020-04-30","close":5.7087},{"date":"2020-05-01","close":5.3799},{"date":"2020-05-04","close":5.5331},{"date":"2020-05-05","close":5.5032},{"date":"2020-05-06","close":5.5593},{"date":"2020-05-07","close":5.4434},{"date":"2020-05-08","close":5.8843},{"date":"2020-05-11","close":5.705},{"date":"2020-05-12","close":5.4621},{"date":"2020-05-13","close":5.3239},{"date":"2020-05-14","close":5.4023},{"date":"2020-05-15","close":5.3687},{"date":"2020-05-18","close":5.7722},{"date":"2020-05-19","close":5.7994},{"date":"2020-05-20","close":5.9111},{"date":"2020-05-21","close":5.8263},{"date":"2020-05-22","close":5.8418},{"date":"2020-05-26","close":5.9149},{"date":"2020-05-27","close":5.8803},{"date":"2020-05-28","close":5.4297},{"date":"2020-05-29","close":5.2949},{"date":"2020-06-01","close":5.3893},{"date":"2020-06-02","close":5.2025},{"date":"2020-06-03","close":5.2872},{"date":"2020-06-04","close":5.3142},{"date":"2020-06-05","close":5.2853},{"date":"2020-06-08","close":5.2988},{"date":"2020-06-09","close":5.3296},{"date":"2020-06-10","close":5.0138},{"date":"2020-06-11","close":4.6615},{"date":"2020-06-12","close":4.7828},{"date":"2020-06-15","close":5.241},{"date":"2020-06-16","close":5.1679},{"date":"2020-06-17","close":5.1987},{"date":"2020-06-18","close":5.2064},{"date":"2020-06-19","close":5.1139},{"date":"2020-06-22","close":5.2102},{"date":"2020-06-23","close":5.422},{"date":"2020-06-24","close":5.318},{"date":"2020-06-25","close":5.6608},{"date":"2020-06-26","close":5.5029},{"date":"2020-06-29","close":5.6146},{"date":"2020-06-30","close":5.6839},{"date":"2020-07-01","close":5.7127},{"date":"2020-07-02","close":5.5375},{"date":"2020-07-06","close":5.7532},{"date":"2020-07-07","close":5.6531},{"date":"2020-07-08","close":5.6454},{"date":"2020-07-09","close":5.5452},{"date":"2020-07-10","close":5.4393},{"date":"2020-07-13","close":5.4105},{"date":"2020-07-14","close":5.3026},{"date":"2020-07-15","close":5.3296},{"date":"2020-07-16","close":5.2064},{"date":"2020-07-17","close":5.2141},{"date":"2020-07-20","close":5.4644},{"date":"2020-07-21","close":5.6723},{"date":"2020-07-22","close":5.7262},{"date":"2020-07-23","close":5.7801},{"date":"2020-07-24","close":5.7378},{"date":"2020-07-27","close":6.5118},{"date":"2020-07-28","close":6.8738},{"date":"2020-07-29","close":7.1433},{"date":"2020-07-30","close":7.0317},{"date":"2020-07-31","close":7.101},{"date":"2020-08-03","close":7.3089},{"date":"2020-08-04","close":7.0394},{"date":"2020-08-05","close":6.8507},{"date":"2020-08-06","close":6.5465},{"date":"2020-08-07","close":6.558},{"date":"2020-08-10","close":6.4771},{"date":"2020-08-11","close":5.8418},{"date":"2020-08-12","close":5.63},{"date":"2020-08-13","close":5.6069},{"date":"2020-08-14","close":5.5895},{"date":"2020-08-17","close":5.4066},{"date":"2020-08-18","close":5.3257},{"date":"2020-08-19","close":5.1447},{"date":"2020-08-20","close":5.0831},{"date":"2020-08-21","close":4.9638},{"date":"2020-08-24","close":5.1293},{"date":"2020-08-25","close":5.1062},{"date":"2020-08-26","close":5.0908},{"date":"2020-08-27","close":4.9599},{"date":"2020-08-28","close":4.958},{"date":"2020-08-31","close":4.8687},{"date":"2020-09-01","close":4.6783},{"date":"2020-09-02","close":4.8453},{"date":"2020-09-03","close":4.6783},{"date":"2020-09-04","close":4.6122},{"date":"2020-09-08","close":4.4879},{"date":"2020-09-09","close":4.5073},{"date":"2020-09-10","close":4.4218},{"date":"2020-09-11","close":4.4179},{"date":"2020-09-14","close":4.4723},{"date":"2020-09-15","close":4.5423},{"date":"2020-09-16","close":4.8298},{"date":"2020-09-17","close":4.8803},{"date":"2020-09-18","close":5.0513},{"date":"2020-09-21","close":4.9386},{"date":"2020-09-22","close":4.6977},{"date":"2020-09-23","close":4.4296},{"date":"2020-09-24","close":4.4218},{"date":"2020-09-25","close":4.4218},{"date":"2020-09-28","close":4.4723},{"date":"2020-09-29","close":4.4956},{"date":"2020-09-30","close":4.4646},{"date":"2020-10-01","close":4.4102},{"date":"2020-10-02","close":4.3363},{"date":"2020-10-05","close":4.4956},{"date":"2020-10-06","close":4.5578},{"date":"2020-10-07","close":4.7482},{"date":"2020-10-08","close":4.8376},{"date":"2020-10-09","close":4.8065},{"date":"2020-10-12","close":5.1057},{"date":"2020-10-13","close":5.0085},{"date":"2020-10-14","close":4.8997},{"date":"2020-10-15","close":4.7832},{"date":"2020-10-16","close":4.8415},{"date":"2020-10-19","close":4.8492},{"date":"2020-10-20","close":4.89},{"date":"2020-10-21","close":4.8434},{"date":"2020-10-22","close":4.8706},{"date":"2020-10-23","close":4.9541},{"date":"2020-10-26","close":5.0163},{"date":"2020-10-27","close":4.9813},{"date":"2020-10-28","close":4.8609},{"date":"2020-10-29","close":4.9736},{"date":"2020-10-30","close":4.8181},{"date":"2020-11-02","close":4.8453},{"date":"2020-11-03","close":4.9774},{"date":"2020-11-04","close":4.8803},{"date":"2020-11-05","close":5.2261},{"date":"2020-11-06","close":5.23},{"date":"2020-11-09","close":5.4126},{"date":"2020-11-10","close":6.7299},{"date":"2020-11-11","close":6.8076},{"date":"2020-11-12","close":6.9513},{"date":"2020-11-13","close":7.0679},{"date":"2020-11-16","close":7.2816},{"date":"2020-11-17","close":7.235},{"date":"2020-11-18","close":7.099},{"date":"2020-11-19","close":7.2117},{"date":"2020-11-20","close":7.2641},{"date":"2020-11-23","close":7.3865},{"date":"2020-11-24","close":7.3943},{"date":"2020-11-25","close":7.3943},{"date":"2020-11-27","close":7.5605},{"date":"2020-11-30","close":7.4588},{"date":"2020-12-01","close":7.3885},{"date":"2020-12-02","close":7.4901},{"date":"2020-12-03","close":7.4158},{"date":"2020-12-04","close":7.7442},{"date":"2020-12-07","close":7.623},{"date":"2020-12-08","close":7.7462},{"date":"2020-12-09","close":7.5996},{"date":"2020-12-10","close":7.6895},{"date":"2020-12-11","close":7.6348},{"date":"2020-12-14","close":7.5292},{"date":"2020-12-15","close":7.7481},{"date":"2020-12-16","close":7.666},{"date":"2020-12-17","close":7.8107},{"date":"2020-12-18","close":7.9905},{"date":"2020-12-21","close":7.8341},{"date":"2020-12-22","close":7.8498},{"date":"2020-12-23","close":8.0882},{"date":"2020-12-24","close":8.1312},{"date":"2020-12-28","close":8.1},{"date":"2020-12-29","close":8.0296},{"date":"2020-12-30","close":8.1664},{"date":"2020-12-31","close":8.1703},{"date":"2021-01-04","close":7.9475},{"date":"2021-01-05","close":8.2016},{"date":"2021-01-06","close":8.4166},{"date":"2021-01-07","close":8.5456},{"date":"2021-01-08","close":8.4283},{"date":"2021-01-11","close":8.4244},{"date":"2021-01-12","close":8.4479},{"date":"2021-01-13","close":8.3502},{"date":"2021-01-14","close":8.5613},{"date":"2021-01-15","close":8.3951},{"date":"2021-01-19","close":8.5495},{"date":"2021-01-20","close":8.5339},{"date":"2021-01-21","close":8.4479},{"date":"2021-01-22","close":8.5339},{"date":"2021-01-25","close":8.3111},{"date":"2021-01-26","close":8.2876},{"date":"2021-01-27","close":7.9201},{"date":"2021-01-28","close":7.7286},{"date":"2021-01-29","close":7.5292},{"date":"2021-02-01","close":7.6699},{"date":"2021-02-02","close":7.8107},{"date":"2021-02-03","close":7.8459},{"date":"2021-02-04","close":8.1977},{"date":"2021-02-05","close":8.3228},{"date":"2021-02-08","close":8.2798},{"date":"2021-02-09","close":8.3736},{"date":"2021-02-10","close":8.2876},{"date":"2021-02-11","close":8.2837},{"date":"2021-02-12","close":8.2172},{"date":"2021-02-16","close":8.3619},{"date":"2021-02-17","close":8.3619},{"date":"2021-02-18","close":8.2368},{"date":"2021-02-19","close":8.4831},{"date":"2021-02-22","close":8.4948},{"date":"2021-02-23","close":8.6121},{"date":"2021-02-24","close":8.2896},{"date":"2021-02-25","close":7.9592},{"date":"2021-02-26","close":8.2485},{"date":"2021-03-01","close":8.2485},{"date":"2021-03-02","close":8.4127},{"date":"2021-03-03","close":8.6043},{"date":"2021-03-04","close":8.5925},{"date":"2021-03-05","close":8.7763},{"date":"2021-03-08","close":9.0343},{"date":"2021-03-09","close":9.2727},{"date":"2021-03-10","close":8.96},{"date":"2021-03-11","close":9.3548},{"date":"2021-03-12","close":9.4096},{"date":"2021-03-15","close":9.5176},{"date":"2021-03-16","close":9.5805},{"date":"2021-03-17","close":9.7101},{"date":"2021-03-18","close":9.443},{"date":"2021-03-19","close":9.608},{"date":"2021-03-22","close":9.6787},{"date":"2021-03-23","close":8.9756},{"date":"2021-03-24","close":8.5121},{"date":"2021-03-25","close":8.5572},{"date":"2021-03-26","close":8.7085},{"date":"2021-03-29","close":8.4571},{"date":"2021-03-30","close":8.5474},{"date":"2021-03-31","close":8.5513},{"date":"2021-04-01","close":8.7713},{"date":"2021-04-05","close":8.9009},{"date":"2021-04-06","close":8.7654},{"date":"2021-04-07","close":8.736},{"date":"2021-04-08","close":8.8734},{"date":"2021-04-09","close":8.7713},{"date":"2021-04-12","close":8.6181},{"date":"2021-04-13","close":8.7399},{"date":"2021-04-14","close":8.6849},{"date":"2021-04-15","close":8.7399},{"date":"2021-04-16","close":8.7949},{"date":"2021-04-19","close":8.2567},{"date":"2021-04-20","close":8.0014},{"date":"2021-04-21","close":8.3117},{"date":"2021-04-22","close":8.2292},{"date":"2021-04-23","close":8.3216},{"date":"2021-04-26","close":8.5238},{"date":"2021-04-27","close":8.5906},{"date":"2021-04-28","close":8.622},{"date":"2021-04-29","close":8.4846},{"date":"2021-04-30","close":8.0721},{"date":"2021-05-03","close":8.0603},{"date":"2021-05-04","close":7.8797},{"date":"2021-05-05","close":7.8129},{"date":"2021-05-06","close":7.9229},{"date":"2021-05-07","close":8.2057},{"date":"2021-05-10","close":7.9896},{"date":"2021-05-11","close":7.9268},{"date":"2021-05-12","close":7.8443},{"date":"2021-05-13","close":8.0721},{"date":"2021-05-14","close":8.2253},{"date":"2021-05-17","close":8.1978},{"date":"2021-05-18","close":7.9661},{"date":"2021-05-19","close":8.1585},{"date":"2021-05-20","close":8.2096},{"date":"2021-05-21","close":8.2057},{"date":"2021-05-24","close":8.1406},{"date":"2021-05-25","close":7.9984},{"date":"2021-05-26","close":8.2749},{"date":"2021-05-27","close":8.4644},{"date":"2021-05-28","close":8.4605},{"date":"2021-06-01","close":8.5513},{"date":"2021-06-02","close":8.5829},{"date":"2021-06-03","close":8.6619},{"date":"2021-06-04","close":8.7251},{"date":"2021-06-07","close":8.8239},{"date":"2021-06-08","close":8.8555},{"date":"2021-06-09","close":8.8989},{"date":"2021-06-10","close":8.8831},{"date":"2021-06-11","close":8.8476},{"date":"2021-06-14","close":8.6106},{"date":"2021-06-15","close":8.4842},{"date":"2021-06-16","close":8.5671},{"date":"2021-06-17","close":8.8476},{"date":"2021-06-18","close":8.4921},{"date":"2021-06-21","close":8.4249},{"date":"2021-06-22","close":8.4565},{"date":"2021-06-23","close":8.6303},{"date":"2021-06-24","close":8.7212},{"date":"2021-06-25","close":8.7528},{"date":"2021-06-28","close":8.8555},{"date":"2021-06-29","close":8.8318},{"date":"2021-06-30","close":8.7844},{"date":"2021-07-01","close":8.6501},{"date":"2021-07-02","close":8.3934},{"date":"2021-07-06","close":8.2393},{"date":"2021-07-07","close":8.0655},{"date":"2021-07-08","close":7.9865},{"date":"2021-07-09","close":8.1129},{"date":"2021-07-12","close":8.105},{"date":"2021-07-13","close":7.9549},{"date":"2021-07-14","close":7.8364},{"date":"2021-07-15","close":7.872},{"date":"2021-07-16","close":7.8088},{"date":"2021-07-19","close":7.7219},{"date":"2021-07-20","close":7.9036},{"date":"2021-07-21","close":8.2275},{"date":"2021-07-22","close":8.0576},{"date":"2021-07-23","close":8.1406},{"date":"2021-07-26","close":8.0734},{"date":"2021-07-27","close":7.9312},{"date":"2021-07-28","close":8.1011},{"date":"2021-07-29","close":8.263},{"date":"2021-07-30","close":8.2038},{"date":"2021-08-02","close":8.2038},{"date":"2021-08-03","close":8.3736},{"date":"2021-08-04","close":8.2472},{"date":"2021-08-05","close":8.2275},{"date":"2021-08-06","close":8.2986},{"date":"2021-08-09","close":8.188},{"date":"2021-08-10","close":8.0458},{"date":"2021-08-11","close":8.1761},{"date":"2021-08-12","close":7.9826},{"date":"2021-08-13","close":7.947},{"date":"2021-08-16","close":7.9865},{"date":"2021-08-17","close":7.9786},{"date":"2021-08-18","close":8.0537},{"date":"2021-08-19","close":8.0537},{"date":"2021-08-20","close":8.2235},{"date":"2021-08-23","close":8.4321},{"date":"2021-08-24","close":8.4718},{"date":"2021-08-25","close":8.3765},{"date":"2021-08-26","close":8.3288},{"date":"2021-08-27","close":8.6505},{"date":"2021-08-30","close":8.5274},{"date":"2021-08-31","close":8.4877},{"date":"2021-09-01","close":8.3884},{"date":"2021-09-02","close":8.3248},{"date":"2021-09-03","close":8.2653},{"date":"2021-09-07","close":8.2534},{"date":"2021-09-08","close":7.9872},{"date":"2021-09-09","close":7.9277},{"date":"2021-09-10","close":7.8681},{"date":"2021-09-13","close":8.1302},{"date":"2021-09-14","close":7.8681},{"date":"2021-09-15","close":8.019},{"date":"2021-09-16","close":7.9912},{"date":"2021-09-17","close":7.7926},{"date":"2021-09-20","close":7.5543},{"date":"2021-09-21","close":7.4669},{"date":"2021-09-22","close":7.5504},{"date":"2021-09-23","close":7.6854},{"date":"2021-09-24","close":7.6854},{"date":"2021-09-27","close":7.7767},{"date":"2021-09-28","close":7.594},{"date":"2021-09-29","close":7.5464},{"date":"2021-09-30","close":7.4828},{"date":"2021-10-01","close":7.5146},{"date":"2021-10-04","close":7.2207},{"date":"2021-10-05","close":7.3398},{"date":"2021-10-06","close":7.2008},{"date":"2021-10-07","close":7.312},{"date":"2021-10-08","close":7.2247},{"date":"2021-10-11","close":7.2207},{"date":"2021-10-12","close":7.3319},{"date":"2021-10-13","close":7.3676},{"date":"2021-10-14","close":7.4789},{"date":"2021-10-15","close":7.3955},{"date":"2021-10-18","close":7.2445},{"date":"2021-10-19","close":7.2127},{"date":"2021-10-20","close":7.2763},{"date":"2021-10-21","close":7.2127},{"date":"2021-10-22","close":7.2127},{"date":"2021-10-25","close":7.1889},{"date":"2021-10-26","close":7.1293},{"date":"2021-10-27","close":7.0142},{"date":"2021-10-28","close":7.038},{"date":"2021-10-29","close":7.1174},{"date":"2021-11-01","close":7.2763},{"date":"2021-11-02","close":7.2604},{"date":"2021-11-03","close":7.459},{"date":"2021-11-04","close":7.3438},{"date":"2021-11-05","close":7.5345},{"date":"2021-11-08","close":7.5702},{"date":"2021-11-09","close":7.3081},{"date":"2021-11-10","close":7.4193},{"date":"2021-11-11","close":7.5901},{"date":"2021-11-12","close":7.6695},{"date":"2021-11-15","close":7.7529},{"date":"2021-11-16","close":7.8165},{"date":"2021-11-17","close":7.7648},{"date":"2021-11-18","close":7.6735},{"date":"2021-11-19","close":7.5782},{"date":"2021-11-22","close":7.5583},{"date":"2021-11-23","close":7.4828},{"date":"2021-11-24","close":7.4431},{"date":"2021-11-26","close":7.2613},{"date":"2021-11-29","close":7.1574},{"date":"2021-11-30","close":7.1614},{"date":"2021-12-01","close":7.2454},{"date":"2021-12-02","close":7.5091},{"date":"2021-12-03","close":7.3612},{"date":"2021-12-06","close":7.7849},{"date":"2021-12-07","close":7.8688},{"date":"2021-12-08","close":7.9927},{"date":"2021-12-09","close":7.9407},{"date":"2021-12-10","close":7.9967},{"date":"2021-12-13","close":8.1605},{"date":"2021-12-14","close":7.8808},{"date":"2021-12-15","close":7.9967},{"date":"2021-12-16","close":7.6929},{"date":"2021-12-17","close":7.6929},{"date":"2021-12-20","close":7.625},{"date":"2021-12-21","close":7.7489},{"date":"2021-12-22","close":7.7689},{"date":"2021-12-23","close":7.7449},{"date":"2021-12-27","close":7.7928},{"date":"2021-12-28","close":7.633},{"date":"2021-12-29","close":7.5331},{"date":"2021-12-30","close":7.577},{"date":"2021-12-31","close":7.5571},{"date":"2022-01-03","close":7.8088},{"date":"2022-01-04","close":7.8488},{"date":"2022-01-05","close":7.645},{"date":"2022-01-06","close":7.5731},{"date":"2022-01-07","close":7.4651},{"date":"2022-01-10","close":7.4172},{"date":"2022-01-11","close":7.5131},{"date":"2022-01-12","close":7.4691},{"date":"2022-01-13","close":7.3573},{"date":"2022-01-14","close":7.3333},{"date":"2022-01-18","close":7.0415},{"date":"2022-01-19","close":6.9616},{"date":"2022-01-20","close":6.8977},{"date":"2022-01-21","close":6.8777},{"date":"2022-01-24","close":6.9336},{"date":"2022-01-25","close":6.8177},{"date":"2022-01-26","close":6.7418},{"date":"2022-01-27","close":6.53},{"date":"2022-01-28","close":6.7258},{"date":"2022-01-31","close":6.7418},{"date":"2022-02-01","close":6.8137},{"date":"2022-02-02","close":6.7378},{"date":"2022-02-03","close":6.526},{"date":"2022-02-04","close":6.514},{"date":"2022-02-07","close":6.5979},{"date":"2022-02-08","close":6.6539},{"date":"2022-02-09","close":6.7098},{"date":"2022-02-10","close":6.6139},{"date":"2022-02-11","close":6.6099},{"date":"2022-02-14","close":6.566},{"date":"2022-02-15","close":6.8537},{"date":"2022-02-16","close":6.9616},{"date":"2022-02-17","close":6.8137},{"date":"2022-02-18","close":6.558},{"date":"2022-02-22","close":6.6179},{"date":"2022-02-23","close":6.53},{"date":"2022-02-24","close":6.4781},{"date":"2022-02-25","close":6.8337},{"date":"2022-02-28","close":6.9217},{"date":"2022-03-01","close":6.7138},{"date":"2022-03-02","close":6.8737},{"date":"2022-03-03","close":6.7378},{"date":"2022-03-04","close":6.6219},{"date":"2022-03-07","close":6.4501},{"date":"2022-03-08","close":6.3302},{"date":"2022-03-09","close":6.586},{"date":"2022-03-10","close":6.514},{"date":"2022-03-11","close":6.6699},{"date":"2022-03-14","close":6.558},{"date":"2022-03-15","close":6.7331},{"date":"2022-03-16","close":6.874},{"date":"2022-03-17","close":6.9343},{"date":"2022-03-18","close":7.1396},{"date":"2022-03-21","close":7.0229},{"date":"2022-03-22","close":7.0108},{"date":"2022-03-23","close":6.8015},{"date":"2022-03-24","close":6.9102},{"date":"2022-03-25","close":6.8941},{"date":"2022-03-28","close":6.9182},{"date":"2022-03-29","close":7.0993},{"date":"2022-03-30","close":6.9947},{"date":"2022-03-31","close":6.9706},{"date":"2022-04-01","close":7.039},{"date":"2022-04-04","close":6.9746},{"date":"2022-04-05","close":6.6768},{"date":"2022-04-06","close":6.4876},{"date":"2022-04-07","close":6.4755},{"date":"2022-04-08","close":6.3991},{"date":"2022-04-11","close":6.4393},{"date":"2022-04-12","close":6.4755},{"date":"2022-04-13","close":6.5399},{"date":"2022-04-14","close":6.5198},{"date":"2022-04-18","close":6.5641},{"date":"2022-04-19","close":6.6566},{"date":"2022-04-20","close":6.6526},{"date":"2022-04-21","close":6.5359},{"date":"2022-04-22","close":6.4433},{"date":"2022-04-25","close":6.4957},{"date":"2022-04-26","close":6.1898},{"date":"2022-04-27","close":6.1415},{"date":"2022-04-28","close":6.3629},{"date":"2022-04-29","close":6.2783},{"date":"2022-05-02","close":6.395},{"date":"2022-05-03","close":6.4554},{"date":"2022-05-04","close":6.7532},{"date":"2022-05-05","close":6.4755},{"date":"2022-05-06","close":6.3749},{"date":"2022-05-09","close":6.2622},{"date":"2022-05-10","close":6.1536},{"date":"2022-05-11","close":6.1254},{"date":"2022-05-12","close":6.2502},{"date":"2022-05-13","close":6.556},{"date":"2022-05-16","close":6.4876},{"date":"2022-05-17","close":6.8015},{"date":"2022-05-18","close":6.7573},{"date":"2022-05-19","close":6.7532},{"date":"2022-05-20","close":6.6969},{"date":"2022-05-23","close":6.6486},{"date":"2022-05-24","close":6.5077},{"date":"2022-05-25","close":6.6124},{"date":"2022-05-26","close":6.6144},{"date":"2022-05-27","close":6.7685},{"date":"2022-05-31","close":6.6712},{"date":"2022-06-01","close":6.6874},{"date":"2022-06-02","close":6.8657},{"date":"2022-06-03","close":6.6874},{"date":"2022-06-06","close":6.7198},{"date":"2022-06-07","close":6.7522},{"date":"2022-06-08","close":6.6266},{"date":"2022-06-09","close":6.4807},{"date":"2022-06-10","close":6.3307},{"date":"2022-06-13","close":5.9254},{"date":"2022-06-14","close":5.6377},{"date":"2022-06-15","close":5.7755},{"date":"2022-06-16","close":5.4837},{"date":"2022-06-17","close":5.6701},{"date":"2022-06-21","close":5.7309},{"date":"2022-06-22","close":5.7593},{"date":"2022-06-23","close":5.8687},{"date":"2022-06-24","close":6.0106},{"date":"2022-06-27","close":6.1281},{"date":"2022-06-28","close":5.9254},{"date":"2022-06-29","close":5.9376},{"date":"2022-06-30","close":5.8484},{"date":"2022-07-01","close":5.8079},{"date":"2022-07-05","close":6.0713},{"date":"2022-07-06","close":5.889},{"date":"2022-07-07","close":6.0389},{"date":"2022-07-08","close":6.0754},{"date":"2022-07-11","close":6.0754},{"date":"2022-07-12","close":6.0349},{"date":"2022-07-13","close":6.0349},{"date":"2022-07-14","close":5.8971},{"date":"2022-07-15","close":5.9984},{"date":"2022-07-18","close":6.0106},{"date":"2022-07-19","close":6.2618},{"date":"2022-07-20","close":6.4929},{"date":"2022-07-21","close":6.5658},{"date":"2022-07-22","close":6.4645},{"date":"2022-07-25","close":6.3794},{"date":"2022-07-26","close":6.4361},{"date":"2022-07-27","close":6.7198},{"date":"2022-07-28","close":6.7441},{"date":"2022-07-29","close":6.7928},{"date":"2022-08-01","close":6.8414},{"date":"2022-08-02","close":6.6307},{"date":"2022-08-03","close":6.8698},{"date":"2022-08-04","close":6.7482},{"date":"2022-08-05","close":6.7401},{"date":"2022-08-08","close":6.6509},{"date":"2022-08-09","close":6.4726},{"date":"2022-08-10","close":6.5537},{"date":"2022-08-11","close":6.5618},{"date":"2022-08-12","close":6.6226},{"date":"2022-08-15","close":6.6874},{"date":"2022-08-16","close":6.7482},{"date":"2022-08-17","close":6.6023},{"date":"2022-08-18","close":6.7441},{"date":"2022-08-19","close":6.6469},{"date":"2022-08-22","close":6.5699},{"date":"2022-08-23","close":6.5334},{"date":"2022-08-24","close":6.4969},{"date":"2022-08-25","close":6.6104},{"date":"2022-08-26","close":6.4411},{"date":"2022-08-29","close":6.4002},{"date":"2022-08-30","close":6.69},{"date":"2022-08-31","close":6.4941},{"date":"2022-09-01","close":6.3921},{"date":"2022-09-02","close":6.3798},{"date":"2022-09-06","close":6.2615},{"date":"2022-09-07","close":6.2247},{"date":"2022-09-08","close":6.2288},{"date":"2022-09-09","close":6.1472},{"date":"2022-09-12","close":6.2166},{"date":"2022-09-13","close":5.9717},{"date":"2022-09-14","close":6.0084},{"date":"2022-09-15","close":6.0329},{"date":"2022-09-16","close":6.041},{"date":"2022-09-19","close":5.9308},{"date":"2022-09-20","close":6.0941},{"date":"2022-09-21","close":6.0166},{"date":"2022-09-22","close":5.9472},{"date":"2022-09-23","close":5.8614},{"date":"2022-09-26","close":5.8247},{"date":"2022-09-27","close":5.788},{"date":"2022-09-28","close":5.9227},{"date":"2022-09-29","close":5.8043},{"date":"2022-09-30","close":5.7716},{"date":"2022-10-03","close":6.7587},{"date":"2022-10-04","close":7.9149},{"date":"2022-10-05","close":8.0841},{"date":"2022-10-06","close":8.2909},{"date":"2022-10-07","close":8.7985},{"date":"2022-10-10","close":9.1087},{"date":"2022-10-11","close":8.4695},{"date":"2022-10-12","close":9.0335},{"date":"2022-10-13","close":10.0299},{"date":"2022-10-14","close":9.7949},{"date":"2022-10-17","close":9.6915},{"date":"2022-10-18","close":9.8795},{"date":"2022-10-19","close":9.7949},{"date":"2022-10-20","close":9.8795},{"date":"2022-10-21","close":9.9923},{"date":"2022-10-24","close":10.1521},{"date":"2022-10-25","close":10.0675},{"date":"2022-10-26","close":10.0205},{"date":"2022-10-27","close":10.0957},{"date":"2022-10-28","close":9.8325},{"date":"2022-10-31","close":10.5093},{"date":"2022-11-01","close":10.8383},{"date":"2022-11-02","close":10.9041},{"date":"2022-11-03","close":10.6879},{"date":"2022-11-04","close":10.4717},{"date":"2022-11-07","close":10.5563},{"date":"2022-11-08","close":10.4529},{"date":"2022-11-09","close":10.4999},{"date":"2022-11-10","close":9.6163},{"date":"2022-11-11","close":9.5881},{"date":"2022-11-14","close":9.8701},{"date":"2022-11-15","close":9.6633},{"date":"2022-11-16","close":9.4377},{"date":"2022-11-17","close":9.2403},{"date":"2022-11-18","close":9.2873},{"date":"2022-11-21","close":9.1275},{"date":"2022-11-22","close":9.4941},{"date":"2022-11-23","close":9.6539},{"date":"2022-11-25","close":9.6445},{"date":"2022-11-28","close":9.7291},{"date":"2022-11-29","close":9.8991},{"date":"2022-11-30","close":10.4375},{"date":"2022-12-01","close":9.9936},{"date":"2022-12-02","close":10.2203},{"date":"2022-12-05","close":10.2675},{"date":"2022-12-06","close":10.3053},{"date":"2022-12-07","close":10.1352},{"date":"2022-12-08","close":9.9558},{"date":"2022-12-09","close":9.663},{"date":"2022-12-12","close":9.8708},{"date":"2022-12-13","close":9.8802},{"date":"2022-12-14","close":9.5496},{"date":"2022-12-15","close":9.1907},{"date":"2022-12-16","close":9.1434},{"date":"2022-12-19","close":8.8506},{"date":"2022-12-20","close":8.8317},{"date":"2022-12-21","close":8.8223},{"date":"2022-12-22","close":8.9451},{"date":"2022-12-23","close":8.9545},{"date":"2022-12-27","close":8.964},{"date":"2022-12-28","close":8.7751},{"date":"2022-12-29","close":8.9829},{"date":"2022-12-30","close":8.9545},{"date":"2023-01-03","close":9.4268},{"date":"2023-01-04","close":9.5874},{"date":"2023-01-05","close":9.8613},{"date":"2023-01-06","close":10.0691},{"date":"2023-01-09","close":10.0408},{"date":"2023-01-10","close":10.1258},{"date":"2023-01-11","close":10.2391},{"date":"2023-01-12","close":10.3053},{"date":"2023-01-13","close":10.3147},{"date":"2023-01-17","close":10.4092},{"date":"2023-01-18","close":10.2108},{"date":"2023-01-19","close":9.9558},{"date":"2023-01-20","close":9.8991},{"date":"2023-01-23","close":10.258},{"date":"2023-01-24","close":10.1919},{"date":"2023-01-25","close":10.3431},{"date":"2023-01-26","close":10.702},{"date":"2023-01-27","close":10.5225},{"date":"2023-01-30","close":10.3525},{"date":"2023-01-31","close":10.3431},{"date":"2023-02-01","close":10.5981},{"date":"2023-02-02","close":10.4186},{"date":"2023-02-03","close":10.5603},{"date":"2023-02-06","close":10.1069},{"date":"2023-02-07","close":10.4564},{"date":"2023-02-08","close":10.4847},{"date":"2023-02-09","close":10.173},{"date":"2023-02-10","close":10.4564},{"date":"2023-02-13","close":10.4092},{"date":"2023-02-14","close":10.1919},{"date":"2023-02-15","close":10.5036},{"date":"2023-02-16","close":10.2108},{"date":"2023-02-17","close":10.0125},{"date":"2023-02-21","close":9.6157},{"date":"2023-02-22","close":9.833},{"date":"2023-02-23","close":10.0597},{"date":"2023-02-24","close":9.6346},{"date":"2023-02-27","close":9.219},{"date":"2023-02-28","close":9.3135},{"date":"2023-03-01","close":9.304},{"date":"2023-03-02","close":9.3135},{"date":"2023-03-03","close":9.2851},{"date":"2023-03-06","close":8.8979},{"date":"2023-03-07","close":8.7089},{"date":"2023-03-08","close":8.6334},{"date":"2023-03-09","close":8.5767},{"date":"2023-03-10","close":8.5767},{"date":"2023-03-13","close":8.0855},{"date":"2023-03-14","close":8.057},{"date":"2023-03-15","close":7.905},{"date":"2023-03-16","close":8.095},{"date":"2023-03-17","close":7.8195},{"date":"2023-03-20","close":7.905},{"date":"2023-03-21","close":7.943},{"date":"2023-03-22","close":7.696},{"date":"2023-03-23","close":7.639},{"date":"2023-03-24","close":7.6485},{"date":"2023-03-27","close":7.981},{"date":"2023-03-28","close":7.9525},{"date":"2023-03-29","close":8.0665},{"date":"2023-03-30","close":8.1568},{"date":"2023-03-31","close":8.4181},{"date":"2023-04-03","close":8.3041},{"date":"2023-04-04","close":7.943},{"date":"2023-04-05","close":7.886},{"date":"2023-04-06","close":7.658},{"date":"2023-04-10","close":7.791},{"date":"2023-04-11","close":7.715},{"date":"2023-04-12","close":7.5155},{"date":"2023-04-13","close":7.5915},{"date":"2023-04-14","close":7.563},{"date":"2023-04-17","close":7.639},{"date":"2023-04-18","close":7.772},{"date":"2023-04-19","close":7.696},{"date":"2023-04-20","close":7.7055},{"date":"2023-04-21","close":7.658},{"date":"2023-04-24","close":7.658},{"date":"2023-04-25","close":7.506},{"date":"2023-04-26","close":7.544},{"date":"2023-04-27","close":7.4014},{"date":"2023-04-28","close":7.2589},{"date":"2023-05-01","close":7.2589},{"date":"2023-05-02","close":6.9359},{"date":"2023-05-03","close":6.9074},{"date":"2023-05-04","close":6.8029},{"date":"2023-05-05","close":6.8789},{"date":"2023-05-08","close":6.8979},{"date":"2023-05-09","close":7.6295},{"date":"2023-05-10","close":8.2755},{"date":"2023-05-11","close":8.3991},{"date":"2023-05-12","close":8.5416},{"date":"2023-05-15","close":8.8076},{"date":"2023-05-16","close":8.6651},{"date":"2023-05-17","close":8.8266},{"date":"2023-05-18","close":8.7411},{"date":"2023-05-19","close":8.8171},{"date":"2023-05-22","close":8.9501},{"date":"2023-05-23","close":8.7506},{"date":"2023-05-24","close":8.7886},{"date":"2023-05-25","close":8.8836},{"date":"2023-05-26","close":9.3421},{"date":"2023-05-30","close":9.3326},{"date":"2023-05-31","close":9.3708},{"date":"2023-06-01","close":9.409},{"date":"2023-06-02","close":10.0968},{"date":"2023-06-05","close":9.6},{"date":"2023-06-06","close":9.9153},{"date":"2023-06-07","close":10.1159},{"date":"2023-06-08","close":10.0681},{"date":"2023-06-09","close":9.9248},{"date":"2023-06-12","close":10.1063},{"date":"2023-06-13","close":10.1636},{"date":"2023-06-14","close":10.2878},{"date":"2023-06-15","close":10.1732},{"date":"2023-06-16","close":10.1732},{"date":"2023-06-20","close":10.2974},{"date":"2023-06-21","close":10.2305},{"date":"2023-06-22","close":10.2305},{"date":"2023-06-23","close":9.9057},{"date":"2023-06-26","close":9.8675},{"date":"2023-06-27","close":9.9917},{"date":"2023-06-28","close":10.0777},{"date":"2023-06-29","close":10.4502},{"date":"2023-06-30","close":10.5171},{"date":"2023-07-03","close":10.4598},{"date":"2023-07-05","close":10.2878},{"date":"2023-07-06","close":10.3069},{"date":"2023-07-07","close":10.412},{"date":"2023-07-10","close":10.6986},{"date":"2023-07-11","close":10.8036},{"date":"2023-07-12","close":10.8896},{"date":"2023-07-13","close":11.243},{"date":"2023-07-14","close":10.9565},{"date":"2023-07-17","close":11.2621},{"date":"2023-07-18","close":11.4532},{"date":"2023-07-19","close":11.2526},{"date":"2023-07-20","close":11.0233},{"date":"2023-07-21","close":11.0711},{"date":"2023-07-24","close":11.1571},{"date":"2023-07-25","close":11.1857},{"date":"2023-07-26","close":11.2144},{"date":"2023-07-27","close":11.1666},{"date":"2023-07-28","close":11.5201},{"date":"2023-07-31","close":11.4818},{"date":"2023-08-01","close":11.6729},{"date":"2023-08-02","close":11.5487},{"date":"2023-08-03","close":11.5487},{"date":"2023-08-04","close":11.0233},{"date":"2023-08-07","close":11.1571},{"date":"2023-08-08","close":9.5857},{"date":"2023-08-09","close":9.7481},{"date":"2023-08-10","close":9.6717},{"date":"2023-08-11","close":9.7051},{"date":"2023-08-14","close":9.6},{"date":"2023-08-15","close":9.6574},{"date":"2023-08-16","close":9.6956},{"date":"2023-08-17","close":9.6192},{"date":"2023-08-18","close":9.4568},{"date":"2023-08-21","close":9.4663},{"date":"2023-08-22","close":9.5523},{"date":"2023-08-23","close":9.4568},{"date":"2023-08-24","close":9.3708},{"date":"2023-08-25","close":9.3996},{"date":"2023-08-28","close":9.4476},{"date":"2023-08-29","close":9.5916},{"date":"2023-08-30","close":9.6876},{"date":"2023-08-31","close":9.6588},{"date":"2023-09-01","close":9.6108},{"date":"2023-09-05","close":9.3036},{"date":"2023-09-06","close":9.2364},{"date":"2023-09-07","close":8.9675},{"date":"2023-09-08","close":8.9771},{"date":"2023-09-11","close":8.9387},{"date":"2023-09-12","close":9.2844},{"date":"2023-09-13","close":9.1308},{"date":"2023-09-14","close":9.3996},{"date":"2023-09-15","close":9.5532},{"date":"2023-09-18","close":9.5244},{"date":"2023-09-19","close":9.6012},{"date":"2023-09-20","close":9.5052},{"date":"2023-09-21","close":9.8893},{"date":"2023-09-22","close":9.9757},{"date":"2023-09-25","close":10.0909},{"date":"2023-09-26","close":9.8317},{"date":"2023-09-27","close":10.1485},{"date":"2023-09-28","close":10.1773},{"date":"2023-09-29","close":10.2541},{"date":"2023-10-02","close":10.3021},{"date":"2023-10-03","close":8.5979},{"date":"2023-10-04","close":8.8379},{"date":"2023-10-05","close":8.2379},{"date":"2023-10-06","close":8.6699},{"date":"2023-10-09","close":8.7275},{"date":"2023-10-10","close":8.5067},{"date":"2023-10-11","close":8.4203},{"date":"2023-10-12","close":8.1898},{"date":"2023-10-13","close":8.113},{"date":"2023-10-16","close":8.1706},{"date":"2023-10-17","close":8.3051},{"date":"2023-10-18","close":8.1994},{"date":"2023-10-19","close":8.0266},{"date":"2023-10-20","close":8.0938},{"date":"2023-10-23","close":8.1802},{"date":"2023-10-24","close":8.2571},{"date":"2023-10-25","close":8.0746},{"date":"2023-10-26","close":8.0266},{"date":"2023-10-27","close":7.9402},{"date":"2023-10-30","close":8.0362},{"date":"2023-10-31","close":8.0938},{"date":"2023-11-01","close":8.1322},{"date":"2023-11-02","close":8.4491},{"date":"2023-11-03","close":8.7179},{"date":"2023-11-06","close":8.5547},{"date":"2023-11-07","close":8.9771},{"date":"2023-11-08","close":8.8715},{"date":"2023-11-09","close":8.6123},{"date":"2023-11-10","close":8.9003},{"date":"2023-11-13","close":8.7563},{"date":"2023-11-14","close":9.5052},{"date":"2023-11-15","close":9.3612},{"date":"2023-11-16","close":9.3612},{"date":"2023-11-17","close":9.486},{"date":"2023-11-20","close":9.5148},{"date":"2023-11-21","close":9.4092},{"date":"2023-11-22","close":9.4668},{"date":"2023-11-24","close":9.3993},{"date":"2023-11-27","close":9.4089},{"date":"2023-11-28","close":9.2931},{"date":"2023-11-29","close":9.2352},{"date":"2023-11-30","close":8.8685},{"date":"2023-12-01","close":9.2063},{"date":"2023-12-04","close":9.2835},{"date":"2023-12-05","close":9.24},{"date":"2023-12-06","close":9.1387},{"date":"2023-12-07","close":9.3317},{"date":"2023-12-08","close":9.544},{"date":"2023-12-11","close":9.7756},{"date":"2023-12-12","close":9.959},{"date":"2023-12-13","close":10.3064},{"date":"2023-12-14","close":10.5959},{"date":"2023-12-15","close":10.7213},{"date":"2023-12-18","close":10.9336},{"date":"2023-12-19","close":11.1073},{"date":"2023-12-20","close":11.0591},{"date":"2023-12-21","close":11.3775},{"date":"2023-12-22","close":11.4547},{"date":"2023-12-26","close":11.7635},{"date":"2023-12-27","close":12.1013},{"date":"2023-12-28","close":12.111},{"date":"2023-12-29","close":11.9565},{"date":"2024-01-02","close":12.0916},{"date":"2024-01-03","close":12.0048},{"date":"2024-01-04","close":11.8407},{"date":"2024-01-05","close":11.6863},{"date":"2024-01-08","close":11.6477},{"date":"2024-01-09","close":11.3872},{"date":"2024-01-10","close":11.3872},{"date":"2024-01-11","close":10.9722},{"date":"2024-01-12","close":10.895},{"date":"2024-01-16","close":10.7792},{"date":"2024-01-17","close":10.538},{"date":"2024-01-18","close":10.8564},{"date":"2024-01-19","close":11.0108},{"date":"2024-01-22","close":11.474},{"date":"2024-01-23","close":11.6574},{"date":"2024-01-24","close":11.7539},{"date":"2024-01-25","close":11.7056},{"date":"2024-01-26","close":11.7056},{"date":"2024-01-29","close":11.8793},{"date":"2024-01-30","close":12.0337},{"date":"2024-01-31","close":11.7153},{"date":"2024-02-01","close":12.0916},{"date":"2024-02-02","close":12.0916},{"date":"2024-02-05","close":12.0627},{"date":"2024-02-06","close":12.2268},{"date":"2024-02-07","close":12.3908},{"date":"2024-02-08","close":12.497},{"date":"2024-02-09","close":12.6224},{"date":"2024-02-12","close":12.4487},{"date":"2024-02-13","close":11.281},{"date":"2024-02-14","close":11.4644},{"date":"2024-02-15","close":11.9372},{"date":"2024-02-16","close":11.696},{"date":"2024-02-20","close":11.4451},{"date":"2024-02-21","close":11.4451},{"date":"2024-02-22","close":10.6538},{"date":"2024-02-23","close":10.9626},{"date":"2024-02-26","close":10.8564},{"date":"2024-02-27","close":11.1556},{"date":"2024-02-28","close":10.9915},{"date":"2024-02-29","close":10.9433},{"date":"2024-03-01","close":11.1266},{"date":"2024-03-04","close":11.1845},{"date":"2024-03-05","close":10.895},{"date":"2024-03-06","close":10.6538},{"date":"2024-03-07","close":10.9143},{"date":"2024-03-08","close":11.0108},{"date":"2024-03-11","close":10.6813},{"date":"2024-03-12","close":10.7007},{"date":"2024-03-13","close":10.6813},{"date":"2024-03-14","close":10.5359},{"date":"2024-03-15","close":10.8073},{"date":"2024-03-18","close":10.6037},{"date":"2024-03-19","close":10.5747},{"date":"2024-03-20","close":10.4584},{"date":"2024-03-21","close":10.6813},{"date":"2024-03-22","close":10.2548},{"date":"2024-03-25","close":10.2645},{"date":"2024-03-26","close":10.2451},{"date":"2024-03-27","close":10.4777},{"date":"2024-03-28","close":10.5844},{"date":"2024-04-01","close":10.468},{"date":"2024-04-02","close":10.3227},{"date":"2024-04-03","close":10.3711},{"date":"2024-04-04","close":10.4487},{"date":"2024-04-05","close":10.3614},{"date":"2024-04-08","close":10.4147},{"date":"2024-04-09","close":10.4293},{"date":"2024-04-10","close":10.0997},{"date":"2024-04-11","close":10.09},{"date":"2024-04-12","close":9.8865},{"date":"2024-04-15","close":9.8768},{"date":"2024-04-16","close":9.7605},{"date":"2024-04-17","close":9.586},{"date":"2024-04-18","close":9.4309},{"date":"2024-04-19","close":9.6345},{"date":"2024-04-22","close":9.6636},{"date":"2024-04-23","close":10.061},{"date":"2024-04-24","close":9.9446},{"date":"2024-04-25","close":9.838},{"date":"2024-04-26","close":9.8235},{"date":"2024-04-29","close":9.9446},{"date":"2024-04-30","close":9.5376},{"date":"2024-05-01","close":9.4988},{"date":"2024-05-02","close":9.7023},{"date":"2024-05-03","close":9.6248},{"date":"2024-05-06","close":9.6829},{"date":"2024-05-07","close":10.691},{"date":"2024-05-08","close":10.8461},{"date":"2024-05-09","close":10.8848},{"date":"2024-05-10","close":10.9042},{"date":"2024-05-13","close":10.7879},{"date":"2024-05-14","close":10.9624},{"date":"2024-05-15","close":11.2531},{"date":"2024-05-16","close":11.2241},{"date":"2024-05-17","close":11.2725},{"date":"2024-05-20","close":11.1174},{"date":"2024-05-21","close":11.4179},{"date":"2024-05-22","close":11.3695},{"date":"2024-05-23","close":11.4082},{"date":"2024-05-24","close":11.4861},{"date":"2024-05-28","close":11.2914},{"date":"2024-05-29","close":11.1454},{"date":"2024-05-30","close":11.5056},{"date":"2024-05-31","close":11.5153},{"date":"2024-06-03","close":11.4569},{"date":"2024-06-04","close":11.379},{"date":"2024-06-05","close":11.5737},{"date":"2024-06-06","close":11.5542},{"date":"2024-06-07","close":11.3012},{"date":"2024-06-10","close":11.2038},{"date":"2024-06-11","close":10.9702},{"date":"2024-06-12","close":11.2038},{"date":"2024-06-13","close":10.795},{"date":"2024-06-14","close":10.649},{"date":"2024-06-17","close":10.6684},{"date":"2024-06-18","close":10.4543},{"date":"2024-06-20","close":10.7269},{"date":"2024-06-21","close":10.7755},{"date":"2024-06-24","close":10.4932},{"date":"2024-06-25","close":10.7366},{"date":"2024-06-26","close":10.5419},{"date":"2024-06-27","close":10.6198},{"date":"2024-06-28","close":10.8875},{"date":"2024-07-01","close":10.9021},{"date":"2024-07-02","close":10.8729},{"date":"2024-07-03","close":10.8631},{"date":"2024-07-05","close":10.9702},{"date":"2024-07-08","close":10.9021},{"date":"2024-07-09","close":10.7755},{"date":"2024-07-10","close":10.8534},{"date":"2024-07-11","close":11.0286},{"date":"2024-07-12","close":11.0189},{"date":"2024-07-15","close":11.1259},{"date":"2024-07-16","close":11.6126},{"date":"2024-07-17","close":11.5348},{"date":"2024-07-18","close":11.3985},{"date":"2024-07-19","close":11.0675},{"date":"2024-07-22","close":11.2525},{"date":"2024-07-23","close":11.4958},{"date":"2024-07-24","close":11.0773},{"date":"2024-07-25","close":11.1454},{"date":"2024-07-26","close":11.2525},{"date":"2024-07-29","close":11.272},{"date":"2024-07-30","close":11.2428},{"date":"2024-07-31","close":11.4374},{"date":"2024-08-01","close":10.8047},{"date":"2024-08-02","close":10.2304},{"date":"2024-08-05","close":9.6658},{"date":"2024-08-06","close":9.5393},{"date":"2024-08-07","close":10.1915},{"date":"2024-08-08","close":10.7366},{"date":"2024-08-09","close":10.795},{"date":"2024-08-12","close":10.503},{"date":"2024-08-13","close":10.9799},{"date":"2024-08-14","close":10.8729},{"date":"2024-08-15","close":11.4861},{"date":"2024-08-16","close":11.4958},{"date":"2024-08-19","close":11.5153},{"date":"2024-08-20","close":11.6029},{"date":"2024-08-21","close":11.6516},{"date":"2024-08-22","close":11.4861},{"date":"2024-08-23","close":11.7489},{"date":"2024-08-26","close":11.8657},{"date":"2024-08-27","close":11.9048},{"date":"2024-08-28","close":11.983},{"date":"2024-08-29","close":12.1394},{"date":"2024-08-30","close":12.3153},{"date":"2024-09-03","close":11.895},{"date":"2024-09-04","close":11.6311},{"date":"2024-09-05","close":11.6311},{"date":"2024-09-06","close":11.25},{"date":"2024-09-09","close":11.0936},{"date":"2024-09-10","close":11.0936},{"date":"2024-09-11","close":11.2109},{"date":"2024-09-12","close":11.2695},{"date":"2024-09-13","close":11.6898},{"date":"2024-09-16","close":11.8169},{"date":"2024-09-17","close":11.983},{"date":"2024-09-18","close":11.9732},{"date":"2024-09-19","close":12.374},{"date":"2024-09-20","close":12.2371},{"date":"2024-09-23","close":12.0221},{"date":"2024-09-24","close":11.4943},{"date":"2024-09-25","close":11.3672},{"date":"2024-09-26","close":11.6898},{"date":"2024-09-27","close":11.6605},{"date":"2024-09-30","close":11.6409},{"date":"2024-10-01","close":11.4748},{"date":"2024-10-02","close":11.465},{"date":"2024-10-03","close":11.2891},{"date":"2024-10-04","close":11.5725},{"date":"2024-10-07","close":11.3477},{"date":"2024-10-08","close":11.4063},{"date":"2024-10-09","close":11.377},{"date":"2024-10-10","close":11.2109},{"date":"2024-10-11","close":11.6116},{"date":"2024-10-14","close":11.6116},{"date":"2024-10-15","close":11.7191},{"date":"2024-10-16","close":12.0905},{"date":"2024-10-17","close":12.1883},{"date":"2024-10-18","close":12.1589},{"date":"2024-10-21","close":11.9439},{"date":"2024-10-22","close":12.0612},{"date":"2024-10-23","close":11.9048},{"date":"2024-10-24","close":11.9146},{"date":"2024-10-25","close":11.8657},{"date":"2024-10-28","close":12.2958},{"date":"2024-10-29","close":12.4619},{"date":"2024-10-30","close":12.3935},{"date":"2024-10-31","close":12.1492},{"date":"2024-11-01","close":12.1883},{"date":"2024-11-04","close":12.2567},{"date":"2024-11-05","close":12.501},{"date":"2024-11-06","close":13.7326},{"date":"2024-11-07","close":13.7717},{"date":"2024-11-08","close":11.2597},{"date":"2024-11-11","close":11.6898},{"date":"2024-11-12","close":12.2665},{"date":"2024-11-13","close":11.2793},{"date":"2024-11-14","close":11.4063},{"date":"2024-11-15","close":11.3379},{"date":"2024-11-18","close":11.1718},{"date":"2024-11-19","close":11.25},{"date":"2024-11-20","close":11.2597},{"date":"2024-11-21","close":11.8266},{"date":"2024-11-22","close":11.7778},{"date":"2024-11-25","close":11.9732},{"date":"2024-11-26","close":11.9341},{"date":"2024-11-27","close":11.8164},{"date":"2024-11-29","close":11.8949},{"date":"2024-12-02","close":12.2776},{"date":"2024-12-03","close":12.2188},{"date":"2024-12-04","close":13.2394},{"date":"2024-12-05","close":12.8272},{"date":"2024-12-06","close":13.1119},{"date":"2024-12-09","close":13.1119},{"date":"2024-12-10","close":13.3474},{"date":"2024-12-11","close":13.632},{"date":"2024-12-12","close":14.0344},{"date":"2024-12-13","close":14.1129},{"date":"2024-12-16","close":14.3386},{"date":"2024-12-17","close":14.0933},{"date":"2024-12-18","close":13.5044},{"date":"2024-12-19","close":13.475},{"date":"2024-12-20","close":13.4063},{"date":"2024-12-23","close":13.4259},{"date":"2024-12-24","close":13.4848},{"date":"2024-12-26","close":13.6615},{"date":"2024-12-27","close":13.5437},{"date":"2024-12-30","close":13.5928},{"date":"2024-12-31","close":13.7203},{"date":"2025-01-02","close":13.475},{"date":"2025-01-03","close":13.7203},{"date":"2025-01-06","close":14.0148},{"date":"2025-01-07","close":13.6026},{"date":"2025-01-08","close":13.3474},{"date":"2025-01-10","close":12.8469},{"date":"2025-01-13","close":12.4543},{"date":"2025-01-14","close":12.631},{"date":"2025-01-15","close":12.6702},{"date":"2025-01-16","close":12.523},{"date":"2025-01-17","close":12.68},{"date":"2025-01-21","close":13.0039},{"date":"2025-01-22","close":13.053},{"date":"2025-01-23","close":13.1069},{"date":"2025-01-24","close":13.0333},{"date":"2025-01-27","close":12.7978},{"date":"2025-01-28","close":12.8567},{"date":"2025-01-29","close":12.8174},{"date":"2025-01-30","close":12.9352},{"date":"2025-01-31","close":12.6113},{"date":"2025-02-03","close":12.415},{"date":"2025-02-04","close":12.2482},{"date":"2025-02-05","close":12.3856},{"date":"2025-02-06","close":12.5328},{"date":"2025-02-07","close":12.4543},{"date":"2025-02-10","close":12.7684},{"date":"2025-02-11","close":12.9696},{"date":"2025-02-12","close":12.7193},{"date":"2025-02-13","close":12.9646},{"date":"2025-02-14","close":13.0333},{"date":"2025-02-18","close":13.2198},{"date":"2025-02-19","close":16.0856},{"date":"2025-02-20","close":16.802},{"date":"2025-02-21","close":16.91},{"date":"2025-02-24","close":16.7235},{"date":"2025-02-25","close":16.0365},{"date":"2025-02-26","close":15.7323},{"date":"2025-02-27","close":15.4378},{"date":"2025-02-28","close":15.428},{"date":"2025-03-03","close":14.7508},{"date":"2025-03-04","close":14.7803},{"date":"2025-03-05","close":14.9177},{"date":"2025-03-06","close":14.6821},{"date":"2025-03-07","close":14.6625},{"date":"2025-03-10","close":13.9043},{"date":"2025-03-11","close":13.8747},{"date":"2025-03-12","close":13.796},{"date":"2025-03-13","close":13.5301},{"date":"2025-03-14","close":13.4612},{"date":"2025-03-17","close":13.6778},{"date":"2025-03-18","close":13.3922},{"date":"2025-03-19","close":13.6581},{"date":"2025-03-20","close":13.599},{"date":"2025-03-21","close":13.4316},{"date":"2025-03-24","close":13.6679},{"date":"2025-03-25","close":14.0126},{"date":"2025-03-26","close":13.796},{"date":"2025-03-27","close":13.7566},{"date":"2025-03-28","close":13.0476},{"date":"2025-03-31","close":13.018},{"date":"2025-04-01","close":13.215},{"date":"2025-04-02","close":13.2248},{"date":"2025-04-03","close":11.9742},{"date":"2025-04-04","close":11.0584},{"date":"2025-04-07","close":11.1569},{"date":"2025-04-08","close":11.1963},{"date":"2025-04-09","close":12.3583},{"date":"2025-04-10","close":11.6296},{"date":"2025-04-11","close":11.5902},{"date":"2025-04-14","close":11.669},{"date":"2025-04-15","close":11.9151},{"date":"2025-04-16","close":11.797},{"date":"2025-04-17","close":11.6985},{"date":"2025-04-21","close":11.4819},{"date":"2025-04-22","close":11.5902},{"date":"2025-04-23","close":11.7871},{"date":"2025-04-24","close":12.0924},{"date":"2025-04-25","close":12.2302},{"date":"2025-04-28","close":12.181},{"date":"2025-04-29","close":12.309},{"date":"2025-04-30","close":12.1219},{"date":"2025-05-01","close":12.1712},{"date":"2025-05-02","close":12.4173},{"date":"2025-05-05","close":12.1613},{"date":"2025-05-06","close":13.0279},{"date":"2025-05-07","close":12.8999},{"date":"2025-05-08","close":13.3036},{"date":"2025-05-09","close":13.1362},{"date":"2025-05-12","close":13.7566},{"date":"2025-05-13","close":13.8058},{"date":"2025-05-14","close":13.6286},{"date":"2025-05-15","close":13.5399},{"date":"2025-05-16","close":13.3725},{"date":"2025-05-19","close":13.215},{"date":"2025-05-20","close":13.2642},{"date":"2025-05-21","close":12.8112},{"date":"2025-05-22","close":12.8014},{"date":"2025-05-23","close":12.4567},{"date":"2025-05-27","close":12.8225},{"date":"2025-05-28","close":12.7336},{"date":"2025-05-29","close":12.694},{"date":"2025-05-30","close":12.694},{"date":"2025-06-02","close":12.5259},{"date":"2025-06-03","close":12.9214},{"date":"2025-06-04","close":12.951},{"date":"2025-06-05","close":13.1488},{"date":"2025-06-06","close":13.2476},{"date":"2025-06-09","close":13.5937},{"date":"2025-06-10","close":13.7123},{"date":"2025-06-11","close":13.6925},{"date":"2025-06-12","close":13.6629},{"date":"2025-06-13","close":12.872},{"date":"2025-06-16","close":13.0895},{"date":"2025-06-17","close":12.8818},{"date":"2025-06-18","close":12.9115},{"date":"2025-06-20","close":13.5838},{"date":"2025-06-23","close":13.4552},{"date":"2025-06-24","close":13.8606},{"date":"2025-06-25","close":13.6826},{"date":"2025-06-26","close":14.0781},{"date":"2025-06-27","close":14.0089},{"date":"2025-06-30","close":13.9792},{"date":"2025-07-01","close":14.0188},{"date":"2025-07-02","close":14.3252},{"date":"2025-07-03","close":14.4735},{"date":"2025-07-07","close":14.2066},{"date":"2025-07-08","close":14.4735},{"date":"2025-07-09","close":14.6218},{"date":"2025-07-10","close":14.7899},{"date":"2025-07-11","close":14.5032},{"date":"2025-07-14","close":14.3648},{"date":"2025-07-15","close":14.0089},{"date":"2025-07-16","close":13.9891},{"date":"2025-07-17","close":13.9891},{"date":"2025-07-18","close":13.6629},{"date":"2025-07-21","close":13.6727},{"date":"2025-07-22","close":13.6233},{"date":"2025-07-23","close":13.6431},{"date":"2025-07-24","close":13.2971},{"date":"2025-07-25","close":13.0993},{"date":"2025-07-28","close":13.218},{"date":"2025-07-29","close":12.7901},{"date":"2025-07-30","close":12.8296},{"date":"2025-07-31","close":12.7803},{"date":"2025-08-01","close":12.1783},{"date":"2025-08-04","close":12.2276},{"date":"2025-08-05","close":12.3263},{"date":"2025-08-06","close":13.5994},{"date":"2025-08-07","close":13.5994},{"date":"2025-08-08","close":14.0435},{"date":"2025-08-11","close":13.8856},{"date":"2025-08-12","close":14.5764},{"date":"2025-08-13","close":15.0205},{"date":"2025-08-14","close":14.7442},{"date":"2025-08-15","close":14.7836},{"date":"2025-08-18","close":14.9021},{"date":"2025-08-19","close":14.6159},{"date":"2025-08-20","close":14.3297},{"date":"2025-08-21","close":14.4086},{"date":"2025-08-22","close":15.3166},{"date":"2025-08-25","close":15.3758},{"date":"2025-08-26","close":15.208},{"date":"2025-08-27","close":15.406},{"date":"2025-08-28","close":15.3268},{"date":"2025-08-29","close":14.8912},{"date":"2025-09-02","close":14.7526},{"date":"2025-09-03","close":15.109},{"date":"2025-09-04","close":15.2575},{"date":"2025-09-05","close":15.2773},{"date":"2025-09-08","close":15.2179},{"date":"2025-09-09","close":15.1981},{"date":"2025-09-10","close":14.9605},{"date":"2025-09-11","close":15.505},{"date":"2025-09-12","close":15.4951},{"date":"2025-09-15","close":15.3466},{"date":"2025-09-16","close":15.4159},{"date":"2025-09-17","close":15.5446},{"date":"2025-09-18","close":16.4159},{"date":"2025-09-19","close":16.4753},{"date":"2025-09-22","close":16.7823},{"date":"2025-09-23","close":16.7031},{"date":"2025-09-24","close":16.6734},{"date":"2025-09-25","close":16.4951},{"date":"2025-09-26","close":16.6635},{"date":"2025-09-29","close":16.5645},{"date":"2025-09-30","close":16.6338},{"date":"2025-10-01","close":16.9209},{"date":"2025-10-02","close":17.1486},{"date":"2025-10-03","close":17.1189},{"date":"2025-10-06","close":17.8318},{"date":"2025-10-07","close":16.9209},{"date":"2025-10-08","close":16.3763},{"date":"2025-10-09","close":16.2575},{"date":"2025-10-10","close":15.5545},{"date":"2025-10-13","close":15.5942},{"date":"2025-10-14","close":16.4159},{"date":"2025-10-15","close":17.0991},{"date":"2025-10-16","close":16.4456},{"date":"2025-10-17","close":16.3961},{"date":"2025-10-20","close":16.6239},{"date":"2025-10-21","close":16.8417},{"date":"2025-10-22","close":16.6536},{"date":"2025-10-23","close":16.6041},{"date":"2025-10-24","close":16.9308},{"date":"2025-10-27","close":17.4654},{"date":"2025-10-28","close":17.5546},{"date":"2025-10-29","close":17.4258},{"date":"2025-10-30","close":16.9506},{"date":"2025-10-31","close":16.8714},{"date":"2025-11-03","close":14.1585},{"date":"2025-11-04","close":12.6238},{"date":"2025-11-05","close":13.6436},{"date":"2025-11-06","close":13.8615},{"date":"2025-11-07","close":13.7526},{"date":"2025-11-10","close":14.0496},{"date":"2025-11-11","close":13.8219},{"date":"2025-11-12","close":13.6931},{"date":"2025-11-13","close":13.01},{"date":"2025-11-14","close":12.7327},{"date":"2025-11-17","close":12.2872},{"date":"2025-11-18","close":12.2278},{"date":"2025-11-19","close":11.911},{"date":"2025-11-20","close":11.6238},{"date":"2025-11-21","close":11.9209},{"date":"2025-11-24","close":12.0991},{"date":"2025-11-25","close":12.278},{"date":"2025-11-26","close":12.2383},{"date":"2025-11-28","close":12.2979},{"date":"2025-12-01","close":12.3178},{"date":"2025-12-02","close":12.4073},{"date":"2025-12-03","close":12.4868},{"date":"2025-12-04","close":12.3675},{"date":"2025-12-05","close":12.4371},{"date":"2025-12-08","close":12.6757},{"date":"2025-12-09","close":12.7254},{"date":"2025-12-10","close":13.4412},{"date":"2025-12-11","close":13.481},{"date":"2025-12-12","close":13.0237},{"date":"2025-12-15","close":12.7652},{"date":"2025-12-16","close":12.9541},{"date":"2025-12-17","close":12.7453},{"date":"2025-12-18","close":12.9242},{"date":"2025-12-19","close":12.6956},{"date":"2025-12-22","close":16.5729},{"date":"2025-12-23","close":16.9705},{"date":"2025-12-24","close":17.2489},{"date":"2025-12-26","close":16.8413},{"date":"2025-12-29","close":17.2091},{"date":"2025-12-30","close":17.5074},{"date":"2025-12-31","close":17.1495},{"date":"2026-01-02","close":17.4776},{"date":"2026-01-05","close":18.3325},{"date":"2026-01-06","close":18.4021},{"date":"2026-01-07","close":17.9746},{"date":"2026-01-08","close":17.8454},{"date":"2026-01-09","close":18.432},{"date":"2026-01-12","close":18.7998},{"date":"2026-01-13","close":18.6507},{"date":"2026-01-14","close":18.8495},{"date":"2026-01-15","close":19.0583},{"date":"2026-01-16","close":19.3019},{"date":"2026-01-20","close":19.0384},{"date":"2026-01-21","close":19.7642},{"date":"2026-01-22","close":19.794},{"date":"2026-01-23","close":19.2074},{"date":"2026-01-26","close":18.76},{"date":"2026-01-27","close":18.3127},{"date":"2026-01-28","close":18.263},{"date":"2026-01-29","close":18.0045},{"date":"2026-01-30","close":17.9846},{"date":"2026-02-02","close":18.6805},{"date":"2026-02-03","close":17.5571},{"date":"2026-02-04","close":17.398},{"date":"2026-02-05","close":17.2091},{"date":"2026-02-06","close":17.9945},{"date":"2026-02-09","close":19.0881},{"date":"2026-02-10","close":19.1279},{"date":"2026-02-11","close":18.9191},{"date":"2026-02-12","close":18.2232},{"date":"2026-02-13","close":18.6904},{"date":"2026-02-17","close":18.6209},{"date":"2026-02-18","close":18.422},{"date":"2026-02-19","close":18.422},{"date":"2026-02-20","close":18.8992},{"date":"2026-02-23","close":18.3723},{"date":"2026-02-24","close":19.6349},{"date":"2026-02-25","close":20.5495},{"date":"2026-02-26","close":20.7285},{"date":"2026-02-27","close":20.5694},{"date":"2026-03-02","close":20.2314},{"date":"2026-03-03","close":19.7642},{"date":"2026-03-04","close":20.6291},{"date":"2026-03-05","close":20.8776},{"date":"2026-03-06","close":19.7542},{"date":"2026-03-09","close":22.18},{"date":"2026-03-10","close":22.856},{"date":"2026-03-11","close":23.1742},{"date":"2026-03-12","close":22.7367},{"date":"2026-03-13","close":22.6572},{"date":"2026-03-16","close":22.8759},{"date":"2026-03-17","close":23.3741},{"date":"2026-03-18","close":23.1449},{"date":"2026-03-19","close":23.3641},{"date":"2026-03-20","close":23.125},{"date":"2026-03-23","close":24.4003},{"date":"2026-03-24","close":25.1476},{"date":"2026-03-25","close":25.1276},{"date":"2026-03-26","close":24.2708},{"date":"2026-03-27","close":24.1014},{"date":"2026-03-30","close":23.0453},{"date":"2026-03-31","close":23.942},{"date":"2026-04-01","close":24.9782},{"date":"2026-04-02","close":24.9782},{"date":"2026-04-06","close":25.576},{"date":"2026-04-07","close":25.4166},{"date":"2026-04-08","close":26.104},{"date":"2026-04-09","close":26.9609},{"date":"2026-04-10","close":26.7716},{"date":"2026-04-13","close":26.6421},{"date":"2026-04-14","close":27.2},{"date":"2026-04-15","close":26.8214},{"date":"2026-04-16","close":27.7879},{"date":"2026-04-17","close":28.824},{"date":"2026-04-20","close":29.4119},{"date":"2026-04-21","close":29.6112},{"date":"2026-04-22","close":30.3783},{"date":"2026-04-23","close":30.0197},{"date":"2026-04-24","close":30.199},{"date":"2026-04-27","close":30.0197},{"date":"2026-04-28","close":30.1193},{"date":"2026-04-29","close":30.5776},{"date":"2026-04-30","close":31.7334},{"date":"2026-05-01","close":32.8791},{"date":"2026-05-04","close":33.5068},{"date":"2026-05-05","close":27.7231},{"date":"2026-05-06","close":29.0532},{"date":"2026-05-07","close":27.3196},{"date":"2026-05-08","close":29.4218},{"date":"2026-05-11","close":31.7234},{"date":"2026-05-12","close":31.0658},{"date":"2026-05-13","close":31.6038},{"date":"2026-05-14","close":31.3647},{"date":"2026-05-15","close":29.7706},{"date":"2026-05-18","close":27.2997},{"date":"2026-05-19","close":26.3232},{"date":"2026-05-20","close":26.3133},{"date":"2026-05-21","close":26.2635},{"date":"2026-05-22","close":26.7616},{"date":"2026-05-26","close":28.1964},{"date":"2026-05-27","close":28.1964},{"date":"2026-05-28","close":27.1483},{"date":"2026-05-29","close":26.6693},{"date":"2026-06-01","close":28.5557},{"date":"2026-06-02","close":30.6018},{"date":"2026-06-03","close":31.9891},{"date":"2026-06-04","close":32.2985},{"date":"2026-06-05","close":28.925},{"date":"2026-06-08","close":31.4901},{"date":"2026-06-09","close":30.472},{"date":"2026-06-10","close":30.7914},{"date":"2026-06-11","close":32.5581},{"date":"2026-06-12","close":31.8594},{"date":"2026-06-15","close":32.2786},{"date":"2026-06-16","close":31.7396},{"date":"2026-06-17","close":31.3204},{"date":"2026-06-18","close":31.7496},{"date":"2026-06-22","close":31.7496},{"date":"2026-06-23","close":30.3323},{"date":"2026-06-24","close":30.0029},{"date":"2026-06-25","close":30.3223},{"date":"2026-06-26","close":30.7615},{"date":"2026-06-29","close":32.9373},{"date":"2026-06-30","close":32.8675},{"date":"2026-07-01","close":31.9891},{"date":"2026-07-02","close":29.1346},{"date":"2026-07-06","close":29.2743},{"date":"2026-07-07","close":28.3361},{"date":"2026-07-08","close":28.5257},{"date":"2026-07-09","close":29.4739},{"date":"2026-07-10","close":28.925},{"date":"2026-07-13","close":27.6274},{"date":"2026-07-14","close":27.8869},{"date":"2026-07-15","close":27.6175},{"date":"2026-07-16","close":25.8508},{"date":"2026-07-17","close":25.3318},{"date":"2026-07-20","close":26.1602},{"date":"2026-07-21","close":27.867},{"date":"2026-07-22","close":27.2282},{"date":"2026-07-23","close":26.8589},{"date":"2026-07-24","close":25.9007},{"date":"2026-07-27","close":26.0205},{"date":"2026-07-28","close":25.1022},{"date":"2026-07-29","close":23.116},{"date":"2026-07-30","close":25.3518},{"date":"2026-07-31","close":26.5994},{"date":"2026-08-03","close":27.7372},{"date":"2026-08-04","close":31.1507},{"date":"2026-08-05","close":29.8532},{"date":"2026-08-06","close":28.2562},{"date":"2026-08-07","close":28.1764},{"date":"2026-08-10","close":27.8071},{"date":"2026-08-11","close":27.6674},{"date":"2026-08-12","close":28.0566},{"date":"2026-08-13","close":28.6355},{"date":"2026-08-14","close":29.7734},{"date":"2026-08-17","close":29.6137},{"date":"2026-08-18","close":27.9668},{"date":"2026-08-19","close":27.4378},{"date":"2026-08-20","close":26.9088},{"date":"2026-08-21","close":26.2002},{"date":"2026-08-24","close":26.28},{"date":"2026-08-25","close":27.13},{"date":"2026-08-26","close":26.13},{"date":"2026-08-27","close":26.22},{"date":"2026-08-28","close":25.72},{"date":"2026-08-31","close":25.23},{"date":"2026-09-01","close":24.37},{"date":"2026-09-02","close":24.98},{"date":"2026-09-03","close":25.46},{"date":"2026-09-04","close":26.5},{"date":"2026-09-08","close":27.2},{"date":"2026-09-09","close":26.79},{"date":"2026-09-10","close":26.305},{"date":"2026-09-11","close":26.71},{"date":"2026-09-14","close":24.66},{"date":"2026-09-15","close":24.9},{"date":"2026-09-16","close":24.97},{"date":"2026-09-17","close":24.92},{"date":"2026-09-18","close":24.82},{"date":"2026-09-21","close":25.53},{"date":"2026-09-22","close":25.83},{"date":"2026-09-23","close":25.05},{"date":"2026-09-24","close":25.01},{"date":"2026-09-25","close":25.48},{"date":"2026-09-28","close":24.92},{"date":"2026-09-29","close":24.72},{"date":"2026-09-30","close":25.6},{"date":"2026-10-01","close":25.34},{"date":"2026-10-02","close":25.74},{"date":"2026-10-05","close":26.07},{"date":"2026-10-06","close":24.6},{"date":"2026-10-07","close":24.31},{"date":"2026-10-08","close":24.115},{"date":"2026-10-09","close":23.89},{"date":"2026-10-12","close":23.21},{"date":"2026-10-13","close":23.13},{"date":"2026-10-14","close":21.61},{"date":"2026-10-15","close":21.74},{"date":"2026-10-16","close":20.42},{"date":"2026-10-19","close":21.05},{"date":"2026-10-20","close":21.3},{"date":"2026-10-21","close":22.56},{"date":"2026-10-22","close":21.27}],"chart_data":[{"date":"2024-10-23","open":11.96,"high":12.06,"low":11.77,"close":11.9,"volume":208158,"rsi_14":63.64,"sma_20":11.94,"sma_60":11.75,"sma_120":11.55},{"date":"2024-10-24","open":11.94,"high":11.96,"low":11.73,"close":11.91,"volume":232223,"rsi_14":58.62,"sma_20":11.95,"sma_60":11.76,"sma_120":11.57},{"date":"2024-10-25","open":12.02,"high":12.02,"low":11.87,"close":11.87,"volume":201891,"rsi_14":64.32,"sma_20":11.96,"sma_60":11.78,"sma_120":11.59},{"date":"2024-10-28","open":11.98,"high":12.32,"low":11.98,"close":12.3,"volume":277683,"rsi_14":70.4,"sma_20":12.0,"sma_60":11.81,"sma_120":11.6},{"date":"2024-10-29","open":12.17,"high":12.55,"low":12.12,"close":12.46,"volume":287405,"rsi_14":73.42,"sma_20":12.05,"sma_60":11.86,"sma_120":11.61},{"date":"2024-10-30","open":12.39,"high":12.56,"low":12.34,"close":12.39,"volume":263069,"rsi_14":76.65,"sma_20":12.09,"sma_60":11.91,"sma_120":11.63},{"date":"2024-10-31","open":12.34,"high":12.36,"low":11.99,"close":12.15,"volume":390856,"rsi_14":63.03,"sma_20":12.14,"sma_60":11.94,"sma_120":11.64},{"date":"2024-11-01","open":12.21,"high":12.36,"low":12.09,"close":12.19,"volume":253493,"rsi_14":63.72,"sma_20":12.17,"sma_60":11.96,"sma_120":11.65},{"date":"2024-11-04","open":12.14,"high":12.38,"low":12.0,"close":12.26,"volume":277884,"rsi_14":63.03,"sma_20":12.22,"sma_60":11.99,"sma_120":11.66},{"date":"2024-11-05","open":12.17,"high":12.52,"low":12.17,"close":12.5,"volume":340394,"rsi_14":60.61,"sma_20":12.27,"sma_60":12.02,"sma_120":11.67},{"date":"2024-11-06","open":12.71,"high":13.87,"low":12.63,"close":13.73,"volume":1121596,"rsi_14":75.16,"sma_20":12.39,"sma_60":12.07,"sma_120":11.69},{"date":"2024-11-07","open":13.72,"high":13.92,"low":13.41,"close":13.77,"volume":818194,"rsi_14":76.19,"sma_20":12.52,"sma_60":12.12,"sma_120":11.71},{"date":"2024-11-08","open":12.37,"high":12.58,"low":11.05,"close":11.26,"volume":1125852,"rsi_14":43.64,"sma_20":12.51,"sma_60":12.11,"sma_120":11.71},{"date":"2024-11-11","open":11.39,"high":11.79,"low":11.37,"close":11.69,"volume":724640,"rsi_14":46.74,"sma_20":12.51,"sma_60":12.11,"sma_120":11.71},{"date":"2024-11-12","open":11.58,"high":12.33,"low":11.56,"close":12.27,"volume":680630,"rsi_14":52.96,"sma_20":12.54,"sma_60":12.13,"sma_120":11.72},{"date":"2024-11-13","open":12.33,"high":12.34,"low":11.25,"close":11.28,"volume":545718,"rsi_14":45.52,"sma_20":12.5,"sma_60":12.12,"sma_120":11.71},{"date":"2024-11-14","open":11.37,"high":11.56,"low":11.23,"close":11.41,"volume":424053,"rsi_14":46.79,"sma_20":12.46,"sma_60":12.12,"sma_120":11.71},{"date":"2024-11-15","open":11.29,"high":11.55,"low":11.21,"close":11.34,"volume":440999,"rsi_14":42.96,"sma_20":12.41,"sma_60":12.11,"sma_120":11.71},{"date":"2024-11-18","open":11.31,"high":11.45,"low":11.12,"close":11.17,"volume":737335,"rsi_14":40.52,"sma_20":12.37,"sma_60":12.1,"sma_120":11.71},{"date":"2024-11-19","open":11.03,"high":11.32,"low":11.0,"close":11.25,"volume":311513,"rsi_14":41.61,"sma_20":12.33,"sma_60":12.09,"sma_120":11.71},{"date":"2024-11-20","open":11.21,"high":11.3,"low":11.09,"close":11.26,"volume":626951,"rsi_14":43.24,"sma_20":12.3,"sma_60":12.08,"sma_120":11.71},{"date":"2024-11-21","open":11.33,"high":11.89,"low":11.16,"close":11.83,"volume":678732,"rsi_14":47.46,"sma_20":12.3,"sma_60":12.08,"sma_120":11.71},{"date":"2024-11-22","open":11.9,"high":12.05,"low":11.71,"close":11.78,"volume":397439,"rsi_14":46.62,"sma_20":12.29,"sma_60":12.07,"sma_120":11.71},{"date":"2024-11-25","open":11.97,"high":12.08,"low":11.86,"close":11.97,"volume":710359,"rsi_14":46.25,"sma_20":12.28,"sma_60":12.06,"sma_120":11.72},{"date":"2024-11-26","open":11.89,"high":11.97,"low":11.73,"close":11.93,"volume":363707,"rsi_14":34.62,"sma_20":12.25,"sma_60":12.06,"sma_120":11.72},{"date":"2024-11-27","open":12.02,"high":12.09,"low":11.8,"close":11.82,"volume":376555,"rsi_14":33.22,"sma_20":12.22,"sma_60":12.07,"sma_120":11.72},{"date":"2024-11-29","open":11.95,"high":12.0,"low":11.86,"close":11.89,"volume":247205,"rsi_14":58.29,"sma_20":12.2,"sma_60":12.07,"sma_120":11.73},{"date":"2024-12-02","open":11.86,"high":12.37,"low":11.76,"close":12.28,"volume":468219,"rsi_14":57.7,"sma_20":12.2,"sma_60":12.09,"sma_120":11.74},{"date":"2024-12-03","open":12.39,"high":12.73,"low":12.13,"close":12.22,"volume":478082,"rsi_14":48.36,"sma_20":12.2,"sma_60":12.11,"sma_120":11.75},{"date":"2024-12-04","open":12.22,"high":13.41,"low":12.18,"close":13.24,"volume":767459,"rsi_14":81.76,"sma_20":12.23,"sma_60":12.14,"sma_120":11.77},{"date":"2024-12-05","open":13.23,"high":13.27,"low":12.81,"close":12.83,"volume":544731,"rsi_14":70.83,"sma_20":12.18,"sma_60":12.17,"sma_120":11.78},{"date":"2024-12-06","open":12.97,"high":13.21,"low":12.94,"close":13.11,"volume":523742,"rsi_14":74.58,"sma_20":12.15,"sma_60":12.2,"sma_120":11.8},{"date":"2024-12-09","open":13.18,"high":13.33,"low":13.06,"close":13.11,"volume":543223,"rsi_14":78.3,"sma_20":12.24,"sma_60":12.22,"sma_120":11.83},{"date":"2024-12-10","open":13.15,"high":13.5,"low":13.04,"close":13.35,"volume":557514,"rsi_14":79.27,"sma_20":12.32,"sma_60":12.25,"sma_120":11.85},{"date":"2024-12-11","open":13.52,"high":13.92,"low":13.39,"close":13.63,"volume":714263,"rsi_14":80.78,"sma_20":12.39,"sma_60":12.27,"sma_120":11.87},{"date":"2024-12-12","open":13.71,"high":14.23,"low":13.63,"close":14.03,"volume":608790,"rsi_14":79.89,"sma_20":12.53,"sma_60":12.31,"sma_120":11.9},{"date":"2024-12-13","open":13.95,"high":14.18,"low":13.46,"close":14.11,"volume":905491,"rsi_14":81.4,"sma_20":12.66,"sma_60":12.34,"sma_120":11.93},{"date":"2024-12-16","open":14.16,"high":14.48,"low":14.06,"close":14.34,"volume":900462,"rsi_14":81.55,"sma_20":12.81,"sma_60":12.37,"sma_120":11.96},{"date":"2024-12-17","open":14.26,"high":14.3,"low":13.94,"close":14.09,"volume":603689,"rsi_14":77.22,"sma_20":12.96,"sma_60":12.41,"sma_120":11.99},{"date":"2024-12-18","open":14.2,"high":14.37,"low":13.44,"close":13.5,"volume":647335,"rsi_14":69.63,"sma_20":13.07,"sma_60":12.44,"sma_120":12.01},{"date":"2024-12-19","open":13.8,"high":13.94,"low":13.41,"close":13.47,"volume":568532,"rsi_14":68.59,"sma_20":13.18,"sma_60":12.47,"sma_120":12.03},{"date":"2024-12-20","open":13.24,"high":13.82,"low":13.24,"close":13.41,"volume":2205943,"rsi_14":64.34,"sma_20":13.26,"sma_60":12.5,"sma_120":12.05},{"date":"2024-12-23","open":13.38,"high":13.59,"low":13.34,"close":13.43,"volume":541485,"rsi_14":65.49,"sma_20":13.34,"sma_60":12.53,"sma_120":12.07},{"date":"2024-12-24","open":13.43,"high":13.51,"low":13.32,"close":13.48,"volume":170726,"rsi_14":54.18,"sma_20":13.42,"sma_60":12.56,"sma_120":12.09},{"date":"2024-12-26","open":13.4,"high":13.74,"low":13.39,"close":13.66,"volume":349843,"rsi_14":65.45,"sma_20":13.5,"sma_60":12.6,"sma_120":12.12},{"date":"2024-12-27","open":13.46,"high":13.65,"low":13.32,"close":13.54,"volume":428325,"rsi_14":58.53,"sma_20":13.59,"sma_60":12.63,"sma_120":12.14},{"date":"2024-12-30","open":13.37,"high":13.69,"low":13.25,"close":13.59,"volume":398413,"rsi_14":59.32,"sma_20":13.68,"sma_60":12.67,"sma_120":12.16},{"date":"2024-12-31","open":13.63,"high":13.88,"low":13.62,"close":13.72,"volume":550694,"rsi_14":57.54,"sma_20":13.75,"sma_60":12.71,"sma_120":12.18},{"date":"2025-01-02","open":13.91,"high":13.97,"low":13.4,"close":13.47,"volume":399574,"rsi_14":46.77,"sma_20":13.81,"sma_60":12.74,"sma_120":12.2},{"date":"2025-01-03","open":13.53,"high":13.73,"low":13.41,"close":13.72,"volume":344918,"rsi_14":43.1,"sma_20":13.84,"sma_60":12.78,"sma_120":12.22},{"date":"2025-01-06","open":13.74,"high":14.18,"low":13.69,"close":14.01,"volume":472104,"rsi_14":48.03,"sma_20":13.9,"sma_60":12.83,"sma_120":12.24},{"date":"2025-01-07","open":13.99,"high":14.05,"low":13.47,"close":13.6,"volume":860991,"rsi_14":36.26,"sma_20":13.92,"sma_60":12.87,"sma_120":12.26},{"date":"2025-01-08","open":13.44,"high":13.58,"low":13.28,"close":13.35,"volume":716374,"rsi_14":36.13,"sma_20":13.94,"sma_60":12.89,"sma_120":12.28},{"date":"2025-01-10","open":13.07,"high":13.24,"low":12.81,"close":12.85,"volume":574458,"rsi_14":37.36,"sma_20":13.91,"sma_60":12.91,"sma_120":12.29},{"date":"2025-01-13","open":12.66,"high":12.89,"low":12.44,"close":12.45,"volume":534718,"rsi_14":32.78,"sma_20":13.85,"sma_60":12.93,"sma_120":12.3},{"date":"2025-01-14","open":12.48,"high":12.92,"low":12.47,"close":12.63,"volume":697128,"rsi_14":37.38,"sma_20":13.78,"sma_60":12.93,"sma_120":12.31},{"date":"2025-01-15","open":13.01,"high":13.01,"low":12.66,"close":12.67,"volume":420658,"rsi_14":37.78,"sma_20":13.71,"sma_60":12.94,"sma_120":12.32},{"date":"2025-01-16","open":12.66,"high":12.71,"low":12.5,"close":12.52,"volume":402805,"rsi_14":34.88,"sma_20":13.61,"sma_60":12.95,"sma_120":12.33},{"date":"2025-01-17","open":12.8,"high":12.85,"low":12.63,"close":12.68,"volume":346604,"rsi_14":34.47,"sma_20":13.54,"sma_60":12.96,"sma_120":12.34},{"date":"2025-01-21","open":12.77,"high":13.09,"low":12.77,"close":13.0,"volume":404491,"rsi_14":41.98,"sma_20":13.51,"sma_60":12.97,"sma_120":12.36},{"date":"2025-01-22","open":12.99,"high":13.15,"low":12.98,"close":13.05,"volume":415436,"rsi_14":41.98,"sma_20":13.49,"sma_60":12.99,"sma_120":12.37},{"date":"2025-01-23","open":12.9,"high":13.12,"low":12.83,"close":13.11,"volume":346538,"rsi_14":40.69,"sma_20":13.48,"sma_60":13.01,"sma_120":12.39},{"date":"2025-01-24","open":13.04,"high":13.25,"low":13.02,"close":13.03,"volume":250784,"rsi_14":42.92,"sma_20":13.46,"sma_60":13.03,"sma_120":12.4},{"date":"2025-01-27","open":12.92,"high":13.17,"low":12.69,"close":12.8,"volume":361392,"rsi_14":35.17,"sma_20":13.42,"sma_60":13.04,"sma_120":12.43},{"date":"2025-01-28","open":12.82,"high":12.98,"low":12.73,"close":12.86,"volume":335384,"rsi_14":29.86,"sma_20":13.38,"sma_60":13.04,"sma_120":12.45},{"date":"2025-01-29","open":12.8,"high":12.94,"low":12.69,"close":12.82,"volume":393672,"rsi_14":34.31,"sma_20":13.35,"sma_60":13.05,"sma_120":12.48},{"date":"2025-01-30","open":12.87,"high":13.07,"low":12.83,"close":12.94,"volume":371157,"rsi_14":41.29,"sma_20":13.31,"sma_60":13.06,"sma_120":12.5},{"date":"2025-01-31","open":12.95,"high":13.08,"low":12.6,"close":12.61,"volume":616599,"rsi_14":44.62,"sma_20":13.26,"sma_60":13.07,"sma_120":12.52},{"date":"2025-02-03","open":12.23,"high":12.64,"low":12.09,"close":12.42,"volume":488877,"rsi_14":49.01,"sma_20":13.2,"sma_60":13.07,"sma_120":12.53},{"date":"2025-02-04","open":12.42,"high":12.45,"low":12.24,"close":12.25,"volume":367627,"rsi_14":40.35,"sma_20":13.13,"sma_60":13.07,"sma_120":12.54},{"date":"2025-02-05","open":12.28,"high":12.45,"low":12.25,"close":12.39,"volume":491619,"rsi_14":43.16,"sma_20":13.04,"sma_60":13.04,"sma_120":12.55},{"date":"2025-02-06","open":12.44,"high":12.6,"low":12.37,"close":12.53,"volume":432643,"rsi_14":50.24,"sma_20":12.99,"sma_60":13.02,"sma_120":12.57},{"date":"2025-02-07","open":12.57,"high":12.58,"low":12.33,"close":12.45,"volume":418250,"rsi_14":44.36,"sma_20":12.94,"sma_60":13.04,"sma_120":12.58},{"date":"2025-02-10","open":12.48,"high":12.87,"low":12.45,"close":12.77,"volume":368585,"rsi_14":44.09,"sma_20":12.94,"sma_60":13.06,"sma_120":12.59},{"date":"2025-02-11","open":12.67,"high":13.15,"low":12.67,"close":12.97,"volume":319628,"rsi_14":48.05,"sma_20":12.97,"sma_60":13.07,"sma_120":12.6},{"date":"2025-02-12","open":12.8,"high":12.84,"low":12.59,"close":12.72,"volume":416606,"rsi_14":41.72,"sma_20":12.97,"sma_60":13.09,"sma_120":12.61},{"date":"2025-02-13","open":12.81,"high":12.99,"low":12.71,"close":12.96,"volume":394337,"rsi_14":48.63,"sma_20":12.98,"sma_60":13.12,"sma_120":12.62},{"date":"2025-02-14","open":13.0,"high":13.18,"low":13.0,"close":13.03,"volume":268706,"rsi_14":55.02,"sma_20":13.01,"sma_60":13.15,"sma_120":12.63},{"date":"2025-02-18","open":13.19,"high":13.22,"low":12.95,"close":13.22,"volume":463863,"rsi_14":57.34,"sma_20":13.04,"sma_60":13.18,"sma_120":12.64},{"date":"2025-02-19","open":14.71,"high":16.95,"low":14.39,"close":16.09,"volume":2574927,"rsi_14":80.83,"sma_20":13.2,"sma_60":13.26,"sma_120":12.68},{"date":"2025-02-20","open":15.78,"high":17.14,"low":15.72,"close":16.8,"volume":1634583,"rsi_14":82.78,"sma_20":13.39,"sma_60":13.35,"sma_120":12.72},{"date":"2025-02-21","open":16.87,"high":17.09,"low":16.55,"close":16.91,"volume":1423251,"rsi_14":87.82,"sma_20":13.58,"sma_60":13.44,"sma_120":12.76},{"date":"2025-02-24","open":16.91,"high":17.08,"low":16.29,"close":16.72,"volume":964840,"rsi_14":87.98,"sma_20":13.77,"sma_60":13.52,"sma_120":12.8},{"date":"2025-02-25","open":16.61,"high":16.66,"low":15.88,"close":16.04,"volume":1282846,"rsi_14":80.59,"sma_20":13.93,"sma_60":13.59,"sma_120":12.83},{"date":"2025-02-26","open":15.94,"high":16.12,"low":15.72,"close":15.73,"volume":894943,"rsi_14":76.31,"sma_20":14.08,"sma_60":13.65,"sma_120":12.86},{"date":"2025-02-27","open":15.81,"high":15.98,"low":15.38,"close":15.44,"volume":811207,"rsi_14":72.32,"sma_20":14.21,"sma_60":13.72,"sma_120":12.89},{"date":"2025-02-28","open":15.3,"high":15.47,"low":15.11,"close":15.43,"volume":890413,"rsi_14":73.09,"sma_20":14.34,"sma_60":13.78,"sma_120":12.92},{"date":"2025-03-03","open":15.77,"high":15.77,"low":14.71,"close":14.75,"volume":1098090,"rsi_14":64.57,"sma_20":14.45,"sma_60":13.82,"sma_120":12.95},{"date":"2025-03-04","open":14.52,"high":14.95,"low":14.19,"close":14.78,"volume":878509,"rsi_14":63.66,"sma_20":14.57,"sma_60":13.86,"sma_120":12.98},{"date":"2025-03-05","open":14.76,"high":15.05,"low":14.62,"close":14.92,"volume":792627,"rsi_14":66.87,"sma_20":14.71,"sma_60":13.89,"sma_120":13.02},{"date":"2025-03-06","open":14.65,"high":14.84,"low":14.51,"close":14.68,"volume":439121,"rsi_14":63.2,"sma_20":14.82,"sma_60":13.92,"sma_120":13.04},{"date":"2025-03-07","open":14.55,"high":14.77,"low":14.23,"close":14.66,"volume":575397,"rsi_14":62.61,"sma_20":14.93,"sma_60":13.95,"sma_120":13.07},{"date":"2025-03-10","open":14.43,"high":14.49,"low":13.8,"close":13.9,"volume":634196,"rsi_14":54.51,"sma_20":15.0,"sma_60":13.96,"sma_120":13.09},{"date":"2025-03-11","open":13.99,"high":14.15,"low":13.74,"close":13.87,"volume":560171,"rsi_14":23.38,"sma_20":15.06,"sma_60":13.97,"sma_120":13.11},{"date":"2025-03-12","open":13.96,"high":14.07,"low":13.8,"close":13.8,"volume":597594,"rsi_14":7.63,"sma_20":15.1,"sma_60":13.97,"sma_120":13.12},{"date":"2025-03-13","open":13.75,"high":13.86,"low":13.41,"close":13.53,"volume":576049,"rsi_14":4.44,"sma_20":15.14,"sma_60":13.96,"sma_120":13.13},{"date":"2025-03-14","open":13.7,"high":13.79,"low":13.42,"close":13.46,"volume":578715,"rsi_14":4.58,"sma_20":15.16,"sma_60":13.95,"sma_120":13.14},{"date":"2025-03-17","open":13.39,"high":13.8,"low":13.39,"close":13.68,"volume":503828,"rsi_14":12.07,"sma_20":15.19,"sma_60":13.94,"sma_120":13.15},{"date":"2025-03-18","open":13.48,"high":13.62,"low":13.37,"close":13.39,"volume":658311,"rsi_14":12.15,"sma_20":15.2,"sma_60":13.92,"sma_120":13.17},{"date":"2025-03-19","open":13.49,"high":13.76,"low":13.48,"close":13.66,"volume":504243,"rsi_14":20.75,"sma_20":15.07,"sma_60":13.93,"sma_120":13.18},{"date":"2025-03-20","open":13.43,"high":13.75,"low":13.41,"close":13.6,"volume":477530,"rsi_14":20.43,"sma_20":14.9,"sma_60":13.93,"sma_120":13.2},{"date":"2025-03-21","open":13.41,"high":13.62,"low":13.25,"close":13.43,"volume":2944036,"rsi_14":24.35,"sma_20":14.72,"sma_60":13.93,"sma_120":13.22},{"date":"2025-03-24","open":13.76,"high":13.97,"low":13.65,"close":13.67,"volume":646946,"rsi_14":29.79,"sma_20":14.57,"sma_60":13.93,"sma_120":13.23},{"date":"2025-03-25","open":13.76,"high":14.05,"low":13.7,"close":14.01,"volume":726998,"rsi_14":34.5,"sma_20":14.46,"sma_60":13.94,"sma_120":13.25},{"date":"2025-03-26","open":14.02,"high":14.3,"low":13.73,"close":13.8,"volume":599164,"rsi_14":34.73,"sma_20":14.36,"sma_60":13.94,"sma_120":13.27},{"date":"2025-03-27","open":13.7,"high":13.86,"low":13.54,"close":13.76,"volume":621657,"rsi_14":34.5,"sma_20":14.27,"sma_60":13.94,"sma_120":13.29},{"date":"2025-03-28","open":13.71,"high":13.82,"low":13.02,"close":13.05,"volume":523415,"rsi_14":35.64,"sma_20":14.15,"sma_60":13.93,"sma_120":13.3},{"date":"2025-03-31","open":12.9,"high":13.05,"low":12.75,"close":13.02,"volume":1257681,"rsi_14":35.64,"sma_20":14.06,"sma_60":13.92,"sma_120":13.31},{"date":"2025-04-01","open":12.93,"high":13.38,"low":12.75,"close":13.21,"volume":701033,"rsi_14":40.63,"sma_20":13.98,"sma_60":13.92,"sma_120":13.33},{"date":"2025-04-02","open":12.98,"high":13.32,"low":12.96,"close":13.22,"volume":420266,"rsi_14":44.64,"sma_20":13.89,"sma_60":13.91,"sma_120":13.34},{"date":"2025-04-03","open":12.53,"high":12.62,"low":11.94,"close":11.97,"volume":700672,"rsi_14":31.54,"sma_20":13.75,"sma_60":13.87,"sma_120":13.35},{"date":"2025-04-04","open":11.27,"high":11.53,"low":10.79,"close":11.06,"volume":861985,"rsi_14":22.29,"sma_20":13.56,"sma_60":13.83,"sma_120":13.35},{"date":"2025-04-07","open":10.49,"high":11.79,"low":10.43,"close":11.16,"volume":1002972,"rsi_14":25.38,"sma_20":13.42,"sma_60":13.79,"sma_120":13.34},{"date":"2025-04-08","open":11.73,"high":11.74,"low":11.06,"close":11.2,"volume":861990,"rsi_14":21.46,"sma_20":13.29,"sma_60":13.76,"sma_120":13.34},{"date":"2025-04-09","open":11.18,"high":12.51,"low":11.0,"close":12.36,"volume":799441,"rsi_14":38.55,"sma_20":13.21,"sma_60":13.76,"sma_120":13.34},{"date":"2025-04-10","open":11.86,"high":11.99,"low":11.28,"close":11.63,"volume":530963,"rsi_14":34.93,"sma_20":13.12,"sma_60":13.74,"sma_120":13.34},{"date":"2025-04-11","open":11.59,"high":11.69,"low":11.33,"close":11.59,"volume":472780,"rsi_14":32.03,"sma_20":13.02,"sma_60":13.72,"sma_120":13.33},{"date":"2025-04-14","open":11.86,"high":11.86,"low":11.47,"close":11.67,"volume":432874,"rsi_14":28.75,"sma_20":12.92,"sma_60":13.71,"sma_120":13.33},{"date":"2025-04-15","open":11.65,"high":12.0,"low":11.55,"close":11.92,"volume":732534,"rsi_14":33.04,"sma_20":12.85,"sma_60":13.69,"sma_120":13.33},{"date":"2025-04-16","open":11.75,"high":11.92,"low":11.63,"close":11.8,"volume":622920,"rsi_14":32.57,"sma_20":12.75,"sma_60":13.67,"sma_120":13.32},{"date":"2025-04-17","open":11.81,"high":11.88,"low":11.64,"close":11.7,"volume":500282,"rsi_14":36.54,"sma_20":12.65,"sma_60":13.65,"sma_120":13.32},{"date":"2025-04-21","open":11.57,"high":11.66,"low":11.34,"close":11.48,"volume":541817,"rsi_14":35.23,"sma_20":12.55,"sma_60":13.62,"sma_120":13.32},{"date":"2025-04-22","open":11.76,"high":11.84,"low":11.54,"close":11.59,"volume":432117,"rsi_14":34.1,"sma_20":12.45,"sma_60":13.59,"sma_120":13.31},{"date":"2025-04-23","open":11.93,"high":12.09,"low":11.73,"close":11.79,"volume":482350,"rsi_14":36.43,"sma_20":12.34,"sma_60":13.58,"sma_120":13.31},{"date":"2025-04-24","open":11.79,"high":12.12,"low":11.7,"close":12.09,"volume":389209,"rsi_14":51.36,"sma_20":12.25,"sma_60":13.56,"sma_120":13.3},{"date":"2025-04-25","open":11.99,"high":12.25,"low":11.94,"close":12.23,"volume":369640,"rsi_14":66.39,"sma_20":12.17,"sma_60":13.55,"sma_120":13.3},{"date":"2025-04-28","open":12.26,"high":12.36,"low":12.02,"close":12.18,"volume":310003,"rsi_14":64.53,"sma_20":12.13,"sma_60":13.54,"sma_120":13.3},{"date":"2025-04-29","open":12.11,"high":12.37,"low":12.08,"close":12.31,"volume":318647,"rsi_14":65.4,"sma_20":12.09,"sma_60":13.53,"sma_120":13.3},{"date":"2025-04-30","open":12.08,"high":12.19,"low":11.9,"close":12.12,"volume":460896,"rsi_14":45.52,"sma_20":12.04,"sma_60":13.53,"sma_120":13.3},{"date":"2025-05-01","open":12.42,"high":12.44,"low":12.14,"close":12.17,"volume":411941,"rsi_14":63.82,"sma_20":11.98,"sma_60":13.53,"sma_120":13.3},{"date":"2025-05-02","open":12.35,"high":12.59,"low":12.28,"close":12.42,"volume":413095,"rsi_14":69.09,"sma_20":12.01,"sma_60":13.53,"sma_120":13.28},{"date":"2025-05-05","open":12.18,"high":12.37,"low":12.06,"close":12.16,"volume":557283,"rsi_14":60.5,"sma_20":12.06,"sma_60":13.52,"sma_120":13.27},{"date":"2025-05-06","open":12.49,"high":13.12,"low":11.98,"close":13.03,"volume":1093155,"rsi_14":68.77,"sma_20":12.16,"sma_60":13.53,"sma_120":13.28},{"date":"2025-05-07","open":13.03,"high":13.07,"low":12.69,"close":12.9,"volume":698377,"rsi_14":68.54,"sma_20":12.24,"sma_60":13.53,"sma_120":13.29},{"date":"2025-05-08","open":12.97,"high":13.47,"low":12.93,"close":13.3,"volume":603418,"rsi_14":74.47,"sma_20":12.29,"sma_60":13.53,"sma_120":13.3},{"date":"2025-05-09","open":13.35,"high":13.46,"low":13.02,"close":13.14,"volume":520313,"rsi_14":75.61,"sma_20":12.37,"sma_60":13.54,"sma_120":13.32},{"date":"2025-05-12","open":13.77,"high":13.87,"low":13.41,"close":13.76,"volume":426775,"rsi_14":78.95,"sma_20":12.48,"sma_60":13.55,"sma_120":13.34},{"date":"2025-05-13","open":13.79,"high":13.91,"low":13.74,"close":13.81,"volume":539851,"rsi_14":78.08,"sma_20":12.59,"sma_60":13.57,"sma_120":13.36},{"date":"2025-05-14","open":13.8,"high":13.82,"low":13.62,"close":13.63,"volume":365753,"rsi_14":72.16,"sma_20":12.67,"sma_60":13.57,"sma_120":13.38},{"date":"2025-05-15","open":13.59,"high":13.71,"low":13.41,"close":13.54,"volume":342569,"rsi_14":69.16,"sma_20":12.76,"sma_60":13.53,"sma_120":13.39},{"date":"2025-05-16","open":13.51,"high":13.69,"low":13.33,"close":13.37,"volume":562079,"rsi_14":66.85,"sma_20":12.85,"sma_60":13.47,"sma_120":13.41},{"date":"2025-05-19","open":13.13,"high":13.31,"low":13.07,"close":13.21,"volume":357480,"rsi_14":62.71,"sma_20":12.94,"sma_60":13.4,"sma_120":13.42},{"date":"2025-05-20","open":13.18,"high":13.32,"low":13.13,"close":13.26,"volume":468732,"rsi_14":66.67,"sma_20":13.02,"sma_60":13.35,"sma_120":13.43},{"date":"2025-05-21","open":13.15,"high":13.24,"low":12.79,"close":12.81,"volume":355443,"rsi_14":58.35,"sma_20":13.07,"sma_60":13.29,"sma_120":13.44},{"date":"2025-05-22","open":12.8,"high":13.0,"low":12.76,"close":12.8,"volume":368088,"rsi_14":55.34,"sma_20":13.11,"sma_60":13.24,"sma_120":13.45},{"date":"2025-05-23","open":12.55,"high":12.72,"low":12.43,"close":12.46,"volume":463584,"rsi_14":54.01,"sma_20":13.12,"sma_60":13.19,"sma_120":13.45},{"date":"2025-05-27","open":12.61,"high":12.87,"low":12.54,"close":12.82,"volume":347058,"rsi_14":45.91,"sma_20":13.15,"sma_60":13.14,"sma_120":13.46},{"date":"2025-05-28","open":12.75,"high":12.85,"low":12.61,"close":12.73,"volume":417186,"rsi_14":46.5,"sma_20":13.17,"sma_60":13.11,"sma_120":13.46},{"date":"2025-05-29","open":12.79,"high":12.83,"low":12.59,"close":12.69,"volume":359705,"rsi_14":37.91,"sma_20":13.19,"sma_60":13.07,"sma_120":13.47},{"date":"2025-05-30","open":12.6,"high":12.8,"low":12.51,"close":12.69,"volume":648247,"rsi_14":40.38,"sma_20":13.22,"sma_60":13.03,"sma_120":13.46},{"date":"2025-06-02","open":12.69,"high":12.75,"low":12.5,"close":12.53,"volume":532030,"rsi_14":19.63,"sma_20":13.22,"sma_60":12.99,"sma_120":13.46},{"date":"2025-06-03","open":12.53,"high":13.02,"low":12.53,"close":12.92,"volume":491550,"rsi_14":30.92,"sma_20":13.26,"sma_60":12.96,"sma_120":13.45},{"date":"2025-06-04","open":12.89,"high":12.99,"low":12.71,"close":12.95,"volume":652198,"rsi_14":34.19,"sma_20":13.25,"sma_60":12.94,"sma_120":13.45},{"date":"2025-06-05","open":13.0,"high":13.3,"low":12.94,"close":13.15,"volume":409293,"rsi_14":40.82,"sma_20":13.26,"sma_60":12.93,"sma_120":13.45},{"date":"2025-06-06","open":13.35,"high":13.38,"low":13.14,"close":13.25,"volume":351975,"rsi_14":46.22,"sma_20":13.26,"sma_60":12.92,"sma_120":13.45},{"date":"2025-06-09","open":13.37,"high":13.61,"low":13.25,"close":13.59,"volume":364434,"rsi_14":56.42,"sma_20":13.28,"sma_60":12.92,"sma_120":13.44},{"date":"2025-06-10","open":13.63,"high":13.79,"low":13.57,"close":13.71,"volume":350216,"rsi_14":57.58,"sma_20":13.27,"sma_60":12.92,"sma_120":13.44},{"date":"2025-06-11","open":13.72,"high":14.04,"low":13.58,"close":13.69,"volume":524678,"rsi_14":69.09,"sma_20":13.26,"sma_60":12.92,"sma_120":13.43},{"date":"2025-06-12","open":13.51,"high":13.79,"low":13.31,"close":13.66,"volume":378596,"rsi_14":68.47,"sma_20":13.26,"sma_60":12.93,"sma_120":13.43},{"date":"2025-06-13","open":13.37,"high":13.56,"low":12.84,"close":12.87,"volume":401360,"rsi_14":56.93,"sma_20":13.23,"sma_60":12.91,"sma_120":13.42},{"date":"2025-06-16","open":13.09,"high":13.37,"low":12.97,"close":13.09,"volume":493884,"rsi_14":55.25,"sma_20":13.21,"sma_60":12.9,"sma_120":13.42},{"date":"2025-06-17","open":12.89,"high":13.12,"low":12.86,"close":12.88,"volume":534044,"rsi_14":52.79,"sma_20":13.19,"sma_60":12.89,"sma_120":13.41},{"date":"2025-06-18","open":12.81,"high":13.08,"low":12.81,"close":12.91,"volume":374687,"rsi_14":54.1,"sma_20":13.17,"sma_60":12.88,"sma_120":13.41},{"date":"2025-06-20","open":13.17,"high":13.73,"low":13.15,"close":13.58,"volume":1318785,"rsi_14":63.39,"sma_20":13.21,"sma_60":12.87,"sma_120":13.41},{"date":"2025-06-23","open":13.48,"high":13.54,"low":13.12,"close":13.46,"volume":498197,"rsi_14":64.16,"sma_20":13.24,"sma_60":12.86,"sma_120":13.4},{"date":"2025-06-24","open":13.61,"high":13.92,"low":13.08,"close":13.86,"volume":558107,"rsi_14":64.26,"sma_20":13.3,"sma_60":12.87,"sma_120":13.4},{"date":"2025-06-25","open":13.87,"high":13.94,"low":13.62,"close":13.68,"volume":486715,"rsi_14":60.63,"sma_20":13.35,"sma_60":12.88,"sma_120":13.4},{"date":"2025-06-26","open":13.67,"high":14.1,"low":13.46,"close":14.08,"volume":678895,"rsi_14":62.77,"sma_20":13.42,"sma_60":12.89,"sma_120":13.41},{"date":"2025-06-27","open":14.15,"high":14.2,"low":13.77,"close":14.01,"volume":960007,"rsi_14":60.55,"sma_20":13.48,"sma_60":12.9,"sma_120":13.41},{"date":"2025-06-30","open":14.16,"high":14.28,"low":13.94,"close":13.98,"volume":1249959,"rsi_14":55.86,"sma_20":13.55,"sma_60":12.92,"sma_120":13.41},{"date":"2025-07-01","open":13.88,"high":14.28,"low":13.84,"close":14.02,"volume":493512,"rsi_14":54.77,"sma_20":13.62,"sma_60":12.95,"sma_120":13.41},{"date":"2025-07-02","open":13.98,"high":14.39,"low":13.88,"close":14.33,"volume":558065,"rsi_14":59.04,"sma_20":13.69,"sma_60":13.0,"sma_120":13.42},{"date":"2025-07-03","open":14.47,"high":14.58,"low":14.44,"close":14.47,"volume":263103,"rsi_14":61.2,"sma_20":13.77,"sma_60":13.06,"sma_120":13.42},{"date":"2025-07-07","open":14.35,"high":14.63,"low":14.16,"close":14.21,"volume":427244,"rsi_14":71.57,"sma_20":13.82,"sma_60":13.11,"sma_120":13.44},{"date":"2025-07-08","open":14.34,"high":14.64,"low":14.31,"close":14.47,"volume":548347,"rsi_14":72.01,"sma_20":13.89,"sma_60":13.14,"sma_120":13.45},{"date":"2025-07-09","open":14.59,"high":14.64,"low":14.34,"close":14.62,"volume":354075,"rsi_14":78.21,"sma_20":13.94,"sma_60":13.19,"sma_120":13.47},{"date":"2025-07-10","open":14.64,"high":14.82,"low":14.59,"close":14.79,"volume":440647,"rsi_14":79.14,"sma_20":13.99,"sma_60":13.25,"sma_120":13.48},{"date":"2025-07-11","open":14.68,"high":14.74,"low":14.4,"close":14.5,"volume":584015,"rsi_14":66.2,"sma_20":14.03,"sma_60":13.29,"sma_120":13.5},{"date":"2025-07-14","open":14.36,"high":14.43,"low":14.0,"close":14.36,"volume":541408,"rsi_14":65.97,"sma_20":14.07,"sma_60":13.33,"sma_120":13.51},{"date":"2025-07-15","open":14.43,"high":14.43,"low":14.0,"close":14.01,"volume":522454,"rsi_14":52.65,"sma_20":14.13,"sma_60":13.37,"sma_120":13.52},{"date":"2025-07-16","open":14.12,"high":14.2,"low":13.82,"close":13.99,"volume":467393,"rsi_14":55.81,"sma_20":14.17,"sma_60":13.41,"sma_120":13.53},{"date":"2025-07-17","open":13.93,"high":14.14,"low":13.93,"close":13.99,"volume":593235,"rsi_14":48.02,"sma_20":14.23,"sma_60":13.45,"sma_120":13.54},{"date":"2025-07-18","open":14.13,"high":14.16,"low":13.63,"close":13.66,"volume":464310,"rsi_14":43.08,"sma_20":14.27,"sma_60":13.48,"sma_120":13.54},{"date":"2025-07-21","open":13.69,"high":13.78,"low":13.62,"close":13.67,"volume":430642,"rsi_14":43.82,"sma_20":14.27,"sma_60":13.52,"sma_120":13.55},{"date":"2025-07-22","open":13.66,"high":13.75,"low":13.54,"close":13.62,"volume":525924,"rsi_14":42.06,"sma_20":14.28,"sma_60":13.54,"sma_120":13.55},{"date":"2025-07-23","open":13.71,"high":13.73,"low":13.52,"close":13.64,"volume":432464,"rsi_14":34.53,"sma_20":14.27,"sma_60":13.56,"sma_120":13.56},{"date":"2025-07-24","open":13.55,"high":13.55,"low":13.27,"close":13.3,"volume":386287,"rsi_14":25.51,"sma_20":14.25,"sma_60":13.58,"sma_120":13.56},{"date":"2025-07-25","open":13.3,"high":13.35,"low":13.08,"close":13.1,"volume":277842,"rsi_14":26.27,"sma_20":14.2,"sma_60":13.59,"sma_120":13.56},{"date":"2025-07-28","open":13.23,"high":13.36,"low":13.18,"close":13.22,"volume":521635,"rsi_14":21.27,"sma_20":14.16,"sma_60":13.61,"sma_120":13.57},{"date":"2025-07-29","open":13.31,"high":13.38,"low":12.72,"close":12.79,"volume":467890,"rsi_14":12.96,"sma_20":14.1,"sma_60":13.62,"sma_120":13.57},{"date":"2025-07-30","open":12.87,"high":13.33,"low":12.75,"close":12.83,"volume":572149,"rsi_14":8.12,"sma_20":14.04,"sma_60":13.63,"sma_120":13.58},{"date":"2025-07-31","open":12.82,"high":13.04,"low":12.71,"close":12.78,"volume":467551,"rsi_14":9.05,"sma_20":13.96,"sma_60":13.64,"sma_120":13.58},{"date":"2025-08-01","open":12.5,"high":12.67,"low":12.13,"close":12.18,"volume":567845,"rsi_14":7.39,"sma_20":13.85,"sma_60":13.62,"sma_120":13.58},{"date":"2025-08-04","open":12.32,"high":12.52,"low":12.16,"close":12.23,"volume":594039,"rsi_14":10.62,"sma_20":13.75,"sma_60":13.61,"sma_120":13.57},{"date":"2025-08-05","open":12.29,"high":12.36,"low":12.12,"close":12.33,"volume":619764,"rsi_14":14.53,"sma_20":13.64,"sma_60":13.59,"sma_120":13.56},{"date":"2025-08-06","open":12.83,"high":14.21,"low":12.59,"close":13.6,"volume":1210073,"rsi_14":44.9,"sma_20":13.59,"sma_60":13.6,"sma_120":13.57},{"date":"2025-08-07","open":13.71,"high":13.71,"low":13.24,"close":13.6,"volume":656206,"rsi_14":49.39,"sma_20":13.53,"sma_60":13.6,"sma_120":13.58},{"date":"2025-08-08","open":13.63,"high":14.17,"low":13.59,"close":14.04,"volume":541485,"rsi_14":55.35,"sma_20":13.51,"sma_60":13.6,"sma_120":13.58},{"date":"2025-08-11","open":14.06,"high":14.42,"low":13.82,"close":13.89,"volume":488648,"rsi_14":53.77,"sma_20":13.49,"sma_60":13.61,"sma_120":13.59},{"date":"2025-08-12","open":13.97,"high":14.66,"low":13.97,"close":14.58,"volume":528905,"rsi_14":60.71,"sma_20":13.52,"sma_60":13.62,"sma_120":13.58},{"date":"2025-08-13","open":14.79,"high":15.03,"low":14.72,"close":15.02,"volume":500511,"rsi_14":69.11,"sma_20":13.57,"sma_60":13.65,"sma_120":13.56},{"date":"2025-08-14","open":14.85,"high":14.97,"low":14.56,"close":14.74,"volume":521481,"rsi_14":67.94,"sma_20":13.61,"sma_60":13.68,"sma_120":13.54},{"date":"2025-08-15","open":14.78,"high":14.84,"low":14.57,"close":14.78,"volume":609105,"rsi_14":67.39,"sma_20":13.67,"sma_60":13.7,"sma_120":13.52},{"date":"2025-08-18","open":14.74,"high":14.93,"low":14.5,"close":14.9,"volume":321084,"rsi_14":74.65,"sma_20":13.73,"sma_60":13.74,"sma_120":13.51},{"date":"2025-08-19","open":15.05,"high":15.19,"low":14.56,"close":14.62,"volume":530191,"rsi_14":69.72,"sma_20":13.78,"sma_60":13.77,"sma_120":13.5},{"date":"2025-08-20","open":14.5,"high":14.59,"low":14.21,"close":14.33,"volume":333368,"rsi_14":66.25,"sma_20":13.82,"sma_60":13.8,"sma_120":13.49},{"date":"2025-08-21","open":14.22,"high":14.46,"low":14.22,"close":14.41,"volume":317445,"rsi_14":76.28,"sma_20":13.88,"sma_60":13.82,"sma_120":13.48},{"date":"2025-08-22","open":14.51,"high":15.47,"low":14.3,"close":15.32,"volume":666940,"rsi_14":80.27,"sma_20":13.99,"sma_60":13.87,"sma_120":13.49},{"date":"2025-08-25","open":15.31,"high":15.49,"low":15.24,"close":15.38,"volume":552250,"rsi_14":80.12,"sma_20":14.1,"sma_60":13.91,"sma_120":13.49},{"date":"2025-08-26","open":15.38,"high":15.62,"low":15.16,"close":15.21,"volume":747467,"rsi_14":69.46,"sma_20":14.22,"sma_60":13.96,"sma_120":13.49},{"date":"2025-08-27","open":15.2,"high":15.52,"low":15.12,"close":15.41,"volume":503461,"rsi_14":70.89,"sma_20":14.35,"sma_60":14.0,"sma_120":13.5},{"date":"2025-08-28","open":15.49,"high":15.57,"low":15.16,"close":15.33,"volume":514395,"rsi_14":66.07,"sma_20":14.48,"sma_60":14.04,"sma_120":13.5},{"date":"2025-08-29","open":15.33,"high":15.4,"low":14.83,"close":14.89,"volume":679960,"rsi_14":61.63,"sma_20":14.61,"sma_60":14.08,"sma_120":13.51},{"date":"2025-09-02","open":14.61,"high":15.01,"low":14.61,"close":14.75,"volume":549612,"rsi_14":51.8,"sma_20":14.74,"sma_60":14.1,"sma_120":13.52},{"date":"2025-09-03","open":14.61,"high":15.11,"low":14.61,"close":15.11,"volume":358415,"rsi_14":50.57,"sma_20":14.87,"sma_60":14.13,"sma_120":13.53},{"date":"2025-09-04","open":15.06,"high":15.29,"low":14.89,"close":15.26,"volume":346123,"rsi_14":56.93,"sma_20":14.96,"sma_60":14.16,"sma_120":13.54},{"date":"2025-09-05","open":15.34,"high":15.47,"low":15.08,"close":15.28,"volume":328714,"rsi_14":56.68,"sma_20":15.04,"sma_60":14.19,"sma_120":13.56},{"date":"2025-09-08","open":15.39,"high":15.39,"low":15.17,"close":15.22,"volume":414959,"rsi_14":54.08,"sma_20":15.1,"sma_60":14.21,"sma_120":13.57},{"date":"2025-09-09","open":15.22,"high":15.25,"low":15.06,"close":15.2,"volume":469141,"rsi_14":58.88,"sma_20":15.16,"sma_60":14.24,"sma_120":13.58},{"date":"2025-09-10","open":15.2,"high":15.22,"low":14.94,"close":14.96,"volume":397725,"rsi_14":59.87,"sma_20":15.18,"sma_60":14.27,"sma_120":13.59},{"date":"2025-09-11","open":15.08,"high":15.52,"low":14.96,"close":15.51,"volume":454420,"rsi_14":65.32,"sma_20":15.2,"sma_60":14.31,"sma_120":13.61},{"date":"2025-09-12","open":15.52,"high":15.63,"low":15.25,"close":15.5,"volume":529147,"rsi_14":52.55,"sma_20":15.23,"sma_60":14.36,"sma_120":13.63},{"date":"2025-09-15","open":15.52,"high":15.74,"low":15.3,"close":15.35,"volume":556925,"rsi_14":48.48,"sma_20":15.26,"sma_60":14.4,"sma_120":13.64},{"date":"2025-09-16","open":15.24,"high":15.54,"low":15.05,"close":15.42,"volume":519396,"rsi_14":54.22,"sma_20":15.28,"sma_60":14.43,"sma_120":13.65},{"date":"2025-09-17","open":15.43,"high":15.88,"low":15.42,"close":15.54,"volume":488400,"rsi_14":52.89,"sma_20":15.33,"sma_60":14.46,"sma_120":13.66},{"date":"2025-09-18","open":15.54,"high":16.43,"low":15.54,"close":16.42,"volume":567191,"rsi_14":67.08,"sma_20":15.43,"sma_60":14.51,"sma_120":13.69},{"date":"2025-09-19","open":16.47,"high":16.67,"low":16.2,"close":16.48,"volume":1314098,"rsi_14":78.17,"sma_20":15.53,"sma_60":14.55,"sma_120":13.71},{"date":"2025-09-22","open":16.47,"high":16.82,"low":16.39,"close":16.78,"volume":479827,"rsi_14":84.05,"sma_20":15.6,"sma_60":14.6,"sma_120":13.75},{"date":"2025-09-23","open":16.82,"high":17.14,"low":16.65,"close":16.7,"volume":476431,"rsi_14":79.49,"sma_20":15.67,"sma_60":14.64,"sma_120":13.77},{"date":"2025-09-24","open":16.78,"high":16.81,"low":16.5,"close":16.67,"volume":484709,"rsi_14":77.39,"sma_20":15.74,"sma_60":14.69,"sma_120":13.8},{"date":"2025-09-25","open":16.42,"high":16.51,"low":16.23,"close":16.5,"volume":381473,"rsi_14":72.2,"sma_20":15.8,"sma_60":14.73,"sma_120":13.84},{"date":"2025-09-26","open":16.45,"high":16.74,"low":16.35,"close":16.66,"volume":366428,"rsi_14":75.35,"sma_20":15.87,"sma_60":14.77,"sma_120":13.89},{"date":"2025-09-29","open":16.81,"high":16.81,"low":16.46,"close":16.56,"volume":474170,"rsi_14":73.31,"sma_20":15.95,"sma_60":14.8,"sma_120":13.93},{"date":"2025-09-30","open":16.51,"high":16.65,"low":16.32,"close":16.63,"volume":627458,"rsi_14":80.29,"sma_20":16.05,"sma_60":14.84,"sma_120":13.98},{"date":"2025-10-01","open":16.48,"high":17.0,"low":16.2,"close":16.92,"volume":532175,"rsi_14":78.26,"sma_20":16.14,"sma_60":14.88,"sma_120":14.01},{"date":"2025-10-02","open":16.99,"high":17.49,"low":16.68,"close":17.15,"volume":877720,"rsi_14":80.36,"sma_20":16.23,"sma_60":14.93,"sma_120":14.06},{"date":"2025-10-03","open":17.2,"high":17.66,"low":17.08,"close":17.12,"volume":668704,"rsi_14":84.03,"sma_20":16.33,"sma_60":14.97,"sma_120":14.11},{"date":"2025-10-06","open":17.18,"high":17.85,"low":17.14,"close":17.83,"volume":638300,"rsi_14":87.2,"sma_20":16.46,"sma_60":15.02,"sma_120":14.16},{"date":"2025-10-07","open":17.88,"high":18.07,"low":16.71,"close":16.92,"volume":977692,"rsi_14":67.08,"sma_20":16.54,"sma_60":15.06,"sma_120":14.2},{"date":"2025-10-08","open":16.99,"high":16.99,"low":16.35,"close":16.38,"volume":499313,"rsi_14":49.47,"sma_20":16.62,"sma_60":15.1,"sma_120":14.24},{"date":"2025-10-09","open":16.36,"high":16.36,"low":15.76,"close":16.26,"volume":625524,"rsi_14":47.11,"sma_20":16.65,"sma_60":15.14,"sma_120":14.28},{"date":"2025-10-10","open":16.26,"high":16.32,"low":15.38,"close":15.55,"volume":518871,"rsi_14":35.24,"sma_20":16.66,"sma_60":15.17,"sma_120":14.31},{"date":"2025-10-13","open":15.95,"high":15.97,"low":15.46,"close":15.59,"volume":436474,"rsi_14":36.54,"sma_20":16.67,"sma_60":15.2,"sma_120":14.34},{"date":"2025-10-14","open":15.3,"high":16.65,"low":15.3,"close":16.42,"volume":755921,"rsi_14":47.38,"sma_20":16.72,"sma_60":15.25,"sma_120":14.38},{"date":"2025-10-15","open":16.65,"high":17.11,"low":16.49,"close":17.1,"volume":605596,"rsi_14":55.58,"sma_20":16.8,"sma_60":15.3,"sma_120":14.42},{"date":"2025-10-16","open":17.14,"high":17.19,"low":16.4,"close":16.45,"volume":449614,"rsi_14":48.15,"sma_20":16.8,"sma_60":15.35,"sma_120":14.46},{"date":"2025-10-17","open":16.3,"high":16.52,"low":15.85,"close":16.4,"volume":562960,"rsi_14":48.56,"sma_20":16.8,"sma_60":15.4,"sma_120":14.49},{"date":"2025-10-20","open":16.5,"high":16.75,"low":16.31,"close":16.62,"volume":327283,"rsi_14":49.92,"sma_20":16.79,"sma_60":15.46,"sma_120":14.53},{"date":"2025-10-21","open":16.64,"high":17.02,"low":16.49,"close":16.84,"volume":304285,"rsi_14":49.33,"sma_20":16.8,"sma_60":15.52,"sma_120":14.57},{"date":"2025-10-22","open":16.84,"high":16.88,"low":16.38,"close":16.65,"volume":406197,"rsi_14":45.81,"sma_20":16.79,"sma_60":15.59,"sma_120":14.6},{"date":"2025-10-23","open":16.63,"high":16.91,"low":16.58,"close":16.6,"volume":316994,"rsi_14":45.65,"sma_20":16.8,"sma_60":15.65,"sma_120":14.64},{"date":"2025-10-24","open":16.92,"high":17.27,"low":16.78,"close":16.93,"volume":386557,"rsi_14":41.86,"sma_20":16.81,"sma_60":15.72,"sma_120":14.68},{"date":"2025-10-27","open":17.0,"high":17.48,"low":16.89,"close":17.47,"volume":492980,"rsi_14":55.28,"sma_20":16.86,"sma_60":15.81,"sma_120":14.72},{"date":"2025-10-28","open":17.45,"high":17.71,"low":17.21,"close":17.55,"volume":491506,"rsi_14":62.53,"sma_20":16.91,"sma_60":15.9,"sma_120":14.75},{"date":"2025-10-29","open":17.39,"high":17.89,"low":17.15,"close":17.43,"volume":624489,"rsi_14":62.39,"sma_20":16.93,"sma_60":15.98,"sma_120":14.79},{"date":"2025-10-30","open":17.28,"high":17.56,"low":16.86,"close":16.95,"volume":661735,"rsi_14":65.56,"sma_20":16.92,"sma_60":16.04,"sma_120":14.82},{"date":"2025-10-31","open":16.91,"high":17.01,"low":16.59,"close":16.87,"volume":777175,"rsi_14":64.11,"sma_20":16.91,"sma_60":16.09,"sma_120":14.84},{"date":"2025-11-03","open":13.43,"high":14.42,"low":12.32,"close":14.16,"volume":2181410,"rsi_14":32.41,"sma_20":16.72,"sma_60":16.09,"sma_120":14.85},{"date":"2025-11-04","open":13.73,"high":13.91,"low":11.98,"close":12.62,"volume":1923033,"rsi_14":19.21,"sma_20":16.51,"sma_60":16.07,"sma_120":14.84},{"date":"2025-11-05","open":12.71,"high":13.7,"low":12.57,"close":13.64,"volume":1761205,"rsi_14":31.65,"sma_20":16.37,"sma_60":16.05,"sma_120":14.84},{"date":"2025-11-06","open":13.42,"high":14.01,"low":13.42,"close":13.86,"volume":1536026,"rsi_14":33.76,"sma_20":16.25,"sma_60":16.03,"sma_120":14.84},{"date":"2025-11-07","open":13.67,"high":13.96,"low":13.52,"close":13.75,"volume":1325853,"rsi_14":31.31,"sma_20":16.16,"sma_60":16.02,"sma_120":14.85},{"date":"2025-11-10","open":13.88,"high":14.43,"low":13.88,"close":14.05,"volume":1056403,"rsi_14":32.02,"sma_20":16.08,"sma_60":16.0,"sma_120":14.85},{"date":"2025-11-11","open":13.95,"high":14.06,"low":13.67,"close":13.82,"volume":833345,"rsi_14":31.85,"sma_20":15.95,"sma_60":15.98,"sma_120":14.86},{"date":"2025-11-12","open":13.82,"high":14.18,"low":13.66,"close":13.69,"volume":1315273,"rsi_14":31.53,"sma_20":15.77,"sma_60":15.97,"sma_120":14.87},{"date":"2025-11-13","open":13.66,"high":13.74,"low":12.84,"close":13.01,"volume":872166,"rsi_14":26.2,"sma_20":15.6,"sma_60":15.94,"sma_120":14.87},{"date":"2025-11-14","open":12.83,"high":13.05,"low":12.69,"close":12.73,"volume":880358,"rsi_14":20.35,"sma_20":15.42,"sma_60":15.92,"sma_120":14.87},{"date":"2025-11-17","open":12.66,"high":12.66,"low":12.24,"close":12.29,"volume":739659,"rsi_14":18.41,"sma_20":15.2,"sma_60":15.86,"sma_120":14.87},{"date":"2025-11-18","open":12.16,"high":12.39,"low":11.86,"close":12.23,"volume":1041506,"rsi_14":18.56,"sma_20":14.96,"sma_60":15.81,"sma_120":14.86},{"date":"2025-11-19","open":12.27,"high":12.32,"low":11.88,"close":11.91,"volume":795581,"rsi_14":18.93,"sma_20":14.72,"sma_60":15.75,"sma_120":14.86},{"date":"2025-11-20","open":11.87,"high":12.3,"low":11.6,"close":11.62,"volume":630076,"rsi_14":18.45,"sma_20":14.47,"sma_60":15.69,"sma_120":14.85},{"date":"2025-11-21","open":11.58,"high":12.16,"low":11.5,"close":11.92,"volume":1048365,"rsi_14":31.04,"sma_20":14.22,"sma_60":15.63,"sma_120":14.84},{"date":"2025-11-24","open":11.94,"high":12.22,"low":11.86,"close":12.1,"volume":715004,"rsi_14":43.61,"sma_20":13.95,"sma_60":15.59,"sma_120":14.83},{"date":"2025-11-25","open":12.18,"high":12.48,"low":12.13,"close":12.28,"volume":629406,"rsi_14":30.62,"sma_20":13.68,"sma_60":15.54,"sma_120":14.82},{"date":"2025-11-26","open":12.32,"high":12.51,"low":12.21,"close":12.24,"volume":1153852,"rsi_14":25.93,"sma_20":13.41,"sma_60":15.49,"sma_120":14.81},{"date":"2025-11-28","open":12.24,"high":12.31,"low":12.18,"close":12.3,"volume":329082,"rsi_14":28.03,"sma_20":13.18,"sma_60":15.44,"sma_120":14.8},{"date":"2025-12-01","open":12.12,"high":12.4,"low":12.06,"close":12.32,"volume":721791,"rsi_14":21.7,"sma_20":12.94,"sma_60":15.39,"sma_120":14.79},{"date":"2025-12-02","open":12.42,"high":12.52,"low":12.32,"close":12.41,"volume":486508,"rsi_14":25.66,"sma_20":12.85,"sma_60":15.34,"sma_120":14.78},{"date":"2025-12-03","open":12.41,"high":12.55,"low":12.21,"close":12.49,"volume":547427,"rsi_14":28.76,"sma_20":12.84,"sma_60":15.3,"sma_120":14.77},{"date":"2025-12-04","open":12.48,"high":12.63,"low":12.29,"close":12.37,"volume":540301,"rsi_14":35.54,"sma_20":12.78,"sma_60":15.25,"sma_120":14.76},{"date":"2025-12-05","open":12.31,"high":12.57,"low":12.25,"close":12.44,"volume":573438,"rsi_14":42.08,"sma_20":12.7,"sma_60":15.2,"sma_120":14.76},{"date":"2025-12-08","open":12.54,"high":12.76,"low":12.31,"close":12.68,"volume":568762,"rsi_14":58.5,"sma_20":12.64,"sma_60":15.15,"sma_120":14.76},{"date":"2025-12-09","open":12.63,"high":12.95,"low":12.63,"close":12.73,"volume":564619,"rsi_14":61.31,"sma_20":12.57,"sma_60":15.11,"sma_120":14.75},{"date":"2025-12-10","open":12.64,"high":13.6,"low":12.64,"close":13.44,"volume":1260771,"rsi_14":81.17,"sma_20":12.55,"sma_60":15.07,"sma_120":14.75},{"date":"2025-12-11","open":13.42,"high":13.54,"low":13.28,"close":13.48,"volume":676473,"rsi_14":92.52,"sma_20":12.54,"sma_60":15.04,"sma_120":14.75},{"date":"2025-12-12","open":13.48,"high":13.49,"low":12.97,"close":13.02,"volume":681485,"rsi_14":73.04,"sma_20":12.54,"sma_60":14.98,"sma_120":14.74},{"date":"2025-12-15","open":13.13,"high":13.17,"low":12.75,"close":12.77,"volume":705086,"rsi_14":63.79,"sma_20":12.54,"sma_60":14.92,"sma_120":14.73},{"date":"2025-12-16","open":12.74,"high":13.01,"low":12.66,"close":12.95,"volume":643320,"rsi_14":63.93,"sma_20":12.57,"sma_60":14.85,"sma_120":14.72},{"date":"2025-12-17","open":12.92,"high":13.1,"low":12.71,"close":12.75,"volume":743264,"rsi_14":59.77,"sma_20":12.59,"sma_60":14.78,"sma_120":14.71},{"date":"2025-12-18","open":12.97,"high":13.15,"low":12.84,"close":12.92,"volume":1034176,"rsi_14":61.54,"sma_20":12.64,"sma_60":14.72,"sma_120":14.7},{"date":"2025-12-19","open":12.84,"high":12.94,"low":12.62,"close":12.7,"volume":2422731,"rsi_14":56.46,"sma_20":12.69,"sma_60":14.65,"sma_120":14.69},{"date":"2025-12-22","open":16.11,"high":17.14,"low":15.51,"close":16.57,"volume":3601697,"rsi_14":81.04,"sma_20":12.92,"sma_60":14.65,"sma_120":14.71},{"date":"2025-12-23","open":16.74,"high":18.01,"low":16.5,"close":16.97,"volume":1728190,"rsi_14":81.9,"sma_20":13.17,"sma_60":14.66,"sma_120":14.73},{"date":"2025-12-24","open":17.2,"high":17.92,"low":17.06,"close":17.25,"volume":827470,"rsi_14":83.96,"sma_20":13.42,"sma_60":14.67,"sma_120":14.76},{"date":"2025-12-26","open":17.17,"high":17.28,"low":16.68,"close":16.84,"volume":728613,"rsi_14":79.26,"sma_20":13.65,"sma_60":14.66,"sma_120":14.77},{"date":"2025-12-29","open":16.68,"high":17.25,"low":16.5,"close":17.21,"volume":1225293,"rsi_14":79.61,"sma_20":13.9,"sma_60":14.66,"sma_120":14.8},{"date":"2025-12-30","open":17.28,"high":17.78,"low":17.22,"close":17.51,"volume":851434,"rsi_14":80.25,"sma_20":14.16,"sma_60":14.67,"sma_120":14.82},{"date":"2025-12-31","open":17.52,"high":17.54,"low":17.07,"close":17.15,"volume":598822,"rsi_14":74.57,"sma_20":14.39,"sma_60":14.66,"sma_120":14.84},{"date":"2026-01-02","open":17.23,"high":17.51,"low":17.04,"close":17.48,"volume":787679,"rsi_14":75.51,"sma_20":14.65,"sma_60":14.66,"sma_120":14.86},{"date":"2026-01-05","open":17.64,"high":18.9,"low":17.58,"close":18.33,"volume":1403981,"rsi_14":82.25,"sma_20":14.95,"sma_60":14.7,"sma_120":14.9},{"date":"2026-01-06","open":18.32,"high":18.54,"low":18.06,"close":18.4,"volume":1163800,"rsi_14":85.04,"sma_20":15.25,"sma_60":14.73,"sma_120":14.94},{"date":"2026-01-07","open":18.4,"high":18.44,"low":17.67,"close":17.97,"volume":803658,"rsi_14":80.31,"sma_20":15.51,"sma_60":14.77,"sma_120":14.97},{"date":"2026-01-08","open":17.85,"high":17.9,"low":17.58,"close":17.85,"volume":584601,"rsi_14":81.09,"sma_20":15.77,"sma_60":14.81,"sma_120":15.0},{"date":"2026-01-09","open":17.87,"high":18.81,"low":17.65,"close":18.43,"volume":749051,"rsi_14":81.99,"sma_20":16.02,"sma_60":14.84,"sma_120":15.04},{"date":"2026-01-12","open":18.38,"high":18.97,"low":18.13,"close":18.8,"volume":769247,"rsi_14":84.89,"sma_20":16.29,"sma_60":14.87,"sma_120":15.09},{"date":"2026-01-13","open":18.82,"high":19.15,"low":18.58,"close":18.65,"volume":512737,"rsi_14":70.69,"sma_20":16.57,"sma_60":14.9,"sma_120":15.13},{"date":"2026-01-14","open":18.61,"high":18.87,"low":18.37,"close":18.85,"volume":498841,"rsi_14":69.48,"sma_20":16.88,"sma_60":14.94,"sma_120":15.17},{"date":"2026-01-15","open":19.04,"high":19.45,"low":18.97,"close":19.06,"volume":575288,"rsi_14":69.04,"sma_20":17.18,"sma_60":14.98,"sma_120":15.22},{"date":"2026-01-16","open":19.07,"high":19.39,"low":18.85,"close":19.3,"volume":704949,"rsi_14":76.81,"sma_20":17.51,"sma_60":15.02,"sma_120":15.27},{"date":"2026-01-20","open":18.67,"high":19.29,"low":18.54,"close":19.04,"volume":751424,"rsi_14":70.4,"sma_20":17.82,"sma_60":15.06,"sma_120":15.32},{"date":"2026-01-21","open":19.38,"high":20.04,"low":19.21,"close":19.76,"volume":915891,"rsi_14":72.98,"sma_20":18.18,"sma_60":15.11,"sma_120":15.38},{"date":"2026-01-22","open":19.94,"high":20.21,"low":19.67,"close":19.79,"volume":1183769,"rsi_14":78.85,"sma_20":18.34,"sma_60":15.16,"sma_120":15.44},{"date":"2026-01-23","open":19.68,"high":19.68,"low":19.2,"close":19.21,"volume":669382,"rsi_14":67.86,"sma_20":18.45,"sma_60":15.19,"sma_120":15.5},{"date":"2026-01-26","open":19.21,"high":19.55,"low":18.64,"close":18.76,"volume":636451,"rsi_14":54.82,"sma_20":18.53,"sma_60":15.21,"sma_120":15.55},{"date":"2026-01-27","open":18.76,"high":19.03,"low":18.05,"close":18.31,"volume":710870,"rsi_14":49.07,"sma_20":18.6,"sma_60":15.22,"sma_120":15.6},{"date":"2026-01-28","open":18.5,"high":18.64,"low":18.23,"close":18.26,"volume":990257,"rsi_14":53.25,"sma_20":18.65,"sma_60":15.24,"sma_120":15.64},{"date":"2026-01-29","open":18.12,"high":18.41,"low":17.81,"close":18.0,"volume":950161,"rsi_14":51.74,"sma_20":18.68,"sma_60":15.26,"sma_120":15.68},{"date":"2026-01-30","open":17.88,"high":18.3,"low":17.85,"close":17.98,"volume":934956,"rsi_14":44.4,"sma_20":18.72,"sma_60":15.32,"sma_120":15.71},{"date":"2026-02-02","open":18.0,"high":18.79,"low":17.92,"close":18.68,"volume":740346,"rsi_14":48.62,"sma_20":18.78,"sma_60":15.42,"sma_120":15.75},{"date":"2026-02-03","open":18.69,"high":18.81,"low":17.08,"close":17.56,"volume":1011591,"rsi_14":39.68,"sma_20":18.74,"sma_60":15.49,"sma_120":15.77},{"date":"2026-02-04","open":17.3,"high":17.81,"low":17.11,"close":17.4,"volume":1080563,"rsi_14":36.2,"sma_20":18.69,"sma_60":15.55,"sma_120":15.79},{"date":"2026-02-05","open":17.2,"high":17.54,"low":16.73,"close":17.21,"volume":992315,"rsi_14":32.35,"sma_20":18.65,"sma_60":15.6,"sma_120":15.81},{"date":"2026-02-06","open":17.89,"high":18.17,"low":17.58,"close":17.99,"volume":681180,"rsi_14":38.69,"sma_20":18.66,"sma_60":15.67,"sma_120":15.84},{"date":"2026-02-09","open":18.0,"high":19.12,"low":18.0,"close":19.09,"volume":568494,"rsi_14":66.23,"sma_20":18.45,"sma_60":15.19,"sma_120":15.5},{"date":"2026-02-10","open":19.16,"high":19.48,"low":18.94,"close":19.13,"volume":656425,"rsi_14":59.59,"sma_20":18.54,"sma_60":15.21,"sma_120":15.55},{"date":"2026-02-11","open":19.32,"high":19.4,"low":18.55,"close":18.92,"volume":439822,"rsi_14":56.03,"sma_20":18.64,"sma_60":15.24,"sma_120":15.61},{"date":"2026-02-12","open":19.1,"high":19.34,"low":18.07,"close":18.22,"volume":796546,"rsi_14":52.73,"sma_20":18.7,"sma_60":15.26,"sma_120":15.65},{"date":"2026-02-13","open":18.65,"high":18.84,"low":18.04,"close":18.69,"volume":580636,"rsi_14":58.64,"sma_20":18.76,"sma_60":15.28,"sma_120":15.69},{"date":"2026-02-17","open":18.59,"high":18.78,"low":18.37,"close":18.62,"volume":438752,"rsi_14":52.16,"sma_20":18.83,"sma_60":15.36,"sma_120":15.73},{"date":"2026-02-18","open":18.73,"high":18.95,"low":18.4,"close":18.42,"volume":728583,"rsi_14":51.32,"sma_20":18.61,"sma_60":16.36,"sma_120":16.06},{"date":"2026-02-19","open":18.15,"high":18.42,"low":18.02,"close":18.42,"volume":591344,"rsi_14":53.63,"sma_20":18.54,"sma_60":16.47,"sma_120":16.08},{"date":"2026-02-20","open":18.4,"high":18.99,"low":18.32,"close":18.9,"volume":1378405,"rsi_14":57.37,"sma_20":18.5,"sma_60":16.59,"sma_120":16.11},{"date":"2026-02-23","open":18.73,"high":18.86,"low":18.14,"close":18.37,"volume":745,"rsi_14":47.21,"sma_20":18.45,"sma_60":16.69,"sma_120":16.14},{"date":"2026-02-24","open":19.81,"high":20.0,"low":17.21,"close":19.63,"volume":1854595,"rsi_14":60.1,"sma_20":18.97,"sma_60":15.56,"sma_120":15.81},{"date":"2026-02-25","open":19.66,"high":20.63,"low":19.6,"close":20.55,"volume":1908779,"rsi_14":65.21,"sma_20":19.07,"sma_60":15.67,"sma_120":15.85},{"date":"2026-02-26","open":20.58,"high":20.95,"low":20.09,"close":20.73,"volume":1360827,"rsi_14":65.03,"sma_20":19.21,"sma_60":15.79,"sma_120":15.9},{"date":"2026-02-27","open":20.13,"high":20.81,"low":19.77,"close":20.57,"volume":1266192,"rsi_14":61.58,"sma_20":19.35,"sma_60":15.9,"sma_120":15.95},{"date":"2026-03-02","open":19.93,"high":20.51,"low":19.76,"close":20.23,"volume":983532,"rsi_14":60.75,"sma_20":19.44,"sma_60":16.0,"sma_120":15.99},{"date":"2026-03-03","open":19.45,"high":20.1,"low":19.16,"close":19.76,"volume":848506,"rsi_14":50.0,"sma_20":19.49,"sma_60":16.11,"sma_120":16.04},{"date":"2026-03-04","open":20.19,"high":20.77,"low":19.83,"close":20.63,"volume":1082050,"rsi_14":56.82,"sma_20":19.59,"sma_60":16.23,"sma_120":16.09},{"date":"2026-03-05","open":20.46,"high":20.95,"low":20.24,"close":20.88,"volume":1329446,"rsi_14":65.79,"sma_20":19.69,"sma_60":16.37,"sma_120":16.14},{"date":"2026-03-06","open":20.29,"high":20.48,"low":19.58,"close":19.75,"volume":741845,"rsi_14":54.64,"sma_20":19.73,"sma_60":16.49,"sma_120":16.18},{"date":"2026-03-09","open":20.63,"high":22.24,"low":20.01,"close":22.18,"volume":2742512,"rsi_14":68.18,"sma_20":19.87,"sma_60":16.66,"sma_120":16.23},{"date":"2026-03-10","open":22.02,"high":23.23,"low":22.02,"close":22.86,"volume":2235680,"rsi_14":75.89,"sma_20":20.06,"sma_60":16.84,"sma_120":16.3},{"date":"2026-03-11","open":23.0,"high":23.38,"low":22.62,"close":23.17,"volume":1393913,"rsi_14":75.48,"sma_20":20.23,"sma_60":17.03,"sma_120":16.36},{"date":"2026-03-12","open":22.57,"high":23.21,"low":22.47,"close":22.74,"volume":1123009,"rsi_14":72.45,"sma_20":20.38,"sma_60":17.21,"sma_120":16.42},{"date":"2026-03-13","open":22.78,"high":23.21,"low":22.34,"close":22.66,"volume":1270436,"rsi_14":70.95,"sma_20":20.56,"sma_60":17.39,"sma_120":16.49},{"date":"2026-03-16","open":23.21,"high":23.71,"low":22.67,"close":22.88,"volume":1048650,"rsi_14":68.99,"sma_20":20.75,"sma_60":17.57,"sma_120":16.56},{"date":"2026-03-17","open":22.96,"high":23.52,"low":22.83,"close":23.37,"volume":682891,"rsi_14":67.37,"sma_20":20.97,"sma_60":17.75,"sma_120":16.62},{"date":"2026-03-18","open":23.22,"high":23.68,"low":22.98,"close":23.14,"volume":1031835,"rsi_14":64.73,"sma_20":21.21,"sma_60":17.93,"sma_120":16.69},{"date":"2026-03-19","open":22.85,"high":23.64,"low":22.6,"close":23.36,"volume":758041,"rsi_14":66.95,"sma_20":21.45,"sma_60":18.12,"sma_120":16.76},{"date":"2026-03-20","open":23.31,"high":23.31,"low":22.68,"close":23.12,"volume":2368040,"rsi_14":67.79,"sma_20":21.67,"sma_60":18.3,"sma_120":16.82},{"date":"2026-03-23","open":23.3,"high":24.62,"low":23.14,"close":24.4,"volume":1505370,"rsi_14":76.05,"sma_20":21.94,"sma_60":18.5,"sma_120":16.9},{"date":"2026-03-24","open":24.16,"high":25.33,"low":24.03,"close":25.15,"volume":1187470,"rsi_14":75.72,"sma_20":22.22,"sma_60":18.71,"sma_120":16.98},{"date":"2026-03-25","open":25.76,"high":25.99,"low":24.92,"close":25.13,"volume":984399,"rsi_14":74.82,"sma_20":22.45,"sma_60":18.92,"sma_120":17.06},{"date":"2026-03-26","open":24.66,"high":25.28,"low":24.25,"close":24.27,"volume":1272339,"rsi_14":77.28,"sma_20":22.62,"sma_60":19.12,"sma_120":17.13},{"date":"2026-03-27","open":24.0,"high":24.17,"low":23.57,"close":24.1,"volume":1183635,"rsi_14":65.77,"sma_20":22.8,"sma_60":19.31,"sma_120":17.21},{"date":"2026-03-30","open":24.34,"high":24.54,"low":22.49,"close":23.05,"volume":1542093,"rsi_14":51.1,"sma_20":22.94,"sma_60":19.47,"sma_120":17.27},{"date":"2026-03-31","open":23.43,"high":24.13,"low":23.23,"close":23.94,"volume":1571383,"rsi_14":55.2,"sma_20":23.14,"sma_60":19.64,"sma_120":17.34},{"date":"2026-04-01","open":24.35,"high":25.14,"low":24.14,"close":24.98,"volume":1100806,"rsi_14":64.63,"sma_20":23.36,"sma_60":19.84,"sma_120":17.41},{"date":"2026-04-02","open":24.15,"high":25.17,"low":24.07,"close":24.98,"volume":835804,"rsi_14":65.32,"sma_20":23.56,"sma_60":20.04,"sma_120":17.48},{"date":"2026-04-06","open":24.93,"high":25.59,"low":24.77,"close":25.58,"volume":830918,"rsi_14":67.22,"sma_20":23.85,"sma_60":20.25,"sma_120":17.55},{"date":"2026-04-07","open":25.52,"high":25.89,"low":25.29,"close":25.42,"volume":933969,"rsi_14":63.61,"sma_20":24.01,"sma_60":20.47,"sma_120":17.62},{"date":"2026-04-08","open":26.57,"high":26.78,"low":25.82,"close":26.1,"volume":1132292,"rsi_14":68.59,"sma_20":24.17,"sma_60":20.69,"sma_120":17.7},{"date":"2026-04-09","open":25.85,"high":27.0,"low":25.45,"close":26.96,"volume":1374927,"rsi_14":70.92,"sma_20":24.36,"sma_60":20.92,"sma_120":17.79},{"date":"2026-04-10","open":26.96,"high":27.49,"low":26.66,"close":26.77,"volume":1493514,"rsi_14":71.33,"sma_20":24.56,"sma_60":21.09,"sma_120":17.87},{"date":"2026-04-13","open":26.46,"high":26.92,"low":26.32,"close":26.64,"volume":836310,"rsi_14":65.14,"sma_20":24.76,"sma_60":21.25,"sma_120":17.96},{"date":"2026-04-14","open":27.0,"high":27.39,"low":26.74,"close":27.2,"volume":801608,"rsi_14":64.23,"sma_20":24.98,"sma_60":21.42,"sma_120":18.04},{"date":"2026-04-15","open":27.3,"high":27.3,"low":26.76,"close":26.82,"volume":711999,"rsi_14":61.18,"sma_20":25.15,"sma_60":21.59,"sma_120":18.13},{"date":"2026-04-16","open":26.95,"high":27.82,"low":26.95,"close":27.79,"volume":1101212,"rsi_14":72.89,"sma_20":25.38,"sma_60":21.76,"sma_120":18.21},{"date":"2026-04-17","open":28.61,"high":29.01,"low":28.14,"close":28.82,"volume":1145532,"rsi_14":77.62,"sma_20":25.66,"sma_60":21.95,"sma_120":18.31},{"date":"2026-04-20","open":28.73,"high":29.43,"low":28.54,"close":29.41,"volume":1348251,"rsi_14":89.4,"sma_20":25.97,"sma_60":22.16,"sma_120":18.41},{"date":"2026-04-21","open":29.55,"high":30.06,"low":29.39,"close":29.61,"volume":1760986,"rsi_14":88.39,"sma_20":26.23,"sma_60":22.36,"sma_120":18.51},{"date":"2026-04-22","open":30.05,"high":30.44,"low":29.1,"close":30.38,"volume":1613992,"rsi_14":87.96,"sma_20":26.49,"sma_60":22.56,"sma_120":18.63},{"date":"2026-04-23","open":30.2,"high":30.59,"low":29.55,"close":30.02,"volume":1260508,"rsi_14":83.73,"sma_20":26.74,"sma_60":22.75,"sma_120":18.74},{"date":"2026-04-24","open":30.35,"high":30.52,"low":29.81,"close":30.2,"volume":1064738,"rsi_14":82.77,"sma_20":27.04,"sma_60":22.96,"sma_120":18.86},{"date":"2026-04-27","open":30.28,"high":30.38,"low":29.77,"close":30.02,"volume":900942,"rsi_14":82.54,"sma_20":27.33,"sma_60":23.16,"sma_120":18.98},{"date":"2026-04-28","open":29.78,"high":30.26,"low":29.5,"close":30.12,"volume":999448,"rsi_14":80.95,"sma_20":27.69,"sma_60":23.36,"sma_120":19.1},{"date":"2026-04-29","open":30.12,"high":30.93,"low":29.71,"close":30.58,"volume":1411571,"rsi_14":79.71,"sma_20":28.02,"sma_60":23.55,"sma_120":19.21},{"date":"2026-04-30","open":30.67,"high":31.88,"low":30.35,"close":31.73,"volume":1394887,"rsi_14":85.17,"sma_20":28.36,"sma_60":23.77,"sma_120":19.34},{"date":"2026-05-01","open":31.88,"high":33.26,"low":31.63,"close":32.88,"volume":1950212,"rsi_14":88.64,"sma_20":28.76,"sma_60":24.0,"sma_120":19.47},{"date":"2026-05-04","open":33.1,"high":34.21,"low":32.42,"close":33.51,"volume":3670649,"rsi_14":88.74,"sma_20":29.16,"sma_60":24.24,"sma_120":19.61},{"date":"2026-05-05","open":30.17,"high":30.8,"low":26.84,"close":27.72,"volume":4870409,"rsi_14":53.33,"sma_20":29.27,"sma_60":24.38,"sma_120":19.7},{"date":"2026-05-06","open":27.91,"high":29.24,"low":27.06,"close":29.05,"volume":2902097,"rsi_14":54.55,"sma_20":29.42,"sma_60":24.55,"sma_120":19.81},{"date":"2026-05-07","open":29.28,"high":29.32,"low":27.03,"close":27.32,"volume":2350140,"rsi_14":44.85,"sma_20":29.44,"sma_60":24.68,"sma_120":19.9},{"date":"2026-05-08","open":27.65,"high":29.55,"low":27.62,"close":29.42,"volume":1320059,"rsi_14":50.03,"sma_20":29.57,"sma_60":24.84,"sma_120":20.0},{"date":"2026-05-11","open":28.91,"high":33.57,"low":28.79,"close":31.72,"volume":5596620,"rsi_14":55.8,"sma_20":29.83,"sma_60":25.05,"sma_120":20.12},{"date":"2026-05-12","open":31.57,"high":31.79,"low":30.19,"close":31.07,"volume":3001977,"rsi_14":51.9,"sma_20":30.02,"sma_60":25.25,"sma_120":20.23},{"date":"2026-05-13","open":32.77,"high":33.07,"low":31.03,"close":31.6,"volume":3939263,"rsi_14":54.33,"sma_20":30.26,"sma_60":25.46,"sma_120":20.35},{"date":"2026-05-14","open":32.01,"high":32.33,"low":30.53,"close":31.36,"volume":2010909,"rsi_14":53.18,"sma_20":30.44,"sma_60":25.68,"sma_120":20.47},{"date":"2026-05-15","open":30.44,"high":30.58,"low":29.57,"close":29.77,"volume":1986993,"rsi_14":49.37,"sma_20":30.49,"sma_60":25.86,"sma_120":20.57},{"date":"2026-05-18","open":28.93,"high":28.98,"low":26.74,"close":27.3,"volume":2743783,"rsi_14":43.63,"sma_20":30.38,"sma_60":26.01,"sma_120":20.68},{"date":"2026-05-19","open":27.11,"high":27.21,"low":26.14,"close":26.32,"volume":1709469,"rsi_14":40.61,"sma_20":30.22,"sma_60":26.13,"sma_120":20.8},{"date":"2026-05-20","open":26.54,"high":26.9,"low":26.16,"close":26.31,"volume":1485796,"rsi_14":37.4,"sma_20":30.01,"sma_60":26.24,"sma_120":20.9},{"date":"2026-05-21","open":25.98,"high":26.36,"low":25.62,"close":26.26,"volume":1224547,"rsi_14":33.8,"sma_20":29.82,"sma_60":26.34,"sma_120":21.01},{"date":"2026-05-22","open":26.51,"high":26.9,"low":26.35,"close":26.76,"volume":1179161,"rsi_14":33.37,"sma_20":29.65,"sma_60":26.44,"sma_120":21.11},{"date":"2026-05-26","open":27.25,"high":28.44,"low":26.68,"close":28.2,"volume":1863120,"rsi_14":51.33,"sma_20":29.56,"sma_60":26.56,"sma_120":21.23},{"date":"2026-05-27","open":28.56,"high":28.76,"low":27.53,"close":28.2,"volume":1366393,"rsi_14":46.89,"sma_20":29.46,"sma_60":26.69,"sma_120":21.35},{"date":"2026-05-28","open":28.0,"high":28.2,"low":27.07,"close":27.15,"volume":1203104,"rsi_14":49.21,"sma_20":29.28,"sma_60":26.82,"sma_120":21.46},{"date":"2026-05-29","open":27.28,"high":27.42,"low":26.6,"close":26.67,"volume":1889115,"rsi_14":38.57,"sma_20":29.03,"sma_60":26.92,"sma_120":21.57},{"date":"2026-06-01","open":26.65,"high":31.2,"low":26.45,"close":28.56,"volume":4243820,"rsi_14":36.39,"sma_20":28.81,"sma_60":27.04,"sma_120":22.4},{"date":"2026-06-02","open":28.76,"high":30.61,"low":28.44,"close":30.6,"volume":3216796,"rsi_14":48.04,"sma_20":28.66,"sma_60":27.22,"sma_120":21.86},{"date":"2026-06-03","open":31.06,"high":32.4,"low":29.31,"close":31.99,"volume":4001917,"rsi_14":51.17,"sma_20":28.87,"sma_60":27.38,"sma_120":22.02},{"date":"2026-06-04","open":30.65,"high":33.39,"low":29.55,"close":32.3,"volume":3905173,"rsi_14":53.1,"sma_20":29.03,"sma_60":27.54,"sma_120":22.19},{"date":"2026-06-05","open":31.1,"high":31.18,"low":28.25,"close":28.92,"volume":3000445,"rsi_14":47.18,"sma_20":29.11,"sma_60":27.64,"sma_120":22.33},{"date":"2026-06-08","open":30.24,"high":32.24,"low":29.44,"close":31.49,"volume":2711690,"rsi_14":62.93,"sma_20":29.21,"sma_60":27.78,"sma_120":22.5},{"date":"2026-06-09","open":32.0,"high":33.55,"low":29.02,"close":30.47,"volume":3799103,"rsi_14":62.77,"sma_20":29.14,"sma_60":27.91,"sma_120":22.65},{"date":"2026-06-10","open":30.06,"high":32.38,"low":29.84,"close":30.79,"volume":1951397,"rsi_14":63.54,"sma_20":29.13,"sma_60":28.04,"sma_120":22.8},{"date":"2026-06-11","open":30.84,"high":32.83,"low":29.95,"close":32.56,"volume":2117764,"rsi_14":67.27,"sma_20":29.17,"sma_60":28.19,"sma_120":22.97},{"date":"2026-06-12","open":32.93,"high":32.94,"low":31.62,"close":31.86,"volume":1290499,"rsi_14":63.81,"sma_20":29.19,"sma_60":28.34,"sma_120":23.14},{"date":"2026-06-15","open":33.19,"high":33.19,"low":31.48,"close":32.28,"volume":1418116,"rsi_14":61.79,"sma_20":29.32,"sma_60":28.49,"sma_120":23.3},{"date":"2026-06-16","open":32.48,"high":32.51,"low":31.38,"close":31.74,"volume":1452742,"rsi_14":59.92,"sma_20":29.54,"sma_60":28.63,"sma_120":23.46},{"date":"2026-06-17","open":31.74,"high":32.84,"low":31.24,"close":31.32,"volume":1430559,"rsi_14":62.11,"sma_20":29.78,"sma_60":28.74,"sma_120":23.62},{"date":"2026-06-18","open":32.26,"high":32.44,"low":29.79,"close":31.75,"volume":2477718,"rsi_14":64.79,"sma_20":30.05,"sma_60":28.85,"sma_120":23.78},{"date":"2026-06-22","open":31.68,"high":32.08,"low":30.4,"close":31.75,"volume":2048010,"rsi_14":60.44,"sma_20":30.33,"sma_60":28.96,"sma_120":23.94},{"date":"2026-06-23","open":30.12,"high":31.06,"low":29.39,"close":30.33,"volume":1333270,"rsi_14":49.08,"sma_20":30.5,"sma_60":29.06,"sma_120":24.09},{"date":"2026-06-24","open":30.33,"high":31.27,"low":28.88,"close":30.0,"volume":2942304,"rsi_14":42.7,"sma_20":30.59,"sma_60":29.16,"sma_120":24.23},{"date":"2026-06-25","open":31.16,"high":31.16,"low":29.73,"close":30.32,"volume":1528467,"rsi_14":42.74,"sma_20":30.7,"sma_60":29.28,"sma_120":24.37},{"date":"2026-06-26","open":29.58,"high":30.99,"low":29.04,"close":30.76,"volume":4184272,"rsi_14":58.6,"sma_20":30.88,"sma_60":29.4,"sma_120":24.52},{"date":"2026-06-29","open":31.31,"high":33.33,"low":30.54,"close":32.94,"volume":2435561,"rsi_14":57.03,"sma_20":31.2,"sma_60":29.53,"sma_120":24.68},{"date":"2026-06-30","open":33.09,"high":34.06,"low":32.1,"close":32.87,"volume":2405751,"rsi_14":62.82,"sma_20":31.41,"sma_60":29.66,"sma_120":24.85},{"date":"2026-07-01","open":32.34,"high":32.71,"low":31.44,"close":31.99,"volume":1334085,"rsi_14":56.05,"sma_20":31.48,"sma_60":29.77,"sma_120":25.01},{"date":"2026-07-02","open":31.73,"high":32.37,"low":28.04,"close":29.13,"volume":2334158,"rsi_14":34.42,"sma_20":31.34,"sma_60":29.83,"sma_120":25.15},{"date":"2026-07-06","open":29.14,"high":30.39,"low":28.94,"close":29.27,"volume":1243591,"rsi_14":37.61,"sma_20":31.19,"sma_60":29.88,"sma_120":25.28},{"date":"2026-07-07","open":28.48,"high":28.57,"low":27.0,"close":28.34,"volume":1518215,"rsi_14":32.0,"sma_20":31.16,"sma_60":29.9,"sma_120":25.41},{"date":"2026-07-08","open":27.95,"high":29.04,"low":27.95,"close":28.53,"volume":1772996,"rsi_14":34.84,"sma_20":31.01,"sma_60":29.93,"sma_120":25.51},{"date":"2026-07-09","open":28.8,"high":30.01,"low":28.79,"close":29.47,"volume":1019046,"rsi_14":41.7,"sma_20":30.96,"sma_60":29.98,"sma_120":25.62},{"date":"2026-07-10","open":29.14,"high":29.47,"low":28.52,"close":28.92,"volume":781248,"rsi_14":37.44,"sma_20":30.87,"sma_60":30.0,"sma_120":25.71},{"date":"2026-07-13","open":28.78,"high":28.82,"low":27.44,"close":27.63,"volume":939564,"rsi_14":33.57,"sma_20":30.62,"sma_60":30.02,"sma_120":25.8},{"date":"2026-07-14","open":28.1,"high":28.23,"low":27.37,"close":27.89,"volume":986310,"rsi_14":39.26,"sma_20":30.42,"sma_60":30.02,"sma_120":25.89},{"date":"2026-07-15","open":28.0,"high":28.23,"low":26.99,"close":27.62,"volume":837548,"rsi_14":39.47,"sma_20":30.19,"sma_60":30.0,"sma_120":25.97},{"date":"2026-07-16","open":27.03,"high":27.48,"low":25.77,"close":25.85,"volume":1203837,"rsi_14":32.5,"sma_20":29.89,"sma_60":29.94,"sma_120":26.05},{"date":"2026-07-17","open":24.48,"high":25.88,"low":24.32,"close":25.33,"volume":2261948,"rsi_14":28.88,"sma_20":29.59,"sma_60":29.86,"sma_120":26.11},{"date":"2026-07-20","open":25.71,"high":26.36,"low":25.55,"close":26.16,"volume":1181389,"rsi_14":20.56,"sma_20":29.31,"sma_60":29.79,"sma_120":26.18},{"date":"2026-07-21","open":26.61,"high":27.95,"low":26.61,"close":27.87,"volume":1097724,"rsi_14":30.98,"sma_20":29.12,"sma_60":29.76,"sma_120":26.25},{"date":"2026-07-22","open":27.33,"high":28.13,"low":27.12,"close":27.23,"volume":962995,"rsi_14":31.55,"sma_20":28.96,"sma_60":29.71,"sma_120":26.33},{"date":"2026-07-23","open":26.77,"high":27.46,"low":26.49,"close":26.86,"volume":1084752,"rsi_14":39.08,"sma_20":28.8,"sma_60":29.65,"sma_120":26.41},{"date":"2026-07-24","open":27.07,"high":27.17,"low":25.74,"close":25.9,"volume":1318630,"rsi_14":34.99,"sma_20":28.58,"sma_60":29.58,"sma_120":26.47},{"date":"2026-07-27","open":26.36,"high":26.82,"low":25.04,"close":26.02,"volume":1027470,"rsi_14":38.89,"sma_20":28.34,"sma_60":29.5,"sma_120":26.53},{"date":"2026-07-28","open":25.33,"high":25.35,"low":23.88,"close":25.1,"volume":1159867,"rsi_14":34.65,"sma_20":27.95,"sma_60":29.39,"sma_120":26.58},{"date":"2026-07-29","open":24.96,"high":25.23,"low":22.97,"close":23.12,"volume":1733661,"rsi_14":23.91,"sma_20":27.46,"sma_60":29.23,"sma_120":26.62},{"date":"2026-07-30","open":23.91,"high":25.38,"low":23.7,"close":25.35,"volume":1219199,"rsi_14":37.12,"sma_20":27.13,"sma_60":29.09,"sma_120":26.67},{"date":"2026-07-31","open":26.44,"high":26.75,"low":25.28,"close":26.6,"volume":1260720,"rsi_14":46.28,"sma_20":27.0,"sma_60":29.07,"sma_120":26.73},{"date":"2026-08-03","open":25.74,"high":28.15,"low":25.54,"close":27.74,"volume":2045522,"rsi_14":49.49,"sma_20":26.93,"sma_60":29.05,"sma_120":26.77},{"date":"2026-08-04","open":24.73,"high":32.14,"low":23.85,"close":31.15,"volume":2989937,"rsi_14":59.9,"sma_20":27.07,"sma_60":29.11,"sma_120":26.87},{"date":"2026-08-05","open":30.85,"high":31.28,"low":29.74,"close":29.85,"volume":1094801,"rsi_14":61.52,"sma_20":27.13,"sma_60":29.12,"sma_120":26.96},{"date":"2026-08-06","open":29.03,"high":29.75,"low":28.21,"close":28.26,"volume":851233,"rsi_14":57.92,"sma_20":27.07,"sma_60":29.06,"sma_120":27.04},{"date":"2026-08-07","open":28.47,"high":28.8,"low":27.75,"close":28.18,"volume":678159,"rsi_14":55.69,"sma_20":27.04,"sma_60":29.01,"sma_120":27.12},{"date":"2026-08-10","open":28.43,"high":28.69,"low":27.61,"close":27.81,"volume":489218,"rsi_14":49.82,"sma_20":27.05,"sma_60":28.95,"sma_120":27.2},{"date":"2026-08-11","open":28.23,"high":28.24,"low":27.39,"close":27.67,"volume":532657,"rsi_14":51.38,"sma_20":27.03,"sma_60":28.88,"sma_120":27.28},{"date":"2026-08-12","open":28.36,"high":28.69,"low":27.81,"close":28.06,"volume":836048,"rsi_14":53.77,"sma_20":27.06,"sma_60":28.85,"sma_120":27.36},{"date":"2026-08-13","open":27.99,"high":28.75,"low":27.99,"close":28.64,"volume":1182916,"rsi_14":58.82,"sma_20":27.2,"sma_60":28.87,"sma_120":27.44},{"date":"2026-08-14","open":29.44,"high":30.35,"low":29.06,"close":29.77,"volume":842081,"rsi_14":61.35,"sma_20":27.42,"sma_60":28.93,"sma_120":27.53},{"date":"2026-08-17","open":29.73,"high":29.95,"low":29.17,"close":29.61,"volume":882505,"rsi_14":64.3,"sma_20":27.59,"sma_60":28.99,"sma_120":27.61},{"date":"2026-08-18","open":28.51,"high":28.91,"low":27.72,"close":27.97,"volume":1279794,"rsi_14":65.72,"sma_20":27.6,"sma_60":29.01,"sma_120":27.67},{"date":"2026-08-19","open":28.25,"high":28.36,"low":26.65,"close":27.44,"volume":783334,"rsi_14":57.6,"sma_20":27.61,"sma_60":29.02,"sma_120":27.73},{"date":"2026-08-20","open":27.4,"high":27.71,"low":26.71,"close":26.91,"volume":602447,"rsi_14":51.19,"sma_20":27.61,"sma_60":29.0,"sma_120":27.78},{"date":"2026-08-21","open":27.23,"high":27.24,"low":26.1,"close":26.2,"volume":553795,"rsi_14":43.89,"sma_20":27.62,"sma_60":28.97,"sma_120":27.83},{"date":"2026-08-24","open":26.11,"high":26.5,"low":25.6,"close":26.28,"volume":982188,"rsi_14":23.24,"sma_20":27.63,"sma_60":28.95,"sma_120":27.88},{"date":"2026-08-25","open":26.78,"high":27.3,"low":26.06,"close":27.13,"volume":784536},{"date":"2026-08-26","open":26.94,"high":27.53,"low":26.08,"close":26.13,"volume":786019,"rsi_14":36.64,"sma_20":27.88,"sma_60":28.92,"sma_120":27.98},{"date":"2026-08-27","open":26.7,"high":27.11,"low":26.09,"close":26.22,"volume":814656,"rsi_14":37.7,"sma_20":27.92,"sma_60":28.85,"sma_120":28.03},{"date":"2026-08-28","open":26.05,"high":26.29,"low":25.64,"close":25.72,"volume":934005,"rsi_14":37.11,"sma_20":27.88,"sma_60":28.74,"sma_120":28.06},{"date":"2026-08-31","open":25.64,"high":25.9,"low":25.03,"close":25.23,"volume":998567,"rsi_14":35.61,"sma_20":27.75,"sma_60":28.62,"sma_120":28.08},{"date":"2026-09-01","open":24.99,"high":25.0,"low":24.16,"close":24.37,"volume":812532,"rsi_14":29.5,"sma_20":27.41,"sma_60":28.54,"sma_120":28.09},{"date":"2026-09-02","open":24.47,"high":25.0,"low":24.45,"close":24.98,"volume":681263},{"date":"2026-09-03","open":25.09,"high":25.65,"low":24.85,"close":25.46,"volume":727577,"rsi_14":24.26,"sma_20":27.02,"sma_60":28.35,"sma_120":28.13},{"date":"2026-09-04","open":25.53,"high":26.63,"low":25.4,"close":26.5,"volume":848617,"rsi_14":33.08,"sma_20":26.93,"sma_60":28.28,"sma_120":28.16},{"date":"2026-09-08","open":26.1,"high":27.39,"low":26.1,"close":27.2,"volume":786744,"rsi_14":45.13,"sma_20":26.9,"sma_60":28.19,"sma_120":28.19},{"date":"2026-09-09","open":27.2,"high":27.37,"low":26.5,"close":26.79,"volume":649724},{"date":"2026-09-10","open":26.12,"high":26.79,"low":26.1,"close":26.3,"volume":732220,"rsi_14":46.03,"sma_20":26.76,"sma_60":28.0,"sma_120":28.24},{"date":"2026-09-11","open":26.81,"high":27.09,"low":26.59,"close":26.71,"volume":572686,"rsi_14":52.89,"sma_20":26.66,"sma_60":27.92,"sma_120":28.27},{"date":"2026-09-14","open":25.72,"high":26.0,"low":24.58,"close":24.66,"volume":1040685,"rsi_14":41.88,"sma_20":26.4,"sma_60":27.8,"sma_120":28.27},{"date":"2026-09-15","open":24.7,"high":25.06,"low":24.68,"close":24.9,"volume":1141326},{"date":"2026-09-16","open":24.97,"high":25.42,"low":24.66,"close":24.97,"volume":1308461,"rsi_14":43.12,"sma_20":26.01,"sma_60":27.58,"sma_120":28.27},{"date":"2026-09-17","open":25.6,"high":25.7,"low":24.9,"close":24.92,"volume":652008,"rsi_14":42.25,"sma_20":25.88,"sma_60":27.48,"sma_120":28.27},{"date":"2026-09-18","open":25.09,"high":25.22,"low":24.37,"close":24.82,"volume":1876243,"rsi_14":44.37,"sma_20":25.78,"sma_60":27.4,"sma_120":28.28},{"date":"2026-09-21","open":25.04,"high":25.62,"low":24.77,"close":25.53,"volume":730328},{"date":"2026-09-22","open":25.62,"high":25.93,"low":25.07,"close":25.83,"volume":725893,"rsi_14":59.54,"sma_20":25.72,"sma_60":27.23,"sma_120":28.31},{"date":"2026-09-23","open":25.74,"high":25.74,"low":24.62,"close":25.05,"volume":723234,"rsi_14":50.45,"sma_20":25.61,"sma_60":27.1,"sma_120":28.31},{"date":"2026-09-24","open":24.56,"high":25.14,"low":24.4,"close":25.01,"volume":734224,"rsi_14":46.95,"sma_20":25.56,"sma_60":26.97,"sma_120":28.31},{"date":"2026-09-25","open":25.23,"high":25.62,"low":24.9,"close":25.48,"volume":775427,"rsi_14":42.51,"sma_20":25.52,"sma_60":26.86,"sma_120":28.31},{"date":"2026-09-28","open":25.19,"high":25.19,"low":24.47,"close":24.92,"volume":692427,"rsi_14":32.91,"sma_20":25.48,"sma_60":26.79,"sma_120":28.31},{"date":"2026-09-29","open":24.79,"high":24.97,"low":23.55,"close":24.72,"volume":2111528},{"date":"2026-09-30","open":25.01,"high":26.41,"low":24.74,"close":25.6,"volume":2439703,"rsi_14":44.86,"sma_20":25.52,"sma_60":26.66,"sma_120":28.28},{"date":"2026-10-01","open":25.53,"high":25.82,"low":24.71,"close":25.34,"volume":1334756,"rsi_14":39.79,"sma_20":25.54,"sma_60":26.61,"sma_120":28.27},{"date":"2026-10-02","open":25.8,"high":26.52,"low":25.72,"close":25.74,"volume":1222825,"rsi_14":60.67,"sma_20":25.55,"sma_60":26.55,"sma_120":28.26},{"date":"2026-10-05","open":25.89,"high":26.39,"low":25.0,"close":26.07,"volume":1172047,"rsi_14":61.36,"sma_20":25.53,"sma_60":26.5,"sma_120":28.25},{"date":"2026-10-06","open":26.34,"high":26.34,"low":24.53,"close":24.6,"volume":1096685,"rsi_14":47.18,"sma_20":25.4,"sma_60":26.45,"sma_120":28.23},{"date":"2026-10-07","open":24.14,"high":24.43,"low":23.82,"close":24.31,"volume":1322128},{"date":"2026-10-08","open":24.01,"high":24.32,"low":23.7,"close":24.11,"volume":1040648,"rsi_14":44.88,"sma_20":25.16,"sma_60":26.33,"sma_120":28.16},{"date":"2026-10-09","open":24.42,"high":24.42,"low":23.76,"close":23.89,"volume":685625,"rsi_14":37.19,"sma_20":25.02,"sma_60":26.29,"sma_120":28.12},{"date":"2026-10-12","open":23.78,"high":23.78,"low":23.14,"close":23.21,"volume":812836,"rsi_14":30.68,"sma_20":24.95,"sma_60":26.26,"sma_120":28.06},{"date":"2026-10-13","open":22.99,"high":23.34,"low":22.75,"close":23.13,"volume":1119288,"rsi_14":34.21,"sma_20":24.86,"sma_60":26.21,"sma_120":28.0},{"date":"2026-10-14","open":22.73,"high":22.78,"low":21.4,"close":21.61,"volume":1942777,"rsi_14":27.51,"sma_20":24.69,"sma_60":26.1,"sma_120":27.93},{"date":"2026-10-15","open":20.89,"high":21.82,"low":20.82,"close":21.74,"volume":1322296,"rsi_14":24.1,"sma_20":24.54,"sma_60":26.01,"sma_120":27.86},{"date":"2026-10-16","open":21.45,"high":21.54,"low":20.33,"close":20.42,"volume":1066701,"rsi_14":21.8,"sma_20":24.32,"sma_60":25.9,"sma_120":27.78},{"date":"2026-10-19","open":20.92,"high":21.2,"low":20.52,"close":21.05,"volume":1145914,"rsi_14":28.18,"sma_20":24.09,"sma_60":25.82,"sma_120":27.7},{"date":"2026-10-20","open":20.8,"high":21.35,"low":20.67,"close":21.3,"volume":1279004,"rsi_14":22.37,"sma_20":23.87,"sma_60":25.74,"sma_120":27.62},{"date":"2026-10-21","open":21.72,"high":22.78,"low":21.58,"close":22.56,"volume":1330725,"rsi_14":34.17,"sma_20":23.74,"sma_60":25.7,"sma_120":27.54},{"date":"2026-10-22","open":22.09,"high":22.17,"low":21.12,"close":21.27,"volume":1098602,"rsi_14":26.89,"sma_20":23.55,"sma_60":25.66,"sma_120":27.45},{"date":"2026-10-23","open":21.27,"high":21.27,"low":21.21,"close":21.21,"volume":0,"rsi_14":26.89,"sma_20":23.55,"sma_60":25.66,"sma_120":27.45}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":17.66,"pbr":4.31,"ttm_eps":null,"close":10.8875},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":17.35,"pbr":4.37,"ttm_eps":null,"close":11.6409},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.35,"pbr":4.92,"ttm_eps":null,"close":13.7203},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.17,"pbr":4.75,"ttm_eps":null,"close":13.018},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.18,"pbr":4.93,"ttm_eps":null,"close":13.9792},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.2,"pbr":5.71,"ttm_eps":null,"close":16.6338},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.39,"pbr":5.07,"ttm_eps":null,"close":17.1495},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.53,"pbr":7.29,"ttm_eps":null,"close":23.942},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":18.36,"pbr":9.79,"ttm_eps":null,"close":32.8675}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Adeia Inc.","phase":"above-fold","symbol_resolved":true}