{"status":"ok","report":{"price_analysis":{"current":6.43,"change_1d":-0.3,"change_7d":0.0,"change_30d":-8.7,"high_30d":7.9086,"low_30d":6.285,"position_in_range":9.0,"support":6.45,"resistance":7.75},"summary":"ADTRAN Holdings, Inc.(ADTN)은 Technology 섹터 US 시장 종목입니다, 시가총액 5.21억. 현재가 $6.43, 전일 대비 -0.3%, 30일 -8.7%. ROE -8.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -8.4%로 적자 상태입니다. 시가총액 5.21억. 매출 11.38억, 영업이익 -200.60만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.59,"roe":-8.42,"eps":-0.03,"revenue":1138227000.0,"operating_income":-2006000.0,"net_income":-26084000.0,"market_cap":520817783,"profit_margin":-2.29,"roa":-0.95,"operating_margin":-0.18,"gross_margin":36.97,"debt_ratio":1.8738966925874732,"total_assets":1149961000.0,"total_equity":129497000.0,"total_debt":242664000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.7로 약세 구간입니다. MACD(-0.27)가 시그널선(-0.24)을 하회합니다(데드크로스). 현재가가 SMA20(7)과 SMA60(7) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6~8 (현재 위치 21%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":36.66666666666666,"macd":-0.26547718290869504,"macd_signal":-0.23704485548018447,"sma_20":6.90725,"sma_60":7.4079999999999995,"bb_upper":7.732922301824399,"bb_lower":6.081577698175602,"atr_14":0.3223999999999999},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 3.59x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":26,"summary":"매출 -1.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.7,"unit":"%","percentile":47,"direction":"higher_better"},{"name":"영업이익 성장률","value":-258.0,"unit":"%","percentile":5,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -8.4%","metrics":[{"name":"ROE","value":-8.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.7,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.7,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 1.8x, 순차입금비율 1.3x","metrics":[{"name":"유동비율","value":1.79,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":1.26,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 3.59x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -1.7%"},"profitability":{"grade":"C","reason":"ROE -8.4%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-8.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.87,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.69,"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":36.97,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.18,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 1.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 1.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.59,"per_5y_high":3.1309024609479686e+17,"per_5y_low":43.44,"per_5y_avg":1.0436341536493235e+17,"per_percentile":null,"pbr_5y_high":24.71,"pbr_5y_low":5.5,"pbr_5y_avg":14.26,"pbr_percentile":0.0,"per_5y_median":114.36,"pbr_5y_median":14.45,"history":[{"quarter":"2024-Q2","per":null,"pbr":5.5},{"quarter":"2024-Q3","per":null,"pbr":6.38},{"quarter":"2024-Q4","per":null,"pbr":15.1},{"quarter":"2025-Q1","per":null,"pbr":14.45},{"quarter":"2025-Q2","per":null,"pbr":12.17},{"quarter":"2025-Q3","per":null,"pbr":15.25},{"quarter":"2025-Q4","per":null,"pbr":13.72},{"quarter":"2026-Q1","per":114.36,"pbr":21.05},{"quarter":"2026-Q2","per":43.44,"pbr":24.71},{"quarter":"현재","per":null,"pbr":3.59}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5.26,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5.93,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":8.33,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":8.72,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8.97,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9.38,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8.69,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":12.58,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":13.9,"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":"Communication Equipment"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":null,"eps":0.0,"close":8.69,"source":"reported"},{"date":"2026-01","per":null,"eps":0.0,"close":9.22,"source":"reported"},{"date":"2026-02","per":null,"eps":0.0,"close":10.2,"source":"reported"},{"date":"2026-03","per":114.36,"eps":0.11,"close":12.58,"source":"reported"},{"date":"2026-04","per":160.82,"eps":0.11,"close":17.69,"source":"reported"},{"date":"2026-05","per":150.45,"eps":0.11,"close":16.55,"source":"reported"},{"date":"2026-06","per":43.44,"eps":0.32,"close":13.9,"source":"reported"},{"date":"2026-07","per":26.59,"eps":0.32,"close":8.51,"source":"reported"},{"date":"2026-08","per":24.22,"eps":0.32,"close":7.75,"source":"reported"},{"date":"2026-09","per":21.36,"eps":0.32,"close":6.83,"source":"reported"},{"date":"2026-10","per":20.09,"eps":0.32,"close":6.43,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"3.6배"},{"label":"ROE","value":"-8.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T04:14:28.969120+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["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":-0.08421044502961458,"dividend_yield":null,"eps":-0.03,"revenue":281146000.0,"operating_income":-10071000.0,"net_income":-10905000.0,"market_cap":null,"profit_margin":-0.038787676154026736,"operating_margin":-0.03582124590070639,"roa":-0.009482930290679424,"gross_margin":0.36974027729364817,"total_equity":129497000.0,"total_assets":1149961000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":10.21,"roe":-0.009605526267951282,"dividend_yield":null,"eps":0.14,"revenue":286086000.0,"operating_income":6375000.0,"net_income":-1321000.0,"market_cap":1480005000.0,"profit_margin":-0.004617492642072663,"operating_margin":0.02228350915458988,"roa":-0.001114704906979943,"gross_margin":0.39494417762490996,"total_equity":137525000.0,"total_assets":1185067000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.024658849345127888,"dividend_yield":null,"eps":0.16,"revenue":291560000.0,"operating_income":4478000.0,"net_income":-3596000.0,"market_cap":null,"profit_margin":-0.012333653450404719,"operating_margin":0.015358759775003429,"roa":-0.0029854885001407232,"gross_margin":0.39007065441075595,"total_equity":145830000.0,"total_assets":1204493000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.07248045316174964,"dividend_yield":null,"eps":0.05,"revenue":279435000.0,"operating_income":-2788000.0,"net_income":-10262000.0,"market_cap":null,"profit_margin":-0.036724103995562474,"operating_margin":-0.009977275573925958,"roa":-0.008488652569095414,"gross_margin":0.3833664358437561,"total_equity":141583000.0,"total_assets":1208908000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.12104614622699911,"dividend_yield":null,"eps":-0.24,"revenue":265068000.0,"operating_income":-13318000.0,"net_income":-20531000.0,"market_cap":null,"profit_margin":-0.07745559629981741,"operating_margin":-0.05024371104773115,"roa":-0.01687995099872975,"gross_margin":0.3732023480767199,"total_equity":169613000.0,"total_assets":1216295000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0811199988480341,"dividend_yield":null,"eps":0.03,"revenue":247744000.0,"operating_income":-3968000.0,"net_income":-11267000.0,"market_cap":null,"profit_margin":-0.045478397055024544,"operating_margin":-0.016016533195556702,"roa":-0.009442366533443845,"gross_margin":0.38417075691035907,"total_equity":138893000.0,"total_assets":1193239000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.36169073106946775,"dividend_yield":null,"eps":-0.5805,"revenue":242852000.0,"operating_income":-15132000.0,"net_income":-45917000.0,"market_cap":null,"profit_margin":-0.189074003920083,"operating_margin":-0.062309554790572035,"roa":-0.039197759298765004,"gross_margin":0.375673249551167,"total_equity":126951000.0,"total_assets":1171419000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.14598072843163826,"dividend_yield":null,"eps":-0.05,"revenue":227704000.0,"operating_income":-23984000.0,"net_income":-31239000.0,"market_cap":null,"profit_margin":-0.1371912658539156,"operating_margin":-0.10532972631135158,"roa":-0.024536855945822396,"gross_margin":0.3743939500404033,"total_equity":213994000.0,"total_assets":1273146000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.2264234047287142,"dividend_yield":null,"eps":-0.24,"revenue":225991000.0,"operating_income":-38306000.0,"net_income":-49865000.0,"market_cap":null,"profit_margin":-0.2206503798823847,"operating_margin":-0.16950232531383994,"roa":-0.038631620211623655,"gross_margin":0.3609657021739804,"total_equity":220229000.0,"total_assets":1290782000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-1.2444926876436793,"dividend_yield":null,"eps":-3.328740902357336,"revenue":226173000.0,"operating_income":-346244000.0,"net_income":-330765000.0,"market_cap":null,"profit_margin":-1.46244246660742,"operating_margin":-1.5308812280864648,"roa":-0.24908766132542515,"gross_margin":0.31089033615860423,"total_equity":265783000.0,"total_assets":1327906000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.18165010896197814,"dividend_yield":null,"eps":-1.1064605339430633,"revenue":225479000.0,"operating_income":-37615000.0,"net_income":-109945000.0,"market_cap":null,"profit_margin":-0.48760638463005423,"operating_margin":-0.16682263093237065,"roa":-0.06554332792827165,"gross_margin":0.34799249597523496,"total_equity":605257000.0,"total_assets":1677440000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.10619907051174417,"dividend_yield":null,"eps":-0.7319878751771223,"revenue":272331000.0,"operating_income":-89296000.0,"net_income":-72735000.0,"market_cap":null,"profit_margin":-0.26708307170318474,"operating_margin":-0.3278950982444158,"roa":-0.04174968100109691,"gross_margin":0.2725984188359019,"total_equity":684893000.0,"total_assets":1742169000.0}],"current_price":6.43,"change_pct":-0.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":19.25},{"date":"2016-10-25","close":18.85},{"date":"2016-10-26","close":18.85},{"date":"2016-10-27","close":17.95},{"date":"2016-10-28","close":18.05},{"date":"2016-10-31","close":18.15},{"date":"2016-11-01","close":18.0},{"date":"2016-11-02","close":18.85},{"date":"2016-11-03","close":18.1},{"date":"2016-11-04","close":17.9},{"date":"2016-11-07","close":18.35},{"date":"2016-11-08","close":18.65},{"date":"2016-11-09","close":19.1},{"date":"2016-11-10","close":19.45},{"date":"2016-11-11","close":20.0},{"date":"2016-11-14","close":19.8},{"date":"2016-11-15","close":20.0},{"date":"2016-11-16","close":20.0},{"date":"2016-11-17","close":19.95},{"date":"2016-11-18","close":20.0},{"date":"2016-11-21","close":20.0},{"date":"2016-11-22","close":20.35},{"date":"2016-11-23","close":20.55},{"date":"2016-11-25","close":20.7},{"date":"2016-11-28","close":20.55},{"date":"2016-11-29","close":20.7},{"date":"2016-11-30","close":20.35},{"date":"2016-12-01","close":20.6},{"date":"2016-12-02","close":20.55},{"date":"2016-12-05","close":21.05},{"date":"2016-12-06","close":21.0},{"date":"2016-12-07","close":21.55},{"date":"2016-12-08","close":22.35},{"date":"2016-12-09","close":22.4},{"date":"2016-12-12","close":22.0},{"date":"2016-12-13","close":22.35},{"date":"2016-12-14","close":22.2},{"date":"2016-12-15","close":22.75},{"date":"2016-12-16","close":22.7},{"date":"2016-12-19","close":23.0},{"date":"2016-12-20","close":23.15},{"date":"2016-12-21","close":22.95},{"date":"2016-12-22","close":22.7},{"date":"2016-12-23","close":22.8},{"date":"2016-12-27","close":22.7},{"date":"2016-12-28","close":22.5},{"date":"2016-12-29","close":22.65},{"date":"2016-12-30","close":22.35},{"date":"2017-01-03","close":22.65},{"date":"2017-01-04","close":23.2},{"date":"2017-01-05","close":22.55},{"date":"2017-01-06","close":22.25},{"date":"2017-01-09","close":22.1},{"date":"2017-01-10","close":22.35},{"date":"2017-01-11","close":22.35},{"date":"2017-01-12","close":22.05},{"date":"2017-01-13","close":22.25},{"date":"2017-01-17","close":22.55},{"date":"2017-01-18","close":22.7},{"date":"2017-01-19","close":22.6},{"date":"2017-01-20","close":22.15},{"date":"2017-01-23","close":22.1},{"date":"2017-01-24","close":22.4},{"date":"2017-01-25","close":22.25},{"date":"2017-01-26","close":22.0},{"date":"2017-01-27","close":21.8},{"date":"2017-01-30","close":21.75},{"date":"2017-01-31","close":21.9},{"date":"2017-02-01","close":21.85},{"date":"2017-02-02","close":21.75},{"date":"2017-02-03","close":21.75},{"date":"2017-02-06","close":21.45},{"date":"2017-02-07","close":21.35},{"date":"2017-02-08","close":21.4},{"date":"2017-02-09","close":21.65},{"date":"2017-02-10","close":21.65},{"date":"2017-02-13","close":21.65},{"date":"2017-02-14","close":21.55},{"date":"2017-02-15","close":21.8},{"date":"2017-02-16","close":21.7},{"date":"2017-02-17","close":21.7},{"date":"2017-02-21","close":21.55},{"date":"2017-02-22","close":21.55},{"date":"2017-02-23","close":21.45},{"date":"2017-02-24","close":21.65},{"date":"2017-02-27","close":21.8},{"date":"2017-02-28","close":21.15},{"date":"2017-03-01","close":21.85},{"date":"2017-03-02","close":21.6},{"date":"2017-03-03","close":21.55},{"date":"2017-03-06","close":21.6},{"date":"2017-03-07","close":21.45},{"date":"2017-03-08","close":21.25},{"date":"2017-03-09","close":21.15},{"date":"2017-03-10","close":21.25},{"date":"2017-03-13","close":21.2},{"date":"2017-03-14","close":21.2},{"date":"2017-03-15","close":21.3},{"date":"2017-03-16","close":21.3},{"date":"2017-03-17","close":21.6},{"date":"2017-03-20","close":21.5},{"date":"2017-03-21","close":21.05},{"date":"2017-03-22","close":20.8},{"date":"2017-03-23","close":21.3},{"date":"2017-03-24","close":21.1},{"date":"2017-03-27","close":21.15},{"date":"2017-03-28","close":21.05},{"date":"2017-03-29","close":21.1},{"date":"2017-03-30","close":21.05},{"date":"2017-03-31","close":20.75},{"date":"2017-04-03","close":20.15},{"date":"2017-04-04","close":20.0},{"date":"2017-04-05","close":19.9},{"date":"2017-04-06","close":19.95},{"date":"2017-04-07","close":20.05},{"date":"2017-04-10","close":19.9},{"date":"2017-04-11","close":19.95},{"date":"2017-04-12","close":19.6},{"date":"2017-04-13","close":19.1},{"date":"2017-04-17","close":19.25},{"date":"2017-04-18","close":19.6},{"date":"2017-04-19","close":19.8},{"date":"2017-04-20","close":19.85},{"date":"2017-04-21","close":19.65},{"date":"2017-04-24","close":20.0},{"date":"2017-04-25","close":20.1},{"date":"2017-04-26","close":20.05},{"date":"2017-04-27","close":20.0},{"date":"2017-04-28","close":20.0},{"date":"2017-05-01","close":20.1},{"date":"2017-05-02","close":20.15},{"date":"2017-05-03","close":19.95},{"date":"2017-05-04","close":19.9},{"date":"2017-05-05","close":20.1},{"date":"2017-05-08","close":20.0},{"date":"2017-05-09","close":19.9},{"date":"2017-05-10","close":20.25},{"date":"2017-05-11","close":20.2},{"date":"2017-05-12","close":20.1},{"date":"2017-05-15","close":20.15},{"date":"2017-05-16","close":20.05},{"date":"2017-05-17","close":19.9},{"date":"2017-05-18","close":19.35},{"date":"2017-05-19","close":19.55},{"date":"2017-05-22","close":19.75},{"date":"2017-05-23","close":19.55},{"date":"2017-05-24","close":19.75},{"date":"2017-05-25","close":19.7},{"date":"2017-05-26","close":19.9},{"date":"2017-05-30","close":19.7},{"date":"2017-05-31","close":19.25},{"date":"2017-06-01","close":20.4},{"date":"2017-06-02","close":20.4},{"date":"2017-06-05","close":20.5},{"date":"2017-06-06","close":20.55},{"date":"2017-06-07","close":20.4},{"date":"2017-06-08","close":20.55},{"date":"2017-06-09","close":20.65},{"date":"2017-06-12","close":20.45},{"date":"2017-06-13","close":20.6},{"date":"2017-06-14","close":20.45},{"date":"2017-06-15","close":20.25},{"date":"2017-06-16","close":20.4},{"date":"2017-06-19","close":20.4},{"date":"2017-06-20","close":20.1},{"date":"2017-06-21","close":19.65},{"date":"2017-06-22","close":19.8},{"date":"2017-06-23","close":19.9},{"date":"2017-06-26","close":20.0},{"date":"2017-06-27","close":20.05},{"date":"2017-06-28","close":20.5},{"date":"2017-06-29","close":20.4},{"date":"2017-06-30","close":20.65},{"date":"2017-07-03","close":20.8},{"date":"2017-07-05","close":20.65},{"date":"2017-07-06","close":20.05},{"date":"2017-07-07","close":20.5},{"date":"2017-07-10","close":20.55},{"date":"2017-07-11","close":20.4},{"date":"2017-07-12","close":20.75},{"date":"2017-07-13","close":20.25},{"date":"2017-07-14","close":20.4},{"date":"2017-07-17","close":20.5},{"date":"2017-07-18","close":20.5},{"date":"2017-07-19","close":22.0},{"date":"2017-07-20","close":23.8},{"date":"2017-07-21","close":23.3},{"date":"2017-07-24","close":23.6},{"date":"2017-07-25","close":23.8},{"date":"2017-07-26","close":23.35},{"date":"2017-07-27","close":23.35},{"date":"2017-07-28","close":23.2},{"date":"2017-07-31","close":23.45},{"date":"2017-08-01","close":23.65},{"date":"2017-08-02","close":23.05},{"date":"2017-08-03","close":22.8},{"date":"2017-08-04","close":22.45},{"date":"2017-08-07","close":22.3},{"date":"2017-08-08","close":22.55},{"date":"2017-08-09","close":22.15},{"date":"2017-08-10","close":21.8},{"date":"2017-08-11","close":21.8},{"date":"2017-08-14","close":21.95},{"date":"2017-08-15","close":21.7},{"date":"2017-08-16","close":21.85},{"date":"2017-08-17","close":21.5},{"date":"2017-08-18","close":21.6},{"date":"2017-08-21","close":21.45},{"date":"2017-08-22","close":21.65},{"date":"2017-08-23","close":21.7},{"date":"2017-08-24","close":22.05},{"date":"2017-08-25","close":22.25},{"date":"2017-08-28","close":22.0},{"date":"2017-08-29","close":21.95},{"date":"2017-08-30","close":22.05},{"date":"2017-08-31","close":22.1},{"date":"2017-09-01","close":22.25},{"date":"2017-09-05","close":21.65},{"date":"2017-09-06","close":21.7},{"date":"2017-09-07","close":21.7},{"date":"2017-09-08","close":21.7},{"date":"2017-09-11","close":22.05},{"date":"2017-09-12","close":22.35},{"date":"2017-09-13","close":22.25},{"date":"2017-09-14","close":22.35},{"date":"2017-09-15","close":22.45},{"date":"2017-09-18","close":22.5},{"date":"2017-09-19","close":22.4},{"date":"2017-09-20","close":22.5},{"date":"2017-09-21","close":22.45},{"date":"2017-09-22","close":22.65},{"date":"2017-09-25","close":22.6},{"date":"2017-09-26","close":23.15},{"date":"2017-09-27","close":23.9},{"date":"2017-09-28","close":23.65},{"date":"2017-09-29","close":24.0},{"date":"2017-10-02","close":24.35},{"date":"2017-10-03","close":24.4},{"date":"2017-10-04","close":24.5},{"date":"2017-10-05","close":24.35},{"date":"2017-10-06","close":24.25},{"date":"2017-10-09","close":24.45},{"date":"2017-10-10","close":24.3},{"date":"2017-10-11","close":24.45},{"date":"2017-10-12","close":24.1},{"date":"2017-10-13","close":24.2},{"date":"2017-10-16","close":24.0},{"date":"2017-10-17","close":23.9},{"date":"2017-10-18","close":22.35},{"date":"2017-10-19","close":21.85},{"date":"2017-10-20","close":21.95},{"date":"2017-10-23","close":21.6},{"date":"2017-10-24","close":21.6},{"date":"2017-10-25","close":21.25},{"date":"2017-10-26","close":21.0},{"date":"2017-10-27","close":21.4},{"date":"2017-10-30","close":21.2},{"date":"2017-10-31","close":21.1},{"date":"2017-11-01","close":21.0},{"date":"2017-11-02","close":20.75},{"date":"2017-11-03","close":20.85},{"date":"2017-11-06","close":20.9},{"date":"2017-11-07","close":20.9},{"date":"2017-11-08","close":20.85},{"date":"2017-11-09","close":20.5},{"date":"2017-11-10","close":20.65},{"date":"2017-11-13","close":20.65},{"date":"2017-11-14","close":20.7},{"date":"2017-11-15","close":20.75},{"date":"2017-11-16","close":21.05},{"date":"2017-11-17","close":21.25},{"date":"2017-11-20","close":21.65},{"date":"2017-11-21","close":21.9},{"date":"2017-11-22","close":22.1},{"date":"2017-11-24","close":22.3},{"date":"2017-11-27","close":22.25},{"date":"2017-11-28","close":22.95},{"date":"2017-11-29","close":22.85},{"date":"2017-11-30","close":23.1},{"date":"2017-12-01","close":22.8},{"date":"2017-12-04","close":22.75},{"date":"2017-12-05","close":22.35},{"date":"2017-12-06","close":22.15},{"date":"2017-12-07","close":22.1},{"date":"2017-12-08","close":22.15},{"date":"2017-12-11","close":22.0},{"date":"2017-12-12","close":21.85},{"date":"2017-12-13","close":21.8},{"date":"2017-12-14","close":21.6},{"date":"2017-12-15","close":21.9},{"date":"2017-12-18","close":22.15},{"date":"2017-12-19","close":22.1},{"date":"2017-12-20","close":22.65},{"date":"2017-12-21","close":22.8},{"date":"2017-12-22","close":22.55},{"date":"2017-12-26","close":22.45},{"date":"2017-12-27","close":22.35},{"date":"2017-12-28","close":22.25},{"date":"2017-12-29","close":19.35},{"date":"2018-01-02","close":17.241},{"date":"2018-01-03","close":16.6376},{"date":"2018-01-04","close":16.5945},{"date":"2018-01-05","close":16.6376},{"date":"2018-01-08","close":17.0255},{"date":"2018-01-09","close":16.7669},{"date":"2018-01-10","close":16.8962},{"date":"2018-01-11","close":16.9824},{"date":"2018-01-12","close":16.9824},{"date":"2018-01-16","close":16.81},{"date":"2018-01-17","close":16.2497},{"date":"2018-01-18","close":14.379},{"date":"2018-01-19","close":14.1377},{"date":"2018-01-22","close":14.4825},{"date":"2018-01-23","close":14.4825},{"date":"2018-01-24","close":13.9652},{"date":"2018-01-25","close":13.7928},{"date":"2018-01-26","close":14.0083},{"date":"2018-01-29","close":13.9221},{"date":"2018-01-30","close":13.9568},{"date":"2018-01-31","close":13.8701},{"date":"2018-02-01","close":14.0435},{"date":"2018-02-02","close":14.1302},{"date":"2018-02-05","close":13.8268},{"date":"2018-02-06","close":13.9568},{"date":"2018-02-07","close":14.0868},{"date":"2018-02-08","close":13.7834},{"date":"2018-02-09","close":13.9135},{"date":"2018-02-12","close":14.1735},{"date":"2018-02-13","close":14.2169},{"date":"2018-02-14","close":14.1302},{"date":"2018-02-15","close":14.3036},{"date":"2018-02-16","close":14.0868},{"date":"2018-02-20","close":14.2169},{"date":"2018-02-21","close":14.1042},{"date":"2018-02-22","close":13.6968},{"date":"2018-02-23","close":13.6101},{"date":"2018-02-26","close":13.6968},{"date":"2018-02-27","close":13.3067},{"date":"2018-02-28","close":13.5667},{"date":"2018-03-01","close":13.4367},{"date":"2018-03-02","close":13.48},{"date":"2018-03-05","close":13.6101},{"date":"2018-03-06","close":13.8701},{"date":"2018-03-07","close":14.0002},{"date":"2018-03-08","close":14.1302},{"date":"2018-03-09","close":14.1302},{"date":"2018-03-12","close":14.2602},{"date":"2018-03-13","close":14.4336},{"date":"2018-03-14","close":14.0868},{"date":"2018-03-15","close":14.1302},{"date":"2018-03-16","close":13.7834},{"date":"2018-03-19","close":13.9135},{"date":"2018-03-20","close":13.9568},{"date":"2018-03-21","close":13.9135},{"date":"2018-03-22","close":13.6534},{"date":"2018-03-23","close":13.5667},{"date":"2018-03-26","close":13.48},{"date":"2018-03-27","close":13.3067},{"date":"2018-03-28","close":13.35},{"date":"2018-03-29","close":13.48},{"date":"2018-04-02","close":13.1766},{"date":"2018-04-03","close":13.1766},{"date":"2018-04-04","close":13.0899},{"date":"2018-04-05","close":13.0899},{"date":"2018-04-06","close":12.9166},{"date":"2018-04-09","close":13.0899},{"date":"2018-04-10","close":13.1766},{"date":"2018-04-11","close":13.35},{"date":"2018-04-12","close":13.35},{"date":"2018-04-13","close":13.48},{"date":"2018-04-16","close":13.48},{"date":"2018-04-17","close":13.9135},{"date":"2018-04-18","close":12.9599},{"date":"2018-04-19","close":12.8559},{"date":"2018-04-20","close":12.7432},{"date":"2018-04-23","close":12.5265},{"date":"2018-04-24","close":12.7432},{"date":"2018-04-25","close":12.7432},{"date":"2018-04-26","close":12.6565},{"date":"2018-04-27","close":12.5698},{"date":"2018-04-30","close":12.6998},{"date":"2018-05-01","close":12.9964},{"date":"2018-05-02","close":12.9964},{"date":"2018-05-03","close":12.8656},{"date":"2018-05-04","close":12.9528},{"date":"2018-05-07","close":13.1272},{"date":"2018-05-08","close":13.3453},{"date":"2018-05-09","close":13.3017},{"date":"2018-05-10","close":13.3017},{"date":"2018-05-11","close":13.2145},{"date":"2018-05-14","close":12.8656},{"date":"2018-05-15","close":12.6911},{"date":"2018-05-16","close":12.8219},{"date":"2018-05-17","close":12.8656},{"date":"2018-05-18","close":12.9528},{"date":"2018-05-21","close":13.4761},{"date":"2018-05-22","close":13.1708},{"date":"2018-05-23","close":12.9964},{"date":"2018-05-24","close":12.7783},{"date":"2018-05-25","close":13.1272},{"date":"2018-05-29","close":12.9092},{"date":"2018-05-30","close":12.4294},{"date":"2018-05-31","close":12.1678},{"date":"2018-06-01","close":12.3422},{"date":"2018-06-04","close":13.1708},{"date":"2018-06-05","close":13.2581},{"date":"2018-06-06","close":13.0836},{"date":"2018-06-07","close":12.9092},{"date":"2018-06-08","close":12.8219},{"date":"2018-06-11","close":12.6475},{"date":"2018-06-12","close":12.6475},{"date":"2018-06-13","close":12.8656},{"date":"2018-06-14","close":13.2145},{"date":"2018-06-15","close":13.4761},{"date":"2018-06-18","close":13.5197},{"date":"2018-06-19","close":13.3453},{"date":"2018-06-20","close":13.2581},{"date":"2018-06-21","close":12.4731},{"date":"2018-06-22","close":12.5167},{"date":"2018-06-25","close":12.4731},{"date":"2018-06-26","close":12.6475},{"date":"2018-06-27","close":12.7347},{"date":"2018-06-28","close":12.8656},{"date":"2018-06-29","close":12.9528},{"date":"2018-07-02","close":13.04},{"date":"2018-07-03","close":13.0836},{"date":"2018-07-05","close":13.3889},{"date":"2018-07-06","close":13.5197},{"date":"2018-07-09","close":13.4325},{"date":"2018-07-10","close":13.3889},{"date":"2018-07-11","close":13.1708},{"date":"2018-07-12","close":13.5895},{"date":"2018-07-13","close":13.6506},{"date":"2018-07-16","close":13.9559},{"date":"2018-07-17","close":13.9559},{"date":"2018-07-18","close":13.9995},{"date":"2018-07-19","close":14.3484},{"date":"2018-07-20","close":14.392},{"date":"2018-07-23","close":14.5664},{"date":"2018-07-24","close":14.4356},{"date":"2018-07-25","close":13.9995},{"date":"2018-07-26","close":14.392},{"date":"2018-07-27","close":14.2175},{"date":"2018-07-30","close":14.1739},{"date":"2018-07-31","close":14.2529},{"date":"2018-08-01","close":14.1651},{"date":"2018-08-02","close":14.209},{"date":"2018-08-03","close":14.1651},{"date":"2018-08-06","close":14.2967},{"date":"2018-08-07","close":14.2967},{"date":"2018-08-08","close":13.9897},{"date":"2018-08-09","close":13.9459},{"date":"2018-08-10","close":13.9459},{"date":"2018-08-13","close":14.1213},{"date":"2018-08-14","close":14.209},{"date":"2018-08-15","close":14.0774},{"date":"2018-08-16","close":14.4283},{"date":"2018-08-17","close":14.3406},{"date":"2018-08-20","close":14.516},{"date":"2018-08-21","close":14.823},{"date":"2018-08-22","close":14.8668},{"date":"2018-08-23","close":14.9107},{"date":"2018-08-24","close":14.8668},{"date":"2018-08-27","close":14.9107},{"date":"2018-08-28","close":14.8668},{"date":"2018-08-29","close":14.9107},{"date":"2018-08-30","close":14.9984},{"date":"2018-08-31","close":15.0861},{"date":"2018-09-04","close":14.8668},{"date":"2018-09-05","close":14.8668},{"date":"2018-09-06","close":14.6914},{"date":"2018-09-07","close":14.823},{"date":"2018-09-10","close":14.6476},{"date":"2018-09-11","close":14.4721},{"date":"2018-09-12","close":16.2702},{"date":"2018-09-13","close":16.4895},{"date":"2018-09-14","close":16.4456},{"date":"2018-09-17","close":16.1825},{"date":"2018-09-18","close":16.314},{"date":"2018-09-19","close":16.0948},{"date":"2018-09-20","close":16.2263},{"date":"2018-09-21","close":16.314},{"date":"2018-09-24","close":16.0071},{"date":"2018-09-25","close":15.9632},{"date":"2018-09-26","close":15.8755},{"date":"2018-09-27","close":15.3054},{"date":"2018-09-28","close":15.4808},{"date":"2018-10-01","close":15.4106},{"date":"2018-10-02","close":15.6738},{"date":"2018-10-03","close":15.8053},{"date":"2018-10-04","close":15.5334},{"date":"2018-10-05","close":15.2177},{"date":"2018-10-08","close":15.0861},{"date":"2018-10-09","close":15.4194},{"date":"2018-10-10","close":14.9633},{"date":"2018-10-11","close":14.823},{"date":"2018-10-12","close":14.8756},{"date":"2018-10-15","close":14.9545},{"date":"2018-10-16","close":15.893},{"date":"2018-10-17","close":13.1653},{"date":"2018-10-18","close":12.1303},{"date":"2018-10-19","close":12.0864},{"date":"2018-10-22","close":12.2882},{"date":"2018-10-23","close":12.2268},{"date":"2018-10-24","close":11.7444},{"date":"2018-10-25","close":11.8584},{"date":"2018-10-26","close":11.8759},{"date":"2018-10-29","close":11.6654},{"date":"2018-10-30","close":12.1158},{"date":"2018-10-31","close":11.8685},{"date":"2018-11-01","close":12.2747},{"date":"2018-11-02","close":12.2924},{"date":"2018-11-05","close":12.4072},{"date":"2018-11-06","close":12.3542},{"date":"2018-11-07","close":12.6456},{"date":"2018-11-08","close":12.7781},{"date":"2018-11-09","close":12.469},{"date":"2018-11-12","close":11.8774},{"date":"2018-11-13","close":12.0981},{"date":"2018-11-14","close":12.0363},{"date":"2018-11-15","close":12.1688},{"date":"2018-11-16","close":12.0451},{"date":"2018-11-19","close":11.842},{"date":"2018-11-20","close":11.0826},{"date":"2018-11-21","close":11.427},{"date":"2018-11-23","close":11.3652},{"date":"2018-11-26","close":11.2415},{"date":"2018-11-27","close":11.0473},{"date":"2018-11-28","close":11.0826},{"date":"2018-11-29","close":10.9501},{"date":"2018-11-30","close":10.9943},{"date":"2018-12-03","close":11.2857},{"date":"2018-12-04","close":11.0738},{"date":"2018-12-06","close":11.1179},{"date":"2018-12-07","close":10.5969},{"date":"2018-12-10","close":10.4203},{"date":"2018-12-11","close":10.2702},{"date":"2018-12-12","close":10.5351},{"date":"2018-12-13","close":10.4115},{"date":"2018-12-14","close":10.173},{"date":"2018-12-17","close":9.6785},{"date":"2018-12-18","close":9.6785},{"date":"2018-12-19","close":9.4224},{"date":"2018-12-20","close":9.4401},{"date":"2018-12-21","close":9.2899},{"date":"2018-12-24","close":9.2105},{"date":"2018-12-26","close":9.7756},{"date":"2018-12-27","close":9.6697},{"date":"2018-12-28","close":9.5549},{"date":"2018-12-31","close":9.4842},{"date":"2019-01-02","close":9.5814},{"date":"2019-01-03","close":9.6079},{"date":"2019-01-04","close":9.9434},{"date":"2019-01-07","close":10.1907},{"date":"2019-01-08","close":10.4468},{"date":"2019-01-09","close":10.5439},{"date":"2019-01-10","close":10.385},{"date":"2019-01-11","close":10.4026},{"date":"2019-01-14","close":10.2613},{"date":"2019-01-15","close":10.2525},{"date":"2019-01-16","close":10.3938},{"date":"2019-01-17","close":10.4821},{"date":"2019-01-18","close":10.4998},{"date":"2019-01-22","close":10.4026},{"date":"2019-01-23","close":10.8353},{"date":"2019-01-24","close":11.9745},{"date":"2019-01-25","close":12.3984},{"date":"2019-01-28","close":12.9724},{"date":"2019-01-29","close":12.8487},{"date":"2019-01-30","close":12.9724},{"date":"2019-01-31","close":12.8752},{"date":"2019-02-01","close":12.6898},{"date":"2019-02-04","close":12.6191},{"date":"2019-02-05","close":12.628},{"date":"2019-02-06","close":12.7168},{"date":"2019-02-07","close":12.6191},{"date":"2019-02-08","close":12.468},{"date":"2019-02-11","close":12.6724},{"date":"2019-02-12","close":12.9568},{"date":"2019-02-13","close":13.0368},{"date":"2019-02-14","close":12.9834},{"date":"2019-02-15","close":13.0545},{"date":"2019-02-19","close":12.939},{"date":"2019-02-20","close":12.9568},{"date":"2019-02-21","close":12.9212},{"date":"2019-02-22","close":12.9746},{"date":"2019-02-25","close":13.4189},{"date":"2019-02-26","close":13.2056},{"date":"2019-02-27","close":13.4011},{"date":"2019-02-28","close":13.3478},{"date":"2019-03-01","close":13.5078},{"date":"2019-03-04","close":13.5966},{"date":"2019-03-05","close":13.25},{"date":"2019-03-06","close":13.0279},{"date":"2019-03-07","close":13.019},{"date":"2019-03-08","close":13.1079},{"date":"2019-03-11","close":13.1612},{"date":"2019-03-12","close":13.0812},{"date":"2019-03-13","close":13.25},{"date":"2019-03-14","close":13.1256},{"date":"2019-03-15","close":13.1079},{"date":"2019-03-18","close":13.0368},{"date":"2019-03-19","close":12.9212},{"date":"2019-03-20","close":12.8146},{"date":"2019-03-21","close":13.019},{"date":"2019-03-22","close":12.4769},{"date":"2019-03-25","close":12.4947},{"date":"2019-03-26","close":12.5924},{"date":"2019-03-27","close":12.4591},{"date":"2019-03-28","close":12.3969},{"date":"2019-03-29","close":12.1747},{"date":"2019-04-01","close":12.5924},{"date":"2019-04-02","close":12.5036},{"date":"2019-04-03","close":12.5747},{"date":"2019-04-04","close":12.5569},{"date":"2019-04-05","close":12.5213},{"date":"2019-04-08","close":12.6102},{"date":"2019-04-09","close":12.7346},{"date":"2019-04-10","close":12.6991},{"date":"2019-04-11","close":12.6546},{"date":"2019-04-12","close":12.7879},{"date":"2019-04-15","close":12.6546},{"date":"2019-04-16","close":13.0545},{"date":"2019-04-17","close":12.9301},{"date":"2019-04-18","close":14.743},{"date":"2019-04-22","close":15.4984},{"date":"2019-04-23","close":15.6672},{"date":"2019-04-24","close":15.8005},{"date":"2019-04-25","close":15.3295},{"date":"2019-04-26","close":15.3384},{"date":"2019-04-29","close":15.2584},{"date":"2019-04-30","close":15.2318},{"date":"2019-05-01","close":15.2228},{"date":"2019-05-02","close":15.339},{"date":"2019-05-03","close":15.3479},{"date":"2019-05-06","close":15.2407},{"date":"2019-05-07","close":14.9459},{"date":"2019-05-08","close":14.7494},{"date":"2019-05-09","close":14.66},{"date":"2019-05-10","close":14.6332},{"date":"2019-05-13","close":14.2848},{"date":"2019-05-14","close":14.5975},{"date":"2019-05-15","close":14.6779},{"date":"2019-05-16","close":14.5975},{"date":"2019-05-17","close":14.4635},{"date":"2019-05-20","close":14.2491},{"date":"2019-05-21","close":14.3831},{"date":"2019-05-22","close":14.6332},{"date":"2019-05-23","close":14.4367},{"date":"2019-05-24","close":14.5796},{"date":"2019-05-28","close":14.2669},{"date":"2019-05-29","close":14.0615},{"date":"2019-05-30","close":14.3205},{"date":"2019-05-31","close":14.0079},{"date":"2019-06-03","close":14.1151},{"date":"2019-06-04","close":14.5349},{"date":"2019-06-05","close":14.3741},{"date":"2019-06-06","close":14.6332},{"date":"2019-06-07","close":14.7762},{"date":"2019-06-10","close":14.6154},{"date":"2019-06-11","close":14.5707},{"date":"2019-06-12","close":14.392},{"date":"2019-06-13","close":14.66},{"date":"2019-06-14","close":14.4724},{"date":"2019-06-17","close":14.7136},{"date":"2019-06-18","close":14.9102},{"date":"2019-06-19","close":14.7583},{"date":"2019-06-20","close":14.7583},{"date":"2019-06-21","close":14.3473},{"date":"2019-06-24","close":13.9543},{"date":"2019-06-25","close":13.7577},{"date":"2019-06-26","close":13.7488},{"date":"2019-06-27","close":13.4897},{"date":"2019-06-28","close":13.6237},{"date":"2019-07-01","close":13.6505},{"date":"2019-07-02","close":13.5791},{"date":"2019-07-03","close":13.7309},{"date":"2019-07-05","close":13.722},{"date":"2019-07-08","close":13.5969},{"date":"2019-07-09","close":13.9543},{"date":"2019-07-10","close":13.9632},{"date":"2019-07-11","close":14.0079},{"date":"2019-07-12","close":14.0436},{"date":"2019-07-15","close":14.1687},{"date":"2019-07-16","close":14.0704},{"date":"2019-07-17","close":14.1329},{"date":"2019-07-18","close":10.8364},{"date":"2019-07-19","close":10.3004},{"date":"2019-07-22","close":10.2111},{"date":"2019-07-23","close":10.1128},{"date":"2019-07-24","close":10.0146},{"date":"2019-07-25","close":9.8895},{"date":"2019-07-26","close":10.2111},{"date":"2019-07-29","close":10.1575},{"date":"2019-07-30","close":10.1396},{"date":"2019-07-31","close":10.0045},{"date":"2019-08-01","close":9.8605},{"date":"2019-08-02","close":9.7074},{"date":"2019-08-05","close":9.7164},{"date":"2019-08-06","close":9.9685},{"date":"2019-08-07","close":9.9775},{"date":"2019-08-08","close":10.0946},{"date":"2019-08-09","close":9.9325},{"date":"2019-08-12","close":9.9865},{"date":"2019-08-13","close":10.0766},{"date":"2019-08-14","close":9.7974},{"date":"2019-08-15","close":9.5363},{"date":"2019-08-16","close":9.6804},{"date":"2019-08-19","close":9.9595},{"date":"2019-08-20","close":9.7164},{"date":"2019-08-21","close":9.7794},{"date":"2019-08-22","close":9.6534},{"date":"2019-08-23","close":9.2301},{"date":"2019-08-26","close":9.2571},{"date":"2019-08-27","close":9.104},{"date":"2019-08-28","close":9.1761},{"date":"2019-08-29","close":9.4552},{"date":"2019-08-30","close":9.2481},{"date":"2019-09-03","close":9.1221},{"date":"2019-09-04","close":9.095},{"date":"2019-09-05","close":9.5723},{"date":"2019-09-06","close":9.6173},{"date":"2019-09-09","close":9.6984},{"date":"2019-09-10","close":10.0766},{"date":"2019-09-11","close":10.3918},{"date":"2019-09-12","close":10.1036},{"date":"2019-09-13","close":10.2117},{"date":"2019-09-16","close":10.4188},{"date":"2019-09-17","close":10.4278},{"date":"2019-09-18","close":10.2747},{"date":"2019-09-19","close":10.2837},{"date":"2019-09-20","close":10.3287},{"date":"2019-09-23","close":10.4008},{"date":"2019-09-24","close":10.2747},{"date":"2019-09-25","close":10.5358},{"date":"2019-09-26","close":10.1576},{"date":"2019-09-27","close":10.1756},{"date":"2019-09-30","close":10.2207},{"date":"2019-10-01","close":9.9685},{"date":"2019-10-02","close":10.1756},{"date":"2019-10-03","close":10.1666},{"date":"2019-10-04","close":10.3467},{"date":"2019-10-07","close":10.1756},{"date":"2019-10-08","close":9.9505},{"date":"2019-10-09","close":9.8244},{"date":"2019-10-10","close":7.9334},{"date":"2019-10-11","close":8.1405},{"date":"2019-10-14","close":8.1675},{"date":"2019-10-15","close":8.3386},{"date":"2019-10-16","close":8.6538},{"date":"2019-10-17","close":8.8339},{"date":"2019-10-18","close":8.6718},{"date":"2019-10-21","close":8.4737},{"date":"2019-10-22","close":8.4197},{"date":"2019-10-23","close":8.4107},{"date":"2019-10-24","close":8.1855},{"date":"2019-10-25","close":8.4377},{"date":"2019-10-28","close":8.4917},{"date":"2019-10-29","close":8.6358},{"date":"2019-10-30","close":8.6268},{"date":"2019-10-31","close":7.9334},{"date":"2019-11-01","close":8.2666},{"date":"2019-11-04","close":8.5908},{"date":"2019-11-05","close":8.5277},{"date":"2019-11-06","close":8.2126},{"date":"2019-11-07","close":8.4917},{"date":"2019-11-08","close":8.6718},{"date":"2019-11-11","close":8.6898},{"date":"2019-11-12","close":8.7529},{"date":"2019-11-13","close":8.5165},{"date":"2019-11-14","close":8.4075},{"date":"2019-11-15","close":8.4711},{"date":"2019-11-18","close":8.2529},{"date":"2019-11-19","close":8.2439},{"date":"2019-11-20","close":8.0621},{"date":"2019-11-21","close":7.8621},{"date":"2019-11-22","close":7.9985},{"date":"2019-11-25","close":8.4166},{"date":"2019-11-26","close":8.3893},{"date":"2019-11-27","close":8.3802},{"date":"2019-11-29","close":8.3529},{"date":"2019-12-02","close":8.2529},{"date":"2019-12-03","close":8.2166},{"date":"2019-12-04","close":8.1166},{"date":"2019-12-05","close":8.0984},{"date":"2019-12-06","close":8.053},{"date":"2019-12-09","close":8.2984},{"date":"2019-12-10","close":8.3166},{"date":"2019-12-11","close":8.462},{"date":"2019-12-12","close":8.5802},{"date":"2019-12-13","close":8.5165},{"date":"2019-12-16","close":8.5892},{"date":"2019-12-17","close":8.5711},{"date":"2019-12-18","close":8.6892},{"date":"2019-12-19","close":8.6256},{"date":"2019-12-20","close":8.5802},{"date":"2019-12-23","close":8.7438},{"date":"2019-12-24","close":8.8256},{"date":"2019-12-26","close":8.9074},{"date":"2019-12-27","close":8.8528},{"date":"2019-12-30","close":8.9346},{"date":"2019-12-31","close":8.9892},{"date":"2020-01-02","close":9.0982},{"date":"2020-01-03","close":9.0528},{"date":"2020-01-06","close":9.071},{"date":"2020-01-07","close":8.9892},{"date":"2020-01-08","close":9.0255},{"date":"2020-01-09","close":8.8983},{"date":"2020-01-10","close":8.9074},{"date":"2020-01-13","close":9.1073},{"date":"2020-01-14","close":9.0346},{"date":"2020-01-15","close":9.1982},{"date":"2020-01-16","close":9.3073},{"date":"2020-01-17","close":9.3618},{"date":"2020-01-21","close":9.3346},{"date":"2020-01-22","close":9.2437},{"date":"2020-01-23","close":9.1437},{"date":"2020-01-24","close":8.9892},{"date":"2020-01-27","close":8.6983},{"date":"2020-01-28","close":8.771},{"date":"2020-01-29","close":8.6074},{"date":"2020-01-30","close":8.5529},{"date":"2020-01-31","close":8.2257},{"date":"2020-02-03","close":8.4438},{"date":"2020-02-04","close":8.7074},{"date":"2020-02-05","close":9.0255},{"date":"2020-02-06","close":8.7347},{"date":"2020-02-07","close":7.8439},{"date":"2020-02-10","close":7.8258},{"date":"2020-02-11","close":8.0803},{"date":"2020-02-12","close":8.2893},{"date":"2020-02-13","close":8.2348},{"date":"2020-02-14","close":8.1984},{"date":"2020-02-18","close":7.8167},{"date":"2020-02-19","close":7.9085},{"date":"2020-02-20","close":8.4229},{"date":"2020-02-21","close":8.5974},{"date":"2020-02-24","close":8.3494},{"date":"2020-02-25","close":7.9269},{"date":"2020-02-26","close":7.8075},{"date":"2020-02-27","close":7.3758},{"date":"2020-02-28","close":7.3941},{"date":"2020-03-02","close":7.4768},{"date":"2020-03-03","close":7.4217},{"date":"2020-03-04","close":7.6697},{"date":"2020-03-05","close":7.4125},{"date":"2020-03-06","close":7.2288},{"date":"2020-03-09","close":6.494},{"date":"2020-03-10","close":6.742},{"date":"2020-03-11","close":6.2827},{"date":"2020-03-12","close":5.7775},{"date":"2020-03-13","close":5.8694},{"date":"2020-03-16","close":5.4193},{"date":"2020-03-17","close":4.7029},{"date":"2020-03-18","close":4.7304},{"date":"2020-03-19","close":5.6949},{"date":"2020-03-20","close":5.3275},{"date":"2020-03-23","close":5.1162},{"date":"2020-03-24","close":5.8327},{"date":"2020-03-25","close":5.6949},{"date":"2020-03-26","close":7.1461},{"date":"2020-03-27","close":7.3941},{"date":"2020-03-30","close":7.3758},{"date":"2020-03-31","close":7.0543},{"date":"2020-04-01","close":7.0543},{"date":"2020-04-02","close":7.3023},{"date":"2020-04-03","close":7.587},{"date":"2020-04-06","close":8.0187},{"date":"2020-04-07","close":8.0463},{"date":"2020-04-08","close":8.4596},{"date":"2020-04-09","close":8.4872},{"date":"2020-04-13","close":8.2208},{"date":"2020-04-14","close":7.9269},{"date":"2020-04-15","close":7.5779},{"date":"2020-04-16","close":7.6146},{"date":"2020-04-17","close":8.7168},{"date":"2020-04-20","close":8.9005},{"date":"2020-04-21","close":7.9636},{"date":"2020-04-22","close":8.1198},{"date":"2020-04-23","close":8.5239},{"date":"2020-04-24","close":8.7903},{"date":"2020-04-27","close":9.1761},{"date":"2020-04-28","close":9.2404},{"date":"2020-04-29","close":9.8007},{"date":"2020-04-30","close":9.4425},{"date":"2020-05-01","close":9.1669},{"date":"2020-05-04","close":9.1853},{"date":"2020-05-05","close":9.2496},{"date":"2020-05-06","close":9.4333},{"date":"2020-05-07","close":10.7008},{"date":"2020-05-08","close":10.462},{"date":"2020-05-11","close":9.8007},{"date":"2020-05-12","close":10.1589},{"date":"2020-05-13","close":9.4425},{"date":"2020-05-14","close":9.4516},{"date":"2020-05-15","close":9.5527},{"date":"2020-05-18","close":10.0946},{"date":"2020-05-19","close":10.1038},{"date":"2020-05-20","close":10.1964},{"date":"2020-05-21","close":10.1316},{"date":"2020-05-22","close":10.3724},{"date":"2020-05-26","close":10.3168},{"date":"2020-05-27","close":10.5391},{"date":"2020-05-28","close":10.3168},{"date":"2020-05-29","close":10.5576},{"date":"2020-06-01","close":10.8725},{"date":"2020-06-02","close":10.4465},{"date":"2020-06-03","close":10.7613},{"date":"2020-06-04","close":10.5946},{"date":"2020-06-05","close":10.6595},{"date":"2020-06-08","close":11.1688},{"date":"2020-06-09","close":10.7521},{"date":"2020-06-10","close":10.6502},{"date":"2020-06-11","close":9.5018},{"date":"2020-06-12","close":9.7426},{"date":"2020-06-15","close":9.9741},{"date":"2020-06-16","close":10.3075},{"date":"2020-06-17","close":10.1964},{"date":"2020-06-18","close":10.3539},{"date":"2020-06-19","close":10.1964},{"date":"2020-06-22","close":10.1686},{"date":"2020-06-23","close":10.1594},{"date":"2020-06-24","close":9.65},{"date":"2020-06-25","close":9.6871},{"date":"2020-06-26","close":9.8352},{"date":"2020-06-29","close":10.0112},{"date":"2020-06-30","close":10.1223},{"date":"2020-07-01","close":9.826},{"date":"2020-07-02","close":9.7426},{"date":"2020-07-06","close":10.4094},{"date":"2020-07-07","close":10.2057},{"date":"2020-07-08","close":10.2242},{"date":"2020-07-09","close":10.2612},{"date":"2020-07-10","close":10.1131},{"date":"2020-07-13","close":10.0575},{"date":"2020-07-14","close":10.2427},{"date":"2020-07-15","close":10.4835},{"date":"2020-07-16","close":10.252},{"date":"2020-07-17","close":10.6502},{"date":"2020-07-20","close":10.7706},{"date":"2020-07-21","close":10.8354},{"date":"2020-07-22","close":11.6226},{"date":"2020-07-23","close":11.8727},{"date":"2020-07-24","close":11.6689},{"date":"2020-07-27","close":11.8171},{"date":"2020-07-28","close":11.3355},{"date":"2020-07-29","close":11.4744},{"date":"2020-07-30","close":11.3448},{"date":"2020-07-31","close":11.5022},{"date":"2020-08-03","close":11.5856},{"date":"2020-08-04","close":11.9097},{"date":"2020-08-05","close":11.8912},{"date":"2020-08-06","close":11.2337},{"date":"2020-08-07","close":11.4837},{"date":"2020-08-10","close":11.2151},{"date":"2020-08-11","close":11.2151},{"date":"2020-08-12","close":11.3355},{"date":"2020-08-13","close":11.4189},{"date":"2020-08-14","close":11.28},{"date":"2020-08-17","close":11.2059},{"date":"2020-08-18","close":11.2151},{"date":"2020-08-19","close":11.1871},{"date":"2020-08-20","close":11.0379},{"date":"2020-08-21","close":10.7953},{"date":"2020-08-24","close":10.7859},{"date":"2020-08-25","close":10.9445},{"date":"2020-08-26","close":10.9072},{"date":"2020-08-27","close":10.5247},{"date":"2020-08-28","close":10.4687},{"date":"2020-08-31","close":10.3474},{"date":"2020-09-01","close":10.4594},{"date":"2020-09-02","close":10.674},{"date":"2020-09-03","close":9.7036},{"date":"2020-09-04","close":9.7503},{"date":"2020-09-08","close":9.5077},{"date":"2020-09-09","close":9.5357},{"date":"2020-09-10","close":9.405},{"date":"2020-09-11","close":9.629},{"date":"2020-09-14","close":9.8156},{"date":"2020-09-15","close":9.8436},{"date":"2020-09-16","close":9.8902},{"date":"2020-09-17","close":9.657},{"date":"2020-09-18","close":9.7782},{"date":"2020-09-21","close":9.6103},{"date":"2020-09-22","close":9.5543},{"date":"2020-09-23","close":9.2184},{"date":"2020-09-24","close":9.1531},{"date":"2020-09-25","close":9.2651},{"date":"2020-09-28","close":9.5263},{"date":"2020-09-29","close":9.6943},{"date":"2020-09-30","close":9.573},{"date":"2020-10-01","close":9.6103},{"date":"2020-10-02","close":9.657},{"date":"2020-10-05","close":10.0675},{"date":"2020-10-06","close":9.8156},{"date":"2020-10-07","close":10.2821},{"date":"2020-10-08","close":10.2354},{"date":"2020-10-09","close":10.1608},{"date":"2020-10-12","close":10.3101},{"date":"2020-10-13","close":10.1141},{"date":"2020-10-14","close":10.1328},{"date":"2020-10-15","close":10.3567},{"date":"2020-10-16","close":10.1515},{"date":"2020-10-19","close":10.646},{"date":"2020-10-20","close":10.8606},{"date":"2020-10-21","close":11.3364},{"date":"2020-10-22","close":11.4671},{"date":"2020-10-23","close":11.5883},{"date":"2020-10-26","close":11.2058},{"date":"2020-10-27","close":10.7579},{"date":"2020-10-28","close":10.1701},{"date":"2020-10-29","close":10.2448},{"date":"2020-10-30","close":9.9742},{"date":"2020-11-02","close":10.5527},{"date":"2020-11-03","close":10.422},{"date":"2020-11-04","close":11.2151},{"date":"2020-11-05","close":12.0175},{"date":"2020-11-06","close":11.3737},{"date":"2020-11-09","close":10.9819},{"date":"2020-11-10","close":11.5604},{"date":"2020-11-11","close":11.6723},{"date":"2020-11-12","close":11.5044},{"date":"2020-11-13","close":11.8029},{"date":"2020-11-16","close":11.8875},{"date":"2020-11-17","close":11.756},{"date":"2020-11-18","close":11.6714},{"date":"2020-11-19","close":11.5398},{"date":"2020-11-20","close":11.4365},{"date":"2020-11-23","close":11.568},{"date":"2020-11-24","close":11.7842},{"date":"2020-11-25","close":11.7466},{"date":"2020-11-27","close":12.0755},{"date":"2020-11-30","close":11.8781},{"date":"2020-12-01","close":11.9533},{"date":"2020-12-02","close":11.9909},{"date":"2020-12-03","close":13.4005},{"date":"2020-12-04","close":13.7764},{"date":"2020-12-07","close":13.7388},{"date":"2020-12-08","close":14.2086},{"date":"2020-12-09","close":13.6448},{"date":"2020-12-10","close":13.4945},{"date":"2020-12-11","close":13.2219},{"date":"2020-12-14","close":13.3347},{"date":"2020-12-15","close":13.767},{"date":"2020-12-16","close":13.7388},{"date":"2020-12-17","close":14.1335},{"date":"2020-12-18","close":14.2274},{"date":"2020-12-21","close":13.9549},{"date":"2020-12-22","close":14.1053},{"date":"2020-12-23","close":14.1147},{"date":"2020-12-24","close":14.1147},{"date":"2020-12-28","close":14.8007},{"date":"2020-12-29","close":13.9455},{"date":"2020-12-30","close":13.8515},{"date":"2020-12-31","close":13.8797},{"date":"2021-01-04","close":13.8421},{"date":"2021-01-05","close":14.0865},{"date":"2021-01-06","close":14.5187},{"date":"2021-01-07","close":14.6691},{"date":"2021-01-08","close":14.7819},{"date":"2021-01-11","close":14.7349},{"date":"2021-01-12","close":15.1296},{"date":"2021-01-13","close":15.0544},{"date":"2021-01-14","close":15.731},{"date":"2021-01-15","close":15.7028},{"date":"2021-01-19","close":15.9753},{"date":"2021-01-20","close":16.558},{"date":"2021-01-21","close":16.1069},{"date":"2021-01-22","close":16.4546},{"date":"2021-01-25","close":16.464},{"date":"2021-01-26","close":16.4358},{"date":"2021-01-27","close":16.9338},{"date":"2021-01-28","close":16.4452},{"date":"2021-01-29","close":16.1633},{"date":"2021-02-01","close":16.1821},{"date":"2021-02-02","close":15.9753},{"date":"2021-02-03","close":16.0881},{"date":"2021-02-04","close":15.1202},{"date":"2021-02-05","close":15.139},{"date":"2021-02-08","close":15.9189},{"date":"2021-02-09","close":15.872},{"date":"2021-02-10","close":15.3927},{"date":"2021-02-11","close":15.1766},{"date":"2021-02-12","close":15.4491},{"date":"2021-02-16","close":15.2705},{"date":"2021-02-17","close":15.0815},{"date":"2021-02-18","close":14.6658},{"date":"2021-02-19","close":15.2233},{"date":"2021-02-22","close":15.5918},{"date":"2021-02-23","close":15.4784},{"date":"2021-02-24","close":16.5462},{"date":"2021-02-25","close":16.1588},{"date":"2021-02-26","close":15.9131},{"date":"2021-03-01","close":16.7447},{"date":"2021-03-02","close":16.0548},{"date":"2021-03-03","close":15.8659},{"date":"2021-03-04","close":15.3178},{"date":"2021-03-05","close":15.6107},{"date":"2021-03-08","close":16.0454},{"date":"2021-03-09","close":16.5179},{"date":"2021-03-10","close":16.6029},{"date":"2021-03-11","close":17.066},{"date":"2021-03-12","close":17.2833},{"date":"2021-03-15","close":17.8975},{"date":"2021-03-16","close":18.1716},{"date":"2021-03-17","close":17.4628},{"date":"2021-03-18","close":16.6313},{"date":"2021-03-19","close":16.877},{"date":"2021-03-22","close":16.7636},{"date":"2021-03-23","close":15.6769},{"date":"2021-03-24","close":15.2138},{"date":"2021-03-25","close":15.7052},{"date":"2021-03-26","close":16.395},{"date":"2021-03-29","close":15.2989},{"date":"2021-03-30","close":15.6107},{"date":"2021-03-31","close":15.7619},{"date":"2021-04-01","close":16.2344},{"date":"2021-04-05","close":16.3856},{"date":"2021-04-06","close":16.3667},{"date":"2021-04-07","close":17.2644},{"date":"2021-04-08","close":17.4345},{"date":"2021-04-09","close":17.2644},{"date":"2021-04-12","close":17.5857},{"date":"2021-04-13","close":17.4912},{"date":"2021-04-14","close":17.5384},{"date":"2021-04-15","close":17.4061},{"date":"2021-04-16","close":17.4439},{"date":"2021-04-19","close":16.877},{"date":"2021-04-20","close":16.31},{"date":"2021-04-21","close":16.5935},{"date":"2021-04-22","close":16.2438},{"date":"2021-04-23","close":16.584},{"date":"2021-04-26","close":16.8108},{"date":"2021-04-27","close":16.6029},{"date":"2021-04-28","close":16.6785},{"date":"2021-04-29","close":16.6691},{"date":"2021-04-30","close":16.1493},{"date":"2021-05-03","close":16.5368},{"date":"2021-05-04","close":16.017},{"date":"2021-05-05","close":16.3194},{"date":"2021-05-06","close":16.6218},{"date":"2021-05-07","close":18.833},{"date":"2021-05-10","close":18.5117},{"date":"2021-05-11","close":18.3983},{"date":"2021-05-12","close":17.4817},{"date":"2021-05-13","close":17.9637},{"date":"2021-05-14","close":18.9464},{"date":"2021-05-17","close":19.0976},{"date":"2021-05-18","close":18.4456},{"date":"2021-05-19","close":18.5215},{"date":"2021-05-20","close":18.8063},{"date":"2021-05-21","close":18.5215},{"date":"2021-05-24","close":18.9298},{"date":"2021-05-25","close":18.531},{"date":"2021-05-26","close":19.0816},{"date":"2021-05-27","close":19.0627},{"date":"2021-05-28","close":18.8063},{"date":"2021-06-01","close":19.0722},{"date":"2021-06-02","close":19.0627},{"date":"2021-06-03","close":19.1006},{"date":"2021-06-04","close":19.4804},{"date":"2021-06-07","close":20.3538},{"date":"2021-06-08","close":20.1259},{"date":"2021-06-09","close":19.8316},{"date":"2021-06-10","close":19.8696},{"date":"2021-06-11","close":20.2683},{"date":"2021-06-14","close":20.4962},{"date":"2021-06-15","close":20.3443},{"date":"2021-06-16","close":20.2588},{"date":"2021-06-17","close":19.8411},{"date":"2021-06-18","close":19.0342},{"date":"2021-06-21","close":19.4614},{"date":"2021-06-22","close":19.8791},{"date":"2021-06-23","close":19.6607},{"date":"2021-06-24","close":19.974},{"date":"2021-06-25","close":20.1449},{"date":"2021-06-28","close":20.5341},{"date":"2021-06-29","close":19.6228},{"date":"2021-06-30","close":19.6038},{"date":"2021-07-01","close":19.6607},{"date":"2021-07-02","close":19.2905},{"date":"2021-07-06","close":19.0911},{"date":"2021-07-07","close":18.4361},{"date":"2021-07-08","close":18.2083},{"date":"2021-07-09","close":18.7019},{"date":"2021-07-12","close":18.4931},{"date":"2021-07-13","close":18.2367},{"date":"2021-07-14","close":18.6734},{"date":"2021-07-15","close":18.1798},{"date":"2021-07-16","close":17.5247},{"date":"2021-07-19","close":18.2178},{"date":"2021-07-20","close":19.3949},{"date":"2021-07-21","close":20.3443},{"date":"2021-07-22","close":20.2114},{"date":"2021-07-23","close":21.0278},{"date":"2021-07-26","close":21.6069},{"date":"2021-07-27","close":21.1797},{"date":"2021-07-28","close":20.9328},{"date":"2021-07-29","close":21.455},{"date":"2021-07-30","close":21.2746},{"date":"2021-08-02","close":20.6101},{"date":"2021-08-03","close":21.0088},{"date":"2021-08-04","close":20.8759},{"date":"2021-08-05","close":20.6006},{"date":"2021-08-06","close":22.3379},{"date":"2021-08-09","close":22.4138},{"date":"2021-08-10","close":22.2809},{"date":"2021-08-11","close":22.167},{"date":"2021-08-12","close":22.2524},{"date":"2021-08-13","close":22.2239},{"date":"2021-08-16","close":22.5942},{"date":"2021-08-17","close":22.0151},{"date":"2021-08-18","close":21.9484},{"date":"2021-08-19","close":21.8054},{"date":"2021-08-20","close":21.7292},{"date":"2021-08-23","close":22.3772},{"date":"2021-08-24","close":22.4058},{"date":"2021-08-25","close":22.463},{"date":"2021-08-26","close":22.6346},{"date":"2021-08-27","close":23.4161},{"date":"2021-08-30","close":19.5467},{"date":"2021-08-31","close":19.6897},{"date":"2021-09-01","close":19.7373},{"date":"2021-09-02","close":19.7469},{"date":"2021-09-03","close":19.5849},{"date":"2021-09-07","close":19.1369},{"date":"2021-09-08","close":19.0607},{"date":"2021-09-09","close":19.1941},{"date":"2021-09-10","close":18.6795},{"date":"2021-09-13","close":18.7938},{"date":"2021-09-14","close":18.4412},{"date":"2021-09-15","close":18.6128},{"date":"2021-09-16","close":18.527},{"date":"2021-09-17","close":18.1553},{"date":"2021-09-20","close":18.0505},{"date":"2021-09-21","close":17.7932},{"date":"2021-09-22","close":18.1267},{"date":"2021-09-23","close":18.6032},{"date":"2021-09-24","close":18.6223},{"date":"2021-09-27","close":18.689},{"date":"2021-09-28","close":17.6788},{"date":"2021-09-29","close":17.5549},{"date":"2021-09-30","close":17.8789},{"date":"2021-10-01","close":17.9266},{"date":"2021-10-04","close":17.7169},{"date":"2021-10-05","close":17.8122},{"date":"2021-10-06","close":17.8217},{"date":"2021-10-07","close":18.1267},{"date":"2021-10-08","close":18.06},{"date":"2021-10-11","close":17.8122},{"date":"2021-10-12","close":17.9456},{"date":"2021-10-13","close":17.8885},{"date":"2021-10-14","close":18.203},{"date":"2021-10-15","close":17.3357},{"date":"2021-10-18","close":17.3357},{"date":"2021-10-19","close":16.6781},{"date":"2021-10-20","close":17.0212},{"date":"2021-10-21","close":17.2023},{"date":"2021-10-22","close":16.9545},{"date":"2021-10-25","close":16.7639},{"date":"2021-10-26","close":16.7543},{"date":"2021-10-27","close":17.1546},{"date":"2021-10-28","close":17.3548},{"date":"2021-10-29","close":17.6121},{"date":"2021-11-01","close":18.1648},{"date":"2021-11-02","close":18.3554},{"date":"2021-11-03","close":19.318},{"date":"2021-11-04","close":19.6706},{"date":"2021-11-05","close":19.7183},{"date":"2021-11-08","close":19.7755},{"date":"2021-11-09","close":19.9279},{"date":"2021-11-10","close":19.3561},{"date":"2021-11-11","close":19.7945},{"date":"2021-11-12","close":20.1281},{"date":"2021-11-15","close":20.5014},{"date":"2021-11-16","close":20.7311},{"date":"2021-11-17","close":21.1139},{"date":"2021-11-18","close":20.9225},{"date":"2021-11-19","close":20.5492},{"date":"2021-11-22","close":20.7119},{"date":"2021-11-23","close":21.0182},{"date":"2021-11-24","close":20.6258},{"date":"2021-11-26","close":19.7165},{"date":"2021-11-29","close":20.1568},{"date":"2021-11-30","close":19.506},{"date":"2021-12-01","close":18.97},{"date":"2021-12-02","close":19.2188},{"date":"2021-12-03","close":19.2284},{"date":"2021-12-06","close":19.6782},{"date":"2021-12-07","close":20.2334},{"date":"2021-12-08","close":20.0132},{"date":"2021-12-09","close":20.1568},{"date":"2021-12-10","close":20.1089},{"date":"2021-12-13","close":19.5251},{"date":"2021-12-14","close":19.8314},{"date":"2021-12-15","close":20.4439},{"date":"2021-12-16","close":19.8218},{"date":"2021-12-17","close":20.2238},{"date":"2021-12-20","close":20.2047},{"date":"2021-12-21","close":20.7311},{"date":"2021-12-22","close":20.7598},{"date":"2021-12-23","close":21.0661},{"date":"2021-12-27","close":21.9275},{"date":"2021-12-28","close":21.6978},{"date":"2021-12-29","close":22.071},{"date":"2021-12-30","close":21.937},{"date":"2021-12-31","close":21.8509},{"date":"2022-01-03","close":21.9849},{"date":"2022-01-04","close":20.9512},{"date":"2022-01-05","close":20.6354},{"date":"2022-01-06","close":20.0994},{"date":"2022-01-07","close":19.5538},{"date":"2022-01-10","close":19.4868},{"date":"2022-01-11","close":19.2093},{"date":"2022-01-12","close":18.6158},{"date":"2022-01-13","close":18.6446},{"date":"2022-01-14","close":18.7977},{"date":"2022-01-18","close":18.3287},{"date":"2022-01-19","close":17.3142},{"date":"2022-01-20","close":16.9983},{"date":"2022-01-21","close":16.692},{"date":"2022-01-24","close":17.3142},{"date":"2022-01-25","close":17.8119},{"date":"2022-01-26","close":18.0033},{"date":"2022-01-27","close":16.9505},{"date":"2022-01-28","close":17.6109},{"date":"2022-01-31","close":18.3861},{"date":"2022-02-01","close":18.3479},{"date":"2022-02-02","close":18.1181},{"date":"2022-02-03","close":19.2188},{"date":"2022-02-04","close":19.238},{"date":"2022-02-07","close":19.8697},{"date":"2022-02-08","close":20.4631},{"date":"2022-02-09","close":20.5014},{"date":"2022-02-10","close":20.0898},{"date":"2022-02-11","close":19.8601},{"date":"2022-02-14","close":19.5921},{"date":"2022-02-15","close":20.2717},{"date":"2022-02-16","close":20.3678},{"date":"2022-02-17","close":19.8583},{"date":"2022-02-18","close":19.8968},{"date":"2022-02-22","close":19.7334},{"date":"2022-02-23","close":19.3105},{"date":"2022-02-24","close":19.5219},{"date":"2022-02-25","close":19.8487},{"date":"2022-02-28","close":19.7911},{"date":"2022-03-01","close":19.2816},{"date":"2022-03-02","close":19.5892},{"date":"2022-03-03","close":19.4835},{"date":"2022-03-04","close":18.9452},{"date":"2022-03-07","close":18.8971},{"date":"2022-03-08","close":18.5415},{"date":"2022-03-09","close":19.0317},{"date":"2022-03-10","close":19.2143},{"date":"2022-03-11","close":18.753},{"date":"2022-03-14","close":18.3781},{"date":"2022-03-15","close":18.6953},{"date":"2022-03-16","close":19.0702},{"date":"2022-03-17","close":19.1086},{"date":"2022-03-18","close":18.8875},{"date":"2022-03-21","close":18.801},{"date":"2022-03-22","close":18.8587},{"date":"2022-03-23","close":18.3973},{"date":"2022-03-24","close":18.282},{"date":"2022-03-25","close":18.2051},{"date":"2022-03-28","close":18.2435},{"date":"2022-03-29","close":18.3589},{"date":"2022-03-30","close":17.686},{"date":"2022-03-31","close":17.7341},{"date":"2022-04-01","close":17.686},{"date":"2022-04-04","close":17.6956},{"date":"2022-04-05","close":17.6572},{"date":"2022-04-06","close":16.9844},{"date":"2022-04-07","close":17.1189},{"date":"2022-04-08","close":16.9747},{"date":"2022-04-11","close":16.7537},{"date":"2022-04-12","close":17.0132},{"date":"2022-04-13","close":17.3016},{"date":"2022-04-14","close":17.1189},{"date":"2022-04-18","close":17.2247},{"date":"2022-04-19","close":17.3688},{"date":"2022-04-20","close":17.638},{"date":"2022-04-21","close":17.3688},{"date":"2022-04-22","close":17.1958},{"date":"2022-04-25","close":17.4361},{"date":"2022-04-26","close":16.9267},{"date":"2022-04-27","close":16.5326},{"date":"2022-04-28","close":17.0805},{"date":"2022-04-29","close":16.7152},{"date":"2022-05-02","close":17.0132},{"date":"2022-05-03","close":17.0516},{"date":"2022-05-04","close":16.9171},{"date":"2022-05-05","close":16.1673},{"date":"2022-05-06","close":17.6284},{"date":"2022-05-09","close":16.7825},{"date":"2022-05-10","close":16.9267},{"date":"2022-05-11","close":16.8306},{"date":"2022-05-12","close":16.5807},{"date":"2022-05-13","close":16.8978},{"date":"2022-05-16","close":16.5999},{"date":"2022-05-17","close":17.7629},{"date":"2022-05-18","close":17.3283},{"date":"2022-05-19","close":17.3766},{"date":"2022-05-20","close":17.4828},{"date":"2022-05-23","close":17.4442},{"date":"2022-05-24","close":17.4249},{"date":"2022-05-25","close":18.13},{"date":"2022-05-26","close":18.0334},{"date":"2022-05-27","close":18.2266},{"date":"2022-05-31","close":17.8982},{"date":"2022-06-01","close":18.3038},{"date":"2022-06-02","close":19.0186},{"date":"2022-06-03","close":18.6419},{"date":"2022-06-06","close":18.6033},{"date":"2022-06-07","close":18.6709},{"date":"2022-06-08","close":18.6033},{"date":"2022-06-09","close":18.3135},{"date":"2022-06-10","close":17.7339},{"date":"2022-06-13","close":17.3669},{"date":"2022-06-14","close":17.4345},{"date":"2022-06-15","close":17.7629},{"date":"2022-06-16","close":16.8357},{"date":"2022-06-17","close":17.1254},{"date":"2022-06-21","close":17.8692},{"date":"2022-06-22","close":17.4442},{"date":"2022-06-23","close":17.3766},{"date":"2022-06-24","close":17.8402},{"date":"2022-06-27","close":17.9658},{"date":"2022-06-28","close":17.7436},{"date":"2022-06-29","close":17.3862},{"date":"2022-06-30","close":16.9323},{"date":"2022-07-01","close":17.5601},{"date":"2022-07-05","close":17.4152},{"date":"2022-07-06","close":18.1686},{"date":"2022-07-07","close":19.4726},{"date":"2022-07-08","close":19.8589},{"date":"2022-07-11","close":19.3953},{"date":"2022-07-12","close":19.1731},{"date":"2022-07-13","close":18.9123},{"date":"2022-07-14","close":18.5646},{"date":"2022-07-15","close":19.5112},{"date":"2022-07-18","close":20.6703},{"date":"2022-07-19","close":21.5879},{"date":"2022-07-20","close":22.4765},{"date":"2022-07-21","close":23.0947},{"date":"2022-07-22","close":23.1816},{"date":"2022-07-25","close":23.1527},{"date":"2022-07-26","close":22.8919},{"date":"2022-07-27","close":23.0367},{"date":"2022-07-28","close":23.2879},{"date":"2022-07-29","close":23.2686},{"date":"2022-08-01","close":23.7708},{"date":"2022-08-02","close":23.5583},{"date":"2022-08-03","close":23.8578},{"date":"2022-08-04","close":22.3123},{"date":"2022-08-05","close":23.0271},{"date":"2022-08-08","close":23.0464},{"date":"2022-08-09","close":22.7953},{"date":"2022-08-10","close":23.4231},{"date":"2022-08-11","close":23.3555},{"date":"2022-08-12","close":23.6549},{"date":"2022-08-15","close":24.1379},{"date":"2022-08-16","close":23.9833},{"date":"2022-08-17","close":23.4114},{"date":"2022-08-18","close":24.0997},{"date":"2022-08-19","close":24.3226},{"date":"2022-08-22","close":23.7022},{"date":"2022-08-23","close":23.7313},{"date":"2022-08-24","close":23.6343},{"date":"2022-08-25","close":23.7216},{"date":"2022-08-26","close":23.5956},{"date":"2022-08-29","close":23.1399},{"date":"2022-08-30","close":22.9364},{"date":"2022-08-31","close":22.5292},{"date":"2022-09-01","close":22.0057},{"date":"2022-09-02","close":21.9863},{"date":"2022-09-06","close":19.6888},{"date":"2022-09-07","close":19.7567},{"date":"2022-09-08","close":19.2817},{"date":"2022-09-09","close":19.4271},{"date":"2022-09-12","close":19.65},{"date":"2022-09-13","close":18.3316},{"date":"2022-09-14","close":17.8663},{"date":"2022-09-15","close":17.2944},{"date":"2022-09-16","close":18.0214},{"date":"2022-09-19","close":17.7403},{"date":"2022-09-20","close":18.0602},{"date":"2022-09-21","close":18.2541},{"date":"2022-09-22","close":18.099},{"date":"2022-09-23","close":17.5561},{"date":"2022-09-26","close":18.4189},{"date":"2022-09-27","close":18.3898},{"date":"2022-09-28","close":19.0005},{"date":"2022-09-29","close":18.7388},{"date":"2022-09-30","close":18.9812},{"date":"2022-10-03","close":19.175},{"date":"2022-10-04","close":19.8924},{"date":"2022-10-05","close":20.0572},{"date":"2022-10-06","close":19.6016},{"date":"2022-10-07","close":19.8924},{"date":"2022-10-10","close":19.4077},{"date":"2022-10-11","close":18.9133},{"date":"2022-10-12","close":18.7291},{"date":"2022-10-13","close":19.2817},{"date":"2022-10-14","close":18.6903},{"date":"2022-10-17","close":19.1169},{"date":"2022-10-18","close":19.0005},{"date":"2022-10-19","close":18.4867},{"date":"2022-10-20","close":18.1281},{"date":"2022-10-21","close":18.5255},{"date":"2022-10-24","close":18.7291},{"date":"2022-10-25","close":21.0751},{"date":"2022-10-26","close":21.7052},{"date":"2022-10-27","close":21.7634},{"date":"2022-10-28","close":21.8118},{"date":"2022-10-31","close":21.7731},{"date":"2022-11-01","close":21.9669},{"date":"2022-11-02","close":21.7052},{"date":"2022-11-03","close":21.6373},{"date":"2022-11-04","close":19.873},{"date":"2022-11-07","close":20.0184},{"date":"2022-11-08","close":19.5919},{"date":"2022-11-09","close":17.6337},{"date":"2022-11-10","close":18.826},{"date":"2022-11-11","close":19.0296},{"date":"2022-11-14","close":19.2623},{"date":"2022-11-15","close":20.8812},{"date":"2022-11-16","close":19.7858},{"date":"2022-11-17","close":19.7955},{"date":"2022-11-18","close":20.4062},{"date":"2022-11-21","close":19.9778},{"date":"2022-11-22","close":19.8123},{"date":"2022-11-23","close":19.715},{"date":"2022-11-25","close":19.7539},{"date":"2022-11-28","close":19.0627},{"date":"2022-11-29","close":18.9653},{"date":"2022-11-30","close":19.7344},{"date":"2022-12-01","close":20.0168},{"date":"2022-12-02","close":20.3186},{"date":"2022-12-05","close":20.0654},{"date":"2022-12-06","close":18.8679},{"date":"2022-12-07","close":18.5467},{"date":"2022-12-08","close":19.9486},{"date":"2022-12-09","close":19.4424},{"date":"2022-12-12","close":19.9291},{"date":"2022-12-13","close":19.8026},{"date":"2022-12-14","close":20.007},{"date":"2022-12-15","close":18.8095},{"date":"2022-12-16","close":18.4396},{"date":"2022-12-19","close":18.128},{"date":"2022-12-20","close":18.0696},{"date":"2022-12-21","close":18.5272},{"date":"2022-12-22","close":18.1767},{"date":"2022-12-23","close":18.2935},{"date":"2022-12-27","close":18.0501},{"date":"2022-12-28","close":17.7678},{"date":"2022-12-29","close":18.2935},{"date":"2022-12-30","close":18.2935},{"date":"2023-01-03","close":18.3325},{"date":"2023-01-04","close":18.5856},{"date":"2023-01-05","close":17.8652},{"date":"2023-01-06","close":18.644},{"date":"2023-01-09","close":18.9458},{"date":"2023-01-10","close":19.1795},{"date":"2023-01-11","close":18.7414},{"date":"2023-01-12","close":19.3255},{"date":"2023-01-13","close":19.3255},{"date":"2023-01-17","close":19.0237},{"date":"2023-01-18","close":18.5272},{"date":"2023-01-19","close":18.4396},{"date":"2023-01-20","close":17.8749},{"date":"2023-01-23","close":17.8457},{"date":"2023-01-24","close":17.9333},{"date":"2023-01-25","close":17.4563},{"date":"2023-01-26","close":18.2643},{"date":"2023-01-27","close":18.1767},{"date":"2023-01-30","close":18.2059},{"date":"2023-01-31","close":18.3714},{"date":"2023-02-01","close":17.9138},{"date":"2023-02-02","close":18.1183},{"date":"2023-02-03","close":17.6802},{"date":"2023-02-06","close":17.0863},{"date":"2023-02-07","close":16.9792},{"date":"2023-02-08","close":17.0181},{"date":"2023-02-09","close":16.6384},{"date":"2023-02-10","close":16.7163},{"date":"2023-02-13","close":17.1252},{"date":"2023-02-14","close":16.8137},{"date":"2023-02-15","close":17.0279},{"date":"2023-02-16","close":16.8332},{"date":"2023-02-17","close":16.5411},{"date":"2023-02-21","close":16.0932},{"date":"2023-02-22","close":16.4827},{"date":"2023-02-23","close":17.1447},{"date":"2023-02-24","close":16.8624},{"date":"2023-02-27","close":17.0279},{"date":"2023-02-28","close":16.9889},{"date":"2023-03-01","close":16.1711},{"date":"2023-03-02","close":16.2198},{"date":"2023-03-03","close":16.3561},{"date":"2023-03-06","close":16.2093},{"date":"2023-03-07","close":15.8765},{"date":"2023-03-08","close":16.4246},{"date":"2023-03-09","close":15.9352},{"date":"2023-03-10","close":15.5437},{"date":"2023-03-13","close":14.9955},{"date":"2023-03-14","close":15.1913},{"date":"2023-03-15","close":15.0151},{"date":"2023-03-16","close":15.2598},{"date":"2023-03-17","close":15.0445},{"date":"2023-03-20","close":15.1522},{"date":"2023-03-21","close":15.622},{"date":"2023-03-22","close":14.4963},{"date":"2023-03-23","close":15.3186},{"date":"2023-03-24","close":15.4458},{"date":"2023-03-27","close":15.3479},{"date":"2023-03-28","close":15.2011},{"date":"2023-03-29","close":15.3186},{"date":"2023-03-30","close":15.2403},{"date":"2023-03-31","close":15.5241},{"date":"2023-04-03","close":15.1815},{"date":"2023-04-04","close":14.976},{"date":"2023-04-05","close":14.8781},{"date":"2023-04-06","close":14.5844},{"date":"2023-04-10","close":14.79},{"date":"2023-04-11","close":11.2662},{"date":"2023-04-12","close":10.3755},{"date":"2023-04-13","close":10.5028},{"date":"2023-04-14","close":10.1112},{"date":"2023-04-17","close":9.7393},{"date":"2023-04-18","close":9.5925},{"date":"2023-04-19","close":9.5337},{"date":"2023-04-20","close":9.2499},{"date":"2023-04-21","close":9.3869},{"date":"2023-04-24","close":9.2499},{"date":"2023-04-25","close":8.9073},{"date":"2023-04-26","close":8.8583},{"date":"2023-04-27","close":8.7409},{"date":"2023-04-28","close":8.9269},{"date":"2023-05-01","close":8.9269},{"date":"2023-05-02","close":8.6136},{"date":"2023-05-03","close":8.5353},{"date":"2023-05-04","close":8.5255},{"date":"2023-05-05","close":8.5647},{"date":"2023-05-08","close":8.4374},{"date":"2023-05-09","close":8.6136},{"date":"2023-05-10","close":8.4081},{"date":"2023-05-11","close":8.0851},{"date":"2023-05-12","close":8.2123},{"date":"2023-05-15","close":8.5157},{"date":"2023-05-16","close":8.3983},{"date":"2023-05-17","close":8.5157},{"date":"2023-05-18","close":8.5157},{"date":"2023-05-19","close":8.5843},{"date":"2023-05-22","close":9.0095},{"date":"2023-05-23","close":9.0293},{"date":"2023-05-24","close":8.6535},{"date":"2023-05-25","close":8.5744},{"date":"2023-05-26","close":8.9502},{"date":"2023-05-30","close":8.7128},{"date":"2023-05-31","close":8.8117},{"date":"2023-06-01","close":8.6238},{"date":"2023-06-02","close":8.8711},{"date":"2023-06-05","close":8.7425},{"date":"2023-06-06","close":9.0392},{"date":"2023-06-07","close":9.2765},{"date":"2023-06-08","close":9.1579},{"date":"2023-06-09","close":9.3161},{"date":"2023-06-12","close":9.7809},{"date":"2023-06-13","close":10.2358},{"date":"2023-06-14","close":10.4336},{"date":"2023-06-15","close":10.7897},{"date":"2023-06-16","close":10.6215},{"date":"2023-06-20","close":10.4139},{"date":"2023-06-21","close":10.1765},{"date":"2023-06-22","close":10.0183},{"date":"2023-06-23","close":9.8798},{"date":"2023-06-26","close":9.9194},{"date":"2023-06-27","close":10.1864},{"date":"2023-06-28","close":10.3545},{"date":"2023-06-29","close":10.4435},{"date":"2023-06-30","close":10.4139},{"date":"2023-07-03","close":10.4732},{"date":"2023-07-05","close":10.4534},{"date":"2023-07-06","close":10.2358},{"date":"2023-07-07","close":10.4732},{"date":"2023-07-10","close":10.315},{"date":"2023-07-11","close":10.3249},{"date":"2023-07-12","close":10.6611},{"date":"2023-07-13","close":10.8094},{"date":"2023-07-14","close":10.1963},{"date":"2023-07-17","close":10.1864},{"date":"2023-07-18","close":10.315},{"date":"2023-07-19","close":10.1073},{"date":"2023-07-20","close":10.1073},{"date":"2023-07-21","close":9.9787},{"date":"2023-07-24","close":10.1468},{"date":"2023-07-25","close":10.0479},{"date":"2023-07-26","close":10.0381},{"date":"2023-07-27","close":9.8007},{"date":"2023-07-28","close":9.6721},{"date":"2023-07-31","close":9.6227},{"date":"2023-08-01","close":9.6227},{"date":"2023-08-02","close":9.2864},{"date":"2023-08-03","close":8.8612},{"date":"2023-08-04","close":8.9502},{"date":"2023-08-07","close":7.2294},{"date":"2023-08-08","close":7.4964},{"date":"2023-08-09","close":7.4667},{"date":"2023-08-10","close":7.5656},{"date":"2023-08-11","close":7.9513},{"date":"2023-08-14","close":8.0008},{"date":"2023-08-15","close":8.0403},{"date":"2023-08-16","close":8.0008},{"date":"2023-08-17","close":8.07},{"date":"2023-08-18","close":8.14},{"date":"2023-08-21","close":8.06},{"date":"2023-08-22","close":8.17},{"date":"2023-08-23","close":8.15},{"date":"2023-08-24","close":8.13},{"date":"2023-08-25","close":8.06},{"date":"2023-08-28","close":8.03},{"date":"2023-08-29","close":8.12},{"date":"2023-08-30","close":8.43},{"date":"2023-08-31","close":8.55},{"date":"2023-09-01","close":8.64},{"date":"2023-09-05","close":8.37},{"date":"2023-09-06","close":8.35},{"date":"2023-09-07","close":8.13},{"date":"2023-09-08","close":8.13},{"date":"2023-09-11","close":8.09},{"date":"2023-09-12","close":8.08},{"date":"2023-09-13","close":8.08},{"date":"2023-09-14","close":8.09},{"date":"2023-09-15","close":8.24},{"date":"2023-09-18","close":8.21},{"date":"2023-09-19","close":8.27},{"date":"2023-09-20","close":8.13},{"date":"2023-09-21","close":8.11},{"date":"2023-09-22","close":8.26},{"date":"2023-09-25","close":8.38},{"date":"2023-09-26","close":8.08},{"date":"2023-09-27","close":8.06},{"date":"2023-09-28","close":8.22},{"date":"2023-09-29","close":8.23},{"date":"2023-10-02","close":8.47},{"date":"2023-10-03","close":8.05},{"date":"2023-10-04","close":8.09},{"date":"2023-10-05","close":7.8},{"date":"2023-10-06","close":7.84},{"date":"2023-10-09","close":7.92},{"date":"2023-10-10","close":7.8},{"date":"2023-10-11","close":7.91},{"date":"2023-10-12","close":7.65},{"date":"2023-10-13","close":7.3},{"date":"2023-10-16","close":7.71},{"date":"2023-10-17","close":7.49},{"date":"2023-10-18","close":7.04},{"date":"2023-10-19","close":7.06},{"date":"2023-10-20","close":7.21},{"date":"2023-10-23","close":6.86},{"date":"2023-10-24","close":6.76},{"date":"2023-10-25","close":6.8},{"date":"2023-10-26","close":6.63},{"date":"2023-10-27","close":6.38},{"date":"2023-10-30","close":6.31},{"date":"2023-10-31","close":6.57},{"date":"2023-11-01","close":6.72},{"date":"2023-11-02","close":7.01},{"date":"2023-11-03","close":7.29},{"date":"2023-11-06","close":7.33},{"date":"2023-11-07","close":5.39},{"date":"2023-11-08","close":5.28},{"date":"2023-11-09","close":5.01},{"date":"2023-11-10","close":5.43},{"date":"2023-11-13","close":5.47},{"date":"2023-11-14","close":5.53},{"date":"2023-11-15","close":5.51},{"date":"2023-11-16","close":5.37},{"date":"2023-11-17","close":5.55},{"date":"2023-11-20","close":5.62},{"date":"2023-11-21","close":5.36},{"date":"2023-11-22","close":5.39},{"date":"2023-11-24","close":5.41},{"date":"2023-11-27","close":5.3},{"date":"2023-11-28","close":5.35},{"date":"2023-11-29","close":5.39},{"date":"2023-11-30","close":5.23},{"date":"2023-12-01","close":5.52},{"date":"2023-12-04","close":6.1},{"date":"2023-12-05","close":6.04},{"date":"2023-12-06","close":6.08},{"date":"2023-12-07","close":6.13},{"date":"2023-12-08","close":6.11},{"date":"2023-12-11","close":6.23},{"date":"2023-12-12","close":6.2},{"date":"2023-12-13","close":6.55},{"date":"2023-12-14","close":7.09},{"date":"2023-12-15","close":7.1},{"date":"2023-12-18","close":6.92},{"date":"2023-12-19","close":7.04},{"date":"2023-12-20","close":6.92},{"date":"2023-12-21","close":7.07},{"date":"2023-12-22","close":7.15},{"date":"2023-12-26","close":7.33},{"date":"2023-12-27","close":7.3},{"date":"2023-12-28","close":7.4},{"date":"2023-12-29","close":7.34},{"date":"2024-01-02","close":7.43},{"date":"2024-01-03","close":7.14},{"date":"2024-01-04","close":7.22},{"date":"2024-01-05","close":7.16},{"date":"2024-01-08","close":7.39},{"date":"2024-01-09","close":7.3},{"date":"2024-01-10","close":7.41},{"date":"2024-01-11","close":7.2},{"date":"2024-01-12","close":7.14},{"date":"2024-01-16","close":7.29},{"date":"2024-01-17","close":6.96},{"date":"2024-01-18","close":7.04},{"date":"2024-01-19","close":7.03},{"date":"2024-01-22","close":7.12},{"date":"2024-01-23","close":7.03},{"date":"2024-01-24","close":6.91},{"date":"2024-01-25","close":7.06},{"date":"2024-01-26","close":6.95},{"date":"2024-01-29","close":7.2},{"date":"2024-01-30","close":6.43},{"date":"2024-01-31","close":6.27},{"date":"2024-02-01","close":6.7},{"date":"2024-02-02","close":6.7},{"date":"2024-02-05","close":6.57},{"date":"2024-02-06","close":6.56},{"date":"2024-02-07","close":6.38},{"date":"2024-02-08","close":6.4},{"date":"2024-02-09","close":6.35},{"date":"2024-02-12","close":6.8},{"date":"2024-02-13","close":6.2},{"date":"2024-02-14","close":6.43},{"date":"2024-02-15","close":6.57},{"date":"2024-02-16","close":6.47},{"date":"2024-02-20","close":6.36},{"date":"2024-02-21","close":6.14},{"date":"2024-02-22","close":6.17},{"date":"2024-02-23","close":6.11},{"date":"2024-02-26","close":6.31},{"date":"2024-02-27","close":6.24},{"date":"2024-02-28","close":5.91},{"date":"2024-02-29","close":5.69},{"date":"2024-03-01","close":5.81},{"date":"2024-03-04","close":6.05},{"date":"2024-03-05","close":6.01},{"date":"2024-03-06","close":6.2},{"date":"2024-03-07","close":6.31},{"date":"2024-03-08","close":6.11},{"date":"2024-03-11","close":6.08},{"date":"2024-03-12","close":5.89},{"date":"2024-03-13","close":5.55},{"date":"2024-03-14","close":5.44},{"date":"2024-03-15","close":5.57},{"date":"2024-03-18","close":5.33},{"date":"2024-03-19","close":5.41},{"date":"2024-03-20","close":5.45},{"date":"2024-03-21","close":5.46},{"date":"2024-03-22","close":5.33},{"date":"2024-03-25","close":5.31},{"date":"2024-03-26","close":5.2},{"date":"2024-03-27","close":5.32},{"date":"2024-03-28","close":5.44},{"date":"2024-04-01","close":5.5},{"date":"2024-04-02","close":5.22},{"date":"2024-04-03","close":5.34},{"date":"2024-04-04","close":5.13},{"date":"2024-04-05","close":5.03},{"date":"2024-04-08","close":5.05},{"date":"2024-04-09","close":5.13},{"date":"2024-04-10","close":4.94},{"date":"2024-04-11","close":4.95},{"date":"2024-04-12","close":4.72},{"date":"2024-04-15","close":4.68},{"date":"2024-04-16","close":4.63},{"date":"2024-04-17","close":4.65},{"date":"2024-04-18","close":4.73},{"date":"2024-04-19","close":4.69},{"date":"2024-04-22","close":4.74},{"date":"2024-04-23","close":4.78},{"date":"2024-04-24","close":4.75},{"date":"2024-04-25","close":4.57},{"date":"2024-04-26","close":4.43},{"date":"2024-04-29","close":4.54},{"date":"2024-04-30","close":4.38},{"date":"2024-05-01","close":4.53},{"date":"2024-05-02","close":4.62},{"date":"2024-05-03","close":4.74},{"date":"2024-05-06","close":4.71},{"date":"2024-05-07","close":5.39},{"date":"2024-05-08","close":5.47},{"date":"2024-05-09","close":5.37},{"date":"2024-05-10","close":5.46},{"date":"2024-05-13","close":5.54},{"date":"2024-05-14","close":5.83},{"date":"2024-05-15","close":5.38},{"date":"2024-05-16","close":5.37},{"date":"2024-05-17","close":5.27},{"date":"2024-05-20","close":5.27},{"date":"2024-05-21","close":5.34},{"date":"2024-05-22","close":5.33},{"date":"2024-05-23","close":5.22},{"date":"2024-05-24","close":5.27},{"date":"2024-05-28","close":5.66},{"date":"2024-05-29","close":5.55},{"date":"2024-05-30","close":5.57},{"date":"2024-05-31","close":5.55},{"date":"2024-06-03","close":5.6},{"date":"2024-06-04","close":5.41},{"date":"2024-06-05","close":5.35},{"date":"2024-06-06","close":5.32},{"date":"2024-06-07","close":5.34},{"date":"2024-06-10","close":5.04},{"date":"2024-06-11","close":5.12},{"date":"2024-06-12","close":5.22},{"date":"2024-06-13","close":5.07},{"date":"2024-06-14","close":5.03},{"date":"2024-06-17","close":4.93},{"date":"2024-06-18","close":4.97},{"date":"2024-06-20","close":5.2},{"date":"2024-06-21","close":5.29},{"date":"2024-06-24","close":5.13},{"date":"2024-06-25","close":4.92},{"date":"2024-06-26","close":4.82},{"date":"2024-06-27","close":4.99},{"date":"2024-06-28","close":5.26},{"date":"2024-07-01","close":5.12},{"date":"2024-07-02","close":5.13},{"date":"2024-07-03","close":5.12},{"date":"2024-07-05","close":5.19},{"date":"2024-07-08","close":5.23},{"date":"2024-07-09","close":5.2},{"date":"2024-07-10","close":5.24},{"date":"2024-07-11","close":5.5},{"date":"2024-07-12","close":5.78},{"date":"2024-07-15","close":5.9},{"date":"2024-07-16","close":6.23},{"date":"2024-07-17","close":6.35},{"date":"2024-07-18","close":6.2},{"date":"2024-07-19","close":6.23},{"date":"2024-07-22","close":6.17},{"date":"2024-07-23","close":6.09},{"date":"2024-07-24","close":6.13},{"date":"2024-07-25","close":6.13},{"date":"2024-07-26","close":6.48},{"date":"2024-07-29","close":6.44},{"date":"2024-07-30","close":6.73},{"date":"2024-07-31","close":6.77},{"date":"2024-08-01","close":6.42},{"date":"2024-08-02","close":6.08},{"date":"2024-08-05","close":5.76},{"date":"2024-08-06","close":4.68},{"date":"2024-08-07","close":4.7},{"date":"2024-08-08","close":4.9},{"date":"2024-08-09","close":4.78},{"date":"2024-08-12","close":4.71},{"date":"2024-08-13","close":4.87},{"date":"2024-08-14","close":4.75},{"date":"2024-08-15","close":5.15},{"date":"2024-08-16","close":5.32},{"date":"2024-08-19","close":5.43},{"date":"2024-08-20","close":5.42},{"date":"2024-08-21","close":5.44},{"date":"2024-08-22","close":5.29},{"date":"2024-08-23","close":5.59},{"date":"2024-08-26","close":5.51},{"date":"2024-08-27","close":5.35},{"date":"2024-08-28","close":5.39},{"date":"2024-08-29","close":5.73},{"date":"2024-08-30","close":5.58},{"date":"2024-09-03","close":5.39},{"date":"2024-09-04","close":5.21},{"date":"2024-09-05","close":5.19},{"date":"2024-09-06","close":5.05},{"date":"2024-09-09","close":5.03},{"date":"2024-09-10","close":4.99},{"date":"2024-09-11","close":5.18},{"date":"2024-09-12","close":5.25},{"date":"2024-09-13","close":5.44},{"date":"2024-09-16","close":5.43},{"date":"2024-09-17","close":5.6},{"date":"2024-09-18","close":5.5},{"date":"2024-09-19","close":5.84},{"date":"2024-09-20","close":5.74},{"date":"2024-09-23","close":5.62},{"date":"2024-09-24","close":6.02},{"date":"2024-09-25","close":5.79},{"date":"2024-09-26","close":5.92},{"date":"2024-09-27","close":5.91},{"date":"2024-09-30","close":5.93},{"date":"2024-10-01","close":5.86},{"date":"2024-10-02","close":5.95},{"date":"2024-10-03","close":5.85},{"date":"2024-10-04","close":5.88},{"date":"2024-10-07","close":5.78},{"date":"2024-10-08","close":5.8},{"date":"2024-10-09","close":5.84},{"date":"2024-10-10","close":5.75},{"date":"2024-10-11","close":5.91},{"date":"2024-10-14","close":5.95},{"date":"2024-10-15","close":6.12},{"date":"2024-10-16","close":6.16},{"date":"2024-10-17","close":6.31},{"date":"2024-10-18","close":6.32},{"date":"2024-10-21","close":6.26},{"date":"2024-10-22","close":6.29},{"date":"2024-10-23","close":6.11},{"date":"2024-10-24","close":6.18},{"date":"2024-10-25","close":6.29},{"date":"2024-10-28","close":6.36},{"date":"2024-10-29","close":6.45},{"date":"2024-10-30","close":6.38},{"date":"2024-10-31","close":6.08},{"date":"2024-11-01","close":6.18},{"date":"2024-11-04","close":6.2},{"date":"2024-11-05","close":6.19},{"date":"2024-11-06","close":6.33},{"date":"2024-11-07","close":7.55},{"date":"2024-11-08","close":8.08},{"date":"2024-11-11","close":8.17},{"date":"2024-11-12","close":8.07},{"date":"2024-11-13","close":7.99},{"date":"2024-11-14","close":7.97},{"date":"2024-11-15","close":7.75},{"date":"2024-11-18","close":7.73},{"date":"2024-11-19","close":7.92},{"date":"2024-11-20","close":7.73},{"date":"2024-11-21","close":8.16},{"date":"2024-11-22","close":8.62},{"date":"2024-11-25","close":8.68},{"date":"2024-11-26","close":8.57},{"date":"2024-11-27","close":8.39},{"date":"2024-11-29","close":8.5},{"date":"2024-12-02","close":8.65},{"date":"2024-12-03","close":8.63},{"date":"2024-12-04","close":8.77},{"date":"2024-12-05","close":8.4},{"date":"2024-12-06","close":8.43},{"date":"2024-12-09","close":8.58},{"date":"2024-12-10","close":8.56},{"date":"2024-12-11","close":8.67},{"date":"2024-12-12","close":8.86},{"date":"2024-12-13","close":8.54},{"date":"2024-12-16","close":8.61},{"date":"2024-12-17","close":8.4},{"date":"2024-12-18","close":8.12},{"date":"2024-12-19","close":8.39},{"date":"2024-12-20","close":8.19},{"date":"2024-12-23","close":8.28},{"date":"2024-12-24","close":8.4},{"date":"2024-12-26","close":8.49},{"date":"2024-12-27","close":8.21},{"date":"2024-12-30","close":8.3},{"date":"2024-12-31","close":8.33},{"date":"2025-01-02","close":8.7},{"date":"2025-01-03","close":9.04},{"date":"2025-01-06","close":9.67},{"date":"2025-01-07","close":9.64},{"date":"2025-01-08","close":10.49},{"date":"2025-01-10","close":10.17},{"date":"2025-01-13","close":10.01},{"date":"2025-01-14","close":9.94},{"date":"2025-01-15","close":10.13},{"date":"2025-01-16","close":10.13},{"date":"2025-01-17","close":10.19},{"date":"2025-01-21","close":10.46},{"date":"2025-01-22","close":10.48},{"date":"2025-01-23","close":10.34},{"date":"2025-01-24","close":10.31},{"date":"2025-01-27","close":9.49},{"date":"2025-01-28","close":9.63},{"date":"2025-01-29","close":9.82},{"date":"2025-01-30","close":10.65},{"date":"2025-01-31","close":10.37},{"date":"2025-02-03","close":10.24},{"date":"2025-02-04","close":10.42},{"date":"2025-02-05","close":11.0},{"date":"2025-02-06","close":11.44},{"date":"2025-02-07","close":11.11},{"date":"2025-02-10","close":11.35},{"date":"2025-02-11","close":11.07},{"date":"2025-02-12","close":11.06},{"date":"2025-02-13","close":11.83},{"date":"2025-02-14","close":11.65},{"date":"2025-02-18","close":11.53},{"date":"2025-02-19","close":11.71},{"date":"2025-02-20","close":11.53},{"date":"2025-02-21","close":10.84},{"date":"2025-02-24","close":10.64},{"date":"2025-02-25","close":10.43},{"date":"2025-02-26","close":10.61},{"date":"2025-02-27","close":10.57},{"date":"2025-02-28","close":10.57},{"date":"2025-03-03","close":10.56},{"date":"2025-03-04","close":10.63},{"date":"2025-03-05","close":10.59},{"date":"2025-03-06","close":9.51},{"date":"2025-03-07","close":9.16},{"date":"2025-03-10","close":8.49},{"date":"2025-03-11","close":8.5},{"date":"2025-03-12","close":8.98},{"date":"2025-03-13","close":8.67},{"date":"2025-03-14","close":9.1},{"date":"2025-03-17","close":9.18},{"date":"2025-03-18","close":9.03},{"date":"2025-03-19","close":9.0},{"date":"2025-03-20","close":9.04},{"date":"2025-03-21","close":9.21},{"date":"2025-03-24","close":9.43},{"date":"2025-03-25","close":9.46},{"date":"2025-03-26","close":9.24},{"date":"2025-03-27","close":9.22},{"date":"2025-03-28","close":8.9},{"date":"2025-03-31","close":8.72},{"date":"2025-04-01","close":8.82},{"date":"2025-04-02","close":8.67},{"date":"2025-04-03","close":7.79},{"date":"2025-04-04","close":7.43},{"date":"2025-04-07","close":7.45},{"date":"2025-04-08","close":7.24},{"date":"2025-04-09","close":8.21},{"date":"2025-04-10","close":7.54},{"date":"2025-04-11","close":7.62},{"date":"2025-04-14","close":7.58},{"date":"2025-04-15","close":7.7},{"date":"2025-04-16","close":7.45},{"date":"2025-04-17","close":7.43},{"date":"2025-04-21","close":7.18},{"date":"2025-04-22","close":7.47},{"date":"2025-04-23","close":7.51},{"date":"2025-04-24","close":7.71},{"date":"2025-04-25","close":7.82},{"date":"2025-04-28","close":7.8},{"date":"2025-04-29","close":7.75},{"date":"2025-04-30","close":7.66},{"date":"2025-05-01","close":7.79},{"date":"2025-05-02","close":7.88},{"date":"2025-05-05","close":7.9},{"date":"2025-05-06","close":7.75},{"date":"2025-05-07","close":7.95},{"date":"2025-05-08","close":7.71},{"date":"2025-05-09","close":7.71},{"date":"2025-05-12","close":8.31},{"date":"2025-05-13","close":8.56},{"date":"2025-05-14","close":8.15},{"date":"2025-05-15","close":8.19},{"date":"2025-05-16","close":8.13},{"date":"2025-05-19","close":8.1},{"date":"2025-05-20","close":8.05},{"date":"2025-05-21","close":8.04},{"date":"2025-05-22","close":7.87},{"date":"2025-05-23","close":7.8},{"date":"2025-05-27","close":8.03},{"date":"2025-05-28","close":8.15},{"date":"2025-05-29","close":8.16},{"date":"2025-05-30","close":8.03},{"date":"2025-06-02","close":8.44},{"date":"2025-06-03","close":8.3},{"date":"2025-06-04","close":8.21},{"date":"2025-06-05","close":7.96},{"date":"2025-06-06","close":8.03},{"date":"2025-06-09","close":8.32},{"date":"2025-06-10","close":8.01},{"date":"2025-06-11","close":7.84},{"date":"2025-06-12","close":7.82},{"date":"2025-06-13","close":7.5},{"date":"2025-06-16","close":7.73},{"date":"2025-06-17","close":7.8},{"date":"2025-06-18","close":7.94},{"date":"2025-06-20","close":7.89},{"date":"2025-06-23","close":8.46},{"date":"2025-06-24","close":8.68},{"date":"2025-06-25","close":8.93},{"date":"2025-06-26","close":8.76},{"date":"2025-06-27","close":8.89},{"date":"2025-06-30","close":8.97},{"date":"2025-07-01","close":9.14},{"date":"2025-07-02","close":9.4},{"date":"2025-07-03","close":9.56},{"date":"2025-07-07","close":9.66},{"date":"2025-07-08","close":9.34},{"date":"2025-07-09","close":9.44},{"date":"2025-07-10","close":9.41},{"date":"2025-07-11","close":9.2},{"date":"2025-07-14","close":9.14},{"date":"2025-07-15","close":8.85},{"date":"2025-07-16","close":9.66},{"date":"2025-07-17","close":9.56},{"date":"2025-07-18","close":9.41},{"date":"2025-07-21","close":9.45},{"date":"2025-07-22","close":9.42},{"date":"2025-07-23","close":9.45},{"date":"2025-07-24","close":9.17},{"date":"2025-07-25","close":9.23},{"date":"2025-07-28","close":9.67},{"date":"2025-07-29","close":9.51},{"date":"2025-07-30","close":9.19},{"date":"2025-07-31","close":9.29},{"date":"2025-08-01","close":8.76},{"date":"2025-08-04","close":9.47},{"date":"2025-08-05","close":8.09},{"date":"2025-08-06","close":8.66},{"date":"2025-08-07","close":8.71},{"date":"2025-08-08","close":8.59},{"date":"2025-08-11","close":8.56},{"date":"2025-08-12","close":9.1},{"date":"2025-08-13","close":9.32},{"date":"2025-08-14","close":8.94},{"date":"2025-08-15","close":8.84},{"date":"2025-08-18","close":8.83},{"date":"2025-08-19","close":8.59},{"date":"2025-08-20","close":8.405},{"date":"2025-08-21","close":8.7},{"date":"2025-08-22","close":9.17},{"date":"2025-08-25","close":9.12},{"date":"2025-08-26","close":9.28},{"date":"2025-08-27","close":9.34},{"date":"2025-08-28","close":9.45},{"date":"2025-08-29","close":9.38},{"date":"2025-09-02","close":9.39},{"date":"2025-09-03","close":9.28},{"date":"2025-09-04","close":9.67},{"date":"2025-09-05","close":9.75},{"date":"2025-09-08","close":10.2},{"date":"2025-09-09","close":10.37},{"date":"2025-09-10","close":10.34},{"date":"2025-09-11","close":10.61},{"date":"2025-09-12","close":10.11},{"date":"2025-09-15","close":10.44},{"date":"2025-09-16","close":8.86},{"date":"2025-09-17","close":8.77},{"date":"2025-09-18","close":9.58},{"date":"2025-09-19","close":9.5},{"date":"2025-09-22","close":9.65},{"date":"2025-09-23","close":9.56},{"date":"2025-09-24","close":9.43},{"date":"2025-09-25","close":9.37},{"date":"2025-09-26","close":9.28},{"date":"2025-09-29","close":9.23},{"date":"2025-09-30","close":9.38},{"date":"2025-10-01","close":9.54},{"date":"2025-10-02","close":9.29},{"date":"2025-10-03","close":9.25},{"date":"2025-10-06","close":9.19},{"date":"2025-10-07","close":8.85},{"date":"2025-10-08","close":9.09},{"date":"2025-10-09","close":8.98},{"date":"2025-10-10","close":8.61},{"date":"2025-10-13","close":8.62},{"date":"2025-10-14","close":8.79},{"date":"2025-10-15","close":9.25},{"date":"2025-10-16","close":9.41},{"date":"2025-10-17","close":9.04},{"date":"2025-10-20","close":9.18},{"date":"2025-10-21","close":9.33},{"date":"2025-10-22","close":9.21},{"date":"2025-10-23","close":9.76},{"date":"2025-10-24","close":10.07},{"date":"2025-10-27","close":9.97},{"date":"2025-10-28","close":10.29},{"date":"2025-10-29","close":10.15},{"date":"2025-10-30","close":10.54},{"date":"2025-10-31","close":10.42},{"date":"2025-11-03","close":10.43},{"date":"2025-11-04","close":7.91},{"date":"2025-11-05","close":8.4},{"date":"2025-11-06","close":8.03},{"date":"2025-11-07","close":7.97},{"date":"2025-11-10","close":8.02},{"date":"2025-11-11","close":8.03},{"date":"2025-11-12","close":8.04},{"date":"2025-11-13","close":7.67},{"date":"2025-11-14","close":7.47},{"date":"2025-11-17","close":7.33},{"date":"2025-11-18","close":7.25},{"date":"2025-11-19","close":7.47},{"date":"2025-11-20","close":7.4},{"date":"2025-11-21","close":7.25},{"date":"2025-11-24","close":7.35},{"date":"2025-11-25","close":7.7},{"date":"2025-11-26","close":7.98},{"date":"2025-11-28","close":7.93},{"date":"2025-12-01","close":7.91},{"date":"2025-12-02","close":8.13},{"date":"2025-12-03","close":8.23},{"date":"2025-12-04","close":8.54},{"date":"2025-12-05","close":8.53},{"date":"2025-12-08","close":8.54},{"date":"2025-12-09","close":8.79},{"date":"2025-12-10","close":8.86},{"date":"2025-12-11","close":8.68},{"date":"2025-12-12","close":8.31},{"date":"2025-12-15","close":8.37},{"date":"2025-12-16","close":8.59},{"date":"2025-12-17","close":8.45},{"date":"2025-12-18","close":8.58},{"date":"2025-12-19","close":8.69},{"date":"2025-12-22","close":9.03},{"date":"2025-12-23","close":8.98},{"date":"2025-12-24","close":8.81},{"date":"2025-12-26","close":8.75},{"date":"2025-12-29","close":8.68},{"date":"2025-12-30","close":8.85},{"date":"2025-12-31","close":8.69},{"date":"2026-01-02","close":8.68},{"date":"2026-01-05","close":8.76},{"date":"2026-01-06","close":9.14},{"date":"2026-01-07","close":8.83},{"date":"2026-01-08","close":8.83},{"date":"2026-01-09","close":8.81},{"date":"2026-01-12","close":9.36},{"date":"2026-01-13","close":9.0},{"date":"2026-01-14","close":8.76},{"date":"2026-01-15","close":9.09},{"date":"2026-01-16","close":9.25},{"date":"2026-01-20","close":9.24},{"date":"2026-01-21","close":9.29},{"date":"2026-01-22","close":9.9},{"date":"2026-01-23","close":9.55},{"date":"2026-01-26","close":9.73},{"date":"2026-01-27","close":9.58},{"date":"2026-01-28","close":9.6},{"date":"2026-01-29","close":9.37},{"date":"2026-01-30","close":9.22},{"date":"2026-02-02","close":9.37},{"date":"2026-02-03","close":9.5},{"date":"2026-02-04","close":9.47},{"date":"2026-02-05","close":9.39},{"date":"2026-02-06","close":9.86},{"date":"2026-02-09","close":10.4},{"date":"2026-02-10","close":10.35},{"date":"2026-02-11","close":10.38},{"date":"2026-02-12","close":9.94},{"date":"2026-02-13","close":10.13},{"date":"2026-02-17","close":10.15},{"date":"2026-02-18","close":9.96},{"date":"2026-02-19","close":9.88},{"date":"2026-02-20","close":10.07},{"date":"2026-02-23","close":10.22},{"date":"2026-02-24","close":10.58},{"date":"2026-02-25","close":10.69},{"date":"2026-02-26","close":9.91},{"date":"2026-02-27","close":10.2},{"date":"2026-03-02","close":9.96},{"date":"2026-03-03","close":9.88},{"date":"2026-03-04","close":10.25},{"date":"2026-03-05","close":10.06},{"date":"2026-03-06","close":9.59},{"date":"2026-03-09","close":9.62},{"date":"2026-03-10","close":10.15},{"date":"2026-03-11","close":10.24},{"date":"2026-03-12","close":10.01},{"date":"2026-03-13","close":9.94},{"date":"2026-03-16","close":10.33},{"date":"2026-03-17","close":10.79},{"date":"2026-03-18","close":11.71},{"date":"2026-03-19","close":11.9},{"date":"2026-03-20","close":11.46},{"date":"2026-03-23","close":12.07},{"date":"2026-03-24","close":12.53},{"date":"2026-03-25","close":12.64},{"date":"2026-03-26","close":12.97},{"date":"2026-03-27","close":12.93},{"date":"2026-03-30","close":12.19},{"date":"2026-03-31","close":12.58},{"date":"2026-04-01","close":12.73},{"date":"2026-04-02","close":12.88},{"date":"2026-04-06","close":12.93},{"date":"2026-04-07","close":13.21},{"date":"2026-04-08","close":13.73},{"date":"2026-04-09","close":14.82},{"date":"2026-04-10","close":15.09},{"date":"2026-04-13","close":14.97},{"date":"2026-04-14","close":15.3},{"date":"2026-04-15","close":15.73},{"date":"2026-04-16","close":16.67},{"date":"2026-04-17","close":16.96},{"date":"2026-04-20","close":17.63},{"date":"2026-04-21","close":17.5},{"date":"2026-04-22","close":16.95},{"date":"2026-04-23","close":16.74},{"date":"2026-04-24","close":16.93},{"date":"2026-04-27","close":16.74},{"date":"2026-04-28","close":16.16},{"date":"2026-04-29","close":16.79},{"date":"2026-04-30","close":17.69},{"date":"2026-05-01","close":18.45},{"date":"2026-05-04","close":18.34},{"date":"2026-05-05","close":15.3},{"date":"2026-05-06","close":15.71},{"date":"2026-05-07","close":14.55},{"date":"2026-05-08","close":14.94},{"date":"2026-05-11","close":15.68},{"date":"2026-05-12","close":15.04},{"date":"2026-05-13","close":15.77},{"date":"2026-05-14","close":15.28},{"date":"2026-05-15","close":14.91},{"date":"2026-05-18","close":14.96},{"date":"2026-05-19","close":14.57},{"date":"2026-05-20","close":14.47},{"date":"2026-05-21","close":14.83},{"date":"2026-05-22","close":15.67},{"date":"2026-05-26","close":16.49},{"date":"2026-05-27","close":19.4},{"date":"2026-05-28","close":16.92},{"date":"2026-05-29","close":16.55},{"date":"2026-06-01","close":17.87},{"date":"2026-06-02","close":18.26},{"date":"2026-06-03","close":17.56},{"date":"2026-06-04","close":17.27},{"date":"2026-06-05","close":15.35},{"date":"2026-06-08","close":16.02},{"date":"2026-06-09","close":14.26},{"date":"2026-06-10","close":14.95},{"date":"2026-06-11","close":15.2},{"date":"2026-06-12","close":15.26},{"date":"2026-06-15","close":15.13},{"date":"2026-06-16","close":14.79},{"date":"2026-06-17","close":15.09},{"date":"2026-06-18","close":15.18},{"date":"2026-06-22","close":15.58},{"date":"2026-06-23","close":14.47},{"date":"2026-06-24","close":13.96},{"date":"2026-06-25","close":14.04},{"date":"2026-06-26","close":13.52},{"date":"2026-06-29","close":13.75},{"date":"2026-06-30","close":13.9},{"date":"2026-07-01","close":13.64},{"date":"2026-07-02","close":12.71},{"date":"2026-07-06","close":12.89},{"date":"2026-07-07","close":12.54},{"date":"2026-07-08","close":12.87},{"date":"2026-07-09","close":13.54},{"date":"2026-07-10","close":13.44},{"date":"2026-07-13","close":12.43},{"date":"2026-07-14","close":12.6},{"date":"2026-07-15","close":11.88},{"date":"2026-07-16","close":11.71},{"date":"2026-07-17","close":11.65},{"date":"2026-07-20","close":11.6},{"date":"2026-07-21","close":12.14},{"date":"2026-07-22","close":10.45},{"date":"2026-07-23","close":10.15},{"date":"2026-07-24","close":9.85},{"date":"2026-07-27","close":9.5},{"date":"2026-07-28","close":9.01},{"date":"2026-07-29","close":8.33},{"date":"2026-07-30","close":8.42},{"date":"2026-07-31","close":8.51},{"date":"2026-08-03","close":8.86},{"date":"2026-08-04","close":8.76},{"date":"2026-08-05","close":7.91},{"date":"2026-08-06","close":7.495},{"date":"2026-08-07","close":7.56},{"date":"2026-08-10","close":7.63},{"date":"2026-08-11","close":7.76},{"date":"2026-08-12","close":8.16},{"date":"2026-08-13","close":8.07},{"date":"2026-08-14","close":8.4},{"date":"2026-08-17","close":8.655},{"date":"2026-08-18","close":8.1},{"date":"2026-08-19","close":8.01},{"date":"2026-08-20","close":7.86},{"date":"2026-08-21","close":7.77},{"date":"2026-08-24","close":7.71},{"date":"2026-08-25","close":8.02},{"date":"2026-08-26","close":7.91},{"date":"2026-08-27","close":7.79},{"date":"2026-08-28","close":7.72},{"date":"2026-08-31","close":7.75},{"date":"2026-09-01","close":7.47},{"date":"2026-09-02","close":7.52},{"date":"2026-09-03","close":7.15},{"date":"2026-09-04","close":7.1},{"date":"2026-09-08","close":7.58},{"date":"2026-09-09","close":7.2},{"date":"2026-09-10","close":7.18},{"date":"2026-09-11","close":7.54},{"date":"2026-09-14","close":7.04},{"date":"2026-09-15","close":7.08},{"date":"2026-09-16","close":7.09},{"date":"2026-09-17","close":7.1},{"date":"2026-09-18","close":7.2},{"date":"2026-09-21","close":7.21},{"date":"2026-09-22","close":7.29},{"date":"2026-09-23","close":7.11},{"date":"2026-09-24","close":6.935},{"date":"2026-09-25","close":7.13},{"date":"2026-09-28","close":6.8},{"date":"2026-09-29","close":6.87},{"date":"2026-09-30","close":6.835},{"date":"2026-10-01","close":7.07},{"date":"2026-10-02","close":7.04},{"date":"2026-10-05","close":7.15},{"date":"2026-10-06","close":7.62},{"date":"2026-10-07","close":7.76},{"date":"2026-10-08","close":7.49},{"date":"2026-10-09","close":7.46},{"date":"2026-10-12","close":7.03},{"date":"2026-10-13","close":6.96},{"date":"2026-10-14","close":6.64},{"date":"2026-10-15","close":6.53},{"date":"2026-10-16","close":6.31},{"date":"2026-10-19","close":6.43},{"date":"2026-10-20","close":6.58},{"date":"2026-10-21","close":6.69},{"date":"2026-10-22","close":6.45},{"date":"2026-10-23","close":6.43}],"chart_data":[{"date":"2024-10-24","open":6.2,"high":6.29,"low":6.08,"close":6.18,"volume":294555,"rsi_14":62.93,"sma_20":6.01,"sma_60":5.59,"sma_120":5.54},{"date":"2024-10-25","open":6.23,"high":6.42,"low":6.22,"close":6.29,"volume":327864,"rsi_14":71.79,"sma_20":6.03,"sma_60":5.58,"sma_120":5.56},{"date":"2024-10-28","open":6.36,"high":6.45,"low":6.33,"close":6.36,"volume":250687,"rsi_14":72.95,"sma_20":6.05,"sma_60":5.59,"sma_120":5.56},{"date":"2024-10-29","open":6.38,"high":6.46,"low":6.33,"close":6.45,"volume":649982,"rsi_14":74.02,"sma_20":6.08,"sma_60":5.6,"sma_120":5.57},{"date":"2024-10-30","open":6.42,"high":6.49,"low":6.36,"close":6.38,"volume":348951,"rsi_14":75.2,"sma_20":6.1,"sma_60":5.63,"sma_120":5.58},{"date":"2024-10-31","open":6.42,"high":6.42,"low":6.07,"close":6.08,"volume":287284,"rsi_14":55.91,"sma_20":6.11,"sma_60":5.65,"sma_120":5.59},{"date":"2024-11-01","open":6.16,"high":6.37,"low":6.14,"close":6.18,"volume":413632,"rsi_14":57.88,"sma_20":6.13,"sma_60":5.67,"sma_120":5.59},{"date":"2024-11-04","open":6.18,"high":6.4,"low":6.17,"close":6.2,"volume":334794,"rsi_14":53.05,"sma_20":6.15,"sma_60":5.7,"sma_120":5.59},{"date":"2024-11-05","open":6.17,"high":6.38,"low":6.02,"close":6.19,"volume":581147,"rsi_14":51.17,"sma_20":6.17,"sma_60":5.72,"sma_120":5.6},{"date":"2024-11-06","open":6.49,"high":6.61,"low":6.27,"close":6.33,"volume":1289671,"rsi_14":50.79,"sma_20":6.19,"sma_60":5.75,"sma_120":5.61},{"date":"2024-11-07","open":6.25,"high":7.58,"low":6.19,"close":7.55,"volume":1982709,"rsi_14":74.8,"sma_20":6.28,"sma_60":5.79,"sma_120":5.63},{"date":"2024-11-08","open":7.8,"high":8.16,"low":7.73,"close":8.08,"volume":1833964,"rsi_14":80.85,"sma_20":6.39,"sma_60":5.84,"sma_120":5.65},{"date":"2024-11-11","open":8.15,"high":8.26,"low":7.98,"close":8.17,"volume":1000204,"rsi_14":81.23,"sma_20":6.5,"sma_60":5.89,"sma_120":5.67},{"date":"2024-11-12","open":7.92,"high":8.2,"low":7.89,"close":8.07,"volume":1040241,"rsi_14":83.45,"sma_20":6.6,"sma_60":5.93,"sma_120":5.7},{"date":"2024-11-13","open":8.1,"high":8.29,"low":7.98,"close":7.99,"volume":837374,"rsi_14":80.78,"sma_20":6.69,"sma_60":5.98,"sma_120":5.72},{"date":"2024-11-14","open":8.07,"high":8.1,"low":7.89,"close":7.97,"volume":794002,"rsi_14":79.47,"sma_20":6.77,"sma_60":6.02,"sma_120":5.74},{"date":"2024-11-15","open":8.01,"high":8.02,"low":7.63,"close":7.75,"volume":540336,"rsi_14":73.17,"sma_20":6.84,"sma_60":6.06,"sma_120":5.76},{"date":"2024-11-18","open":7.75,"high":7.91,"low":7.63,"close":7.73,"volume":686229,"rsi_14":71.84,"sma_20":6.92,"sma_60":6.09,"sma_120":5.78},{"date":"2024-11-19","open":7.61,"high":7.92,"low":7.58,"close":7.92,"volume":464999,"rsi_14":75.25,"sma_20":7.0,"sma_60":6.13,"sma_120":5.8},{"date":"2024-11-20","open":7.89,"high":7.93,"low":7.61,"close":7.73,"volume":756582,"rsi_14":78.19,"sma_20":7.08,"sma_60":6.17,"sma_120":5.82},{"date":"2024-11-21","open":7.85,"high":8.22,"low":7.78,"close":8.16,"volume":904870,"rsi_14":80.37,"sma_20":7.18,"sma_60":6.22,"sma_120":5.84},{"date":"2024-11-22","open":8.23,"high":8.72,"low":8.16,"close":8.62,"volume":1253381,"rsi_14":82.7,"sma_20":7.3,"sma_60":6.27,"sma_120":5.86},{"date":"2024-11-25","open":8.69,"high":9.05,"low":8.62,"close":8.68,"volume":748077,"rsi_14":83.2,"sma_20":7.41,"sma_60":6.32,"sma_120":5.89},{"date":"2024-11-26","open":8.62,"high":8.71,"low":8.35,"close":8.57,"volume":822532,"rsi_14":80.11,"sma_20":7.52,"sma_60":6.37,"sma_120":5.92},{"date":"2024-11-27","open":8.63,"high":8.67,"low":8.27,"close":8.39,"volume":590669,"rsi_14":65.67,"sma_20":7.62,"sma_60":6.43,"sma_120":5.94},{"date":"2024-11-29","open":8.54,"high":8.54,"low":8.37,"close":8.5,"volume":195369,"rsi_14":59.29,"sma_20":7.74,"sma_60":6.48,"sma_120":5.97},{"date":"2024-12-02","open":8.58,"high":8.65,"low":8.28,"close":8.65,"volume":482502,"rsi_14":60.34,"sma_20":7.86,"sma_60":6.54,"sma_120":6.0},{"date":"2024-12-03","open":8.64,"high":8.77,"low":8.52,"close":8.63,"volume":481604,"rsi_14":62.5,"sma_20":7.98,"sma_60":6.6,"sma_120":6.03},{"date":"2024-12-04","open":8.67,"high":8.83,"low":8.59,"close":8.77,"volume":476288,"rsi_14":66.96,"sma_20":8.11,"sma_60":6.66,"sma_120":6.06},{"date":"2024-12-05","open":8.77,"high":8.82,"low":8.39,"close":8.4,"volume":441359,"rsi_14":58.11,"sma_20":8.22,"sma_60":6.72,"sma_120":6.09},{"date":"2024-12-06","open":8.47,"high":8.53,"low":8.28,"close":8.43,"volume":316450,"rsi_14":63.82,"sma_20":8.26,"sma_60":6.77,"sma_120":6.12},{"date":"2024-12-09","open":8.54,"high":8.74,"low":8.48,"close":8.58,"volume":509965,"rsi_14":66.41,"sma_20":8.29,"sma_60":6.82,"sma_120":6.15},{"date":"2024-12-10","open":8.6,"high":8.72,"low":8.33,"close":8.56,"volume":470591,"rsi_14":63.22,"sma_20":8.31,"sma_60":6.88,"sma_120":6.18},{"date":"2024-12-11","open":8.63,"high":8.82,"low":8.42,"close":8.67,"volume":451971,"rsi_14":70.09,"sma_20":8.34,"sma_60":6.93,"sma_120":6.21},{"date":"2024-12-12","open":8.9,"high":9.21,"low":8.73,"close":8.86,"volume":775500,"rsi_14":66.67,"sma_20":8.38,"sma_60":6.98,"sma_120":6.24},{"date":"2024-12-13","open":8.65,"high":8.8,"low":8.47,"close":8.54,"volume":641759,"rsi_14":47.96,"sma_20":8.41,"sma_60":7.03,"sma_120":6.27},{"date":"2024-12-16","open":8.49,"high":8.78,"low":8.3,"close":8.61,"volume":811005,"rsi_14":48.22,"sma_20":8.45,"sma_60":7.08,"sma_120":6.3},{"date":"2024-12-17","open":8.53,"high":8.58,"low":8.32,"close":8.4,"volume":375422,"rsi_14":45.89,"sma_20":8.48,"sma_60":7.12,"sma_120":6.33},{"date":"2024-12-18","open":8.46,"high":8.86,"low":8.02,"close":8.12,"volume":918990,"rsi_14":43.78,"sma_20":8.49,"sma_60":7.16,"sma_120":6.35},{"date":"2024-12-19","open":8.15,"high":8.55,"low":8.12,"close":8.39,"volume":522595,"rsi_14":47.64,"sma_20":8.53,"sma_60":7.2,"sma_120":6.38},{"date":"2024-12-20","open":8.32,"high":8.53,"low":8.06,"close":8.19,"volume":1199014,"rsi_14":40.34,"sma_20":8.53,"sma_60":7.24,"sma_120":6.4},{"date":"2024-12-23","open":8.21,"high":8.44,"low":8.21,"close":8.28,"volume":737076,"rsi_14":42.86,"sma_20":8.51,"sma_60":7.28,"sma_120":6.43},{"date":"2024-12-24","open":8.31,"high":8.43,"low":8.21,"close":8.4,"volume":178677,"rsi_14":42.39,"sma_20":8.5,"sma_60":7.32,"sma_120":6.46},{"date":"2024-12-26","open":8.35,"high":8.51,"low":8.29,"close":8.49,"volume":256579,"rsi_14":52.09,"sma_20":8.49,"sma_60":7.36,"sma_120":6.48},{"date":"2024-12-27","open":8.4,"high":8.4,"low":8.14,"close":8.21,"volume":277323,"rsi_14":45.42,"sma_20":8.48,"sma_60":7.4,"sma_120":6.51},{"date":"2024-12-30","open":8.11,"high":8.42,"low":8.11,"close":8.3,"volume":589819,"rsi_14":44.02,"sma_20":8.47,"sma_60":7.44,"sma_120":6.53},{"date":"2024-12-31","open":8.4,"high":8.44,"low":8.24,"close":8.33,"volume":781650,"rsi_14":45.11,"sma_20":8.46,"sma_60":7.48,"sma_120":6.56},{"date":"2025-01-02","open":8.42,"high":8.73,"low":8.34,"close":8.7,"volume":870192,"rsi_14":50.57,"sma_20":8.46,"sma_60":7.53,"sma_120":6.58},{"date":"2025-01-03","open":8.76,"high":9.11,"low":8.65,"close":9.04,"volume":877616,"rsi_14":53.26,"sma_20":8.47,"sma_60":7.58,"sma_120":6.61},{"date":"2025-01-06","open":9.3,"high":9.88,"low":9.25,"close":9.67,"volume":1466244,"rsi_14":68.4,"sma_20":8.54,"sma_60":7.65,"sma_120":6.64},{"date":"2025-01-07","open":9.76,"high":9.85,"low":9.42,"close":9.64,"volume":965423,"rsi_14":67.0,"sma_20":8.6,"sma_60":7.71,"sma_120":6.66},{"date":"2025-01-08","open":9.75,"high":10.71,"low":9.75,"close":10.49,"volume":1896659,"rsi_14":78.47,"sma_20":8.69,"sma_60":7.79,"sma_120":6.7},{"date":"2025-01-10","open":10.22,"high":10.32,"low":9.87,"close":10.17,"volume":1037022,"rsi_14":77.63,"sma_20":8.77,"sma_60":7.86,"sma_120":6.73},{"date":"2025-01-13","open":9.92,"high":10.04,"low":9.59,"close":10.01,"volume":695480,"rsi_14":72.5,"sma_20":8.84,"sma_60":7.92,"sma_120":6.77},{"date":"2025-01-14","open":10.09,"high":10.34,"low":9.82,"close":9.94,"volume":1160434,"rsi_14":75.22,"sma_20":8.9,"sma_60":7.99,"sma_120":6.8},{"date":"2025-01-15","open":10.27,"high":10.41,"low":10.09,"close":10.13,"volume":914188,"rsi_14":75.91,"sma_20":8.98,"sma_60":8.05,"sma_120":6.83},{"date":"2025-01-16","open":10.26,"high":10.3,"low":9.97,"close":10.13,"volume":868526,"rsi_14":75.07,"sma_20":9.05,"sma_60":8.12,"sma_120":6.86},{"date":"2025-01-17","open":10.2,"high":10.31,"low":9.91,"close":10.19,"volume":943922,"rsi_14":74.85,"sma_20":9.14,"sma_60":8.18,"sma_120":6.89},{"date":"2025-01-21","open":10.4,"high":10.89,"low":10.32,"close":10.46,"volume":1933755,"rsi_14":82.97,"sma_20":9.26,"sma_60":8.25,"sma_120":6.93},{"date":"2025-01-22","open":10.74,"high":11.23,"low":10.38,"close":10.48,"volume":1625409,"rsi_14":82.63,"sma_20":9.36,"sma_60":8.32,"sma_120":6.96},{"date":"2025-01-23","open":10.39,"high":10.55,"low":10.3,"close":10.34,"volume":1054414,"rsi_14":79.13,"sma_20":9.47,"sma_60":8.39,"sma_120":6.99},{"date":"2025-01-24","open":10.36,"high":10.44,"low":10.1,"close":10.31,"volume":972388,"rsi_14":75.88,"sma_20":9.57,"sma_60":8.46,"sma_120":7.02},{"date":"2025-01-27","open":10.09,"high":10.22,"low":9.3,"close":9.49,"volume":1026965,"rsi_14":56.27,"sma_20":9.63,"sma_60":8.51,"sma_120":7.05},{"date":"2025-01-28","open":9.67,"high":9.71,"low":9.44,"close":9.63,"volume":601979,"rsi_14":49.35,"sma_20":9.68,"sma_60":8.56,"sma_120":7.08},{"date":"2025-01-29","open":9.72,"high":9.99,"low":9.62,"close":9.82,"volume":531115,"rsi_14":52.76,"sma_20":9.76,"sma_60":8.62,"sma_120":7.13},{"date":"2025-01-30","open":10.0,"high":11.19,"low":9.98,"close":10.65,"volume":1867537,"rsi_14":52.47,"sma_20":9.88,"sma_60":8.7,"sma_120":7.17},{"date":"2025-01-31","open":10.74,"high":10.99,"low":10.34,"close":10.37,"volume":1246073,"rsi_14":53.12,"sma_20":9.98,"sma_60":8.77,"sma_120":7.22},{"date":"2025-02-03","open":10.02,"high":10.6,"low":9.91,"close":10.24,"volume":1329504,"rsi_14":53.63,"sma_20":10.06,"sma_60":8.84,"sma_120":7.27},{"date":"2025-02-04","open":10.19,"high":10.5,"low":9.99,"close":10.42,"volume":872703,"rsi_14":57.32,"sma_20":10.13,"sma_60":8.91,"sma_120":7.31},{"date":"2025-02-05","open":10.52,"high":11.02,"low":10.45,"close":11.0,"volume":2302468,"rsi_14":61.85,"sma_20":10.2,"sma_60":8.98,"sma_120":7.36},{"date":"2025-02-06","open":11.14,"high":11.48,"low":10.8,"close":11.44,"volume":1335367,"rsi_14":65.94,"sma_20":10.29,"sma_60":9.05,"sma_120":7.42},{"date":"2025-02-07","open":11.44,"high":11.53,"low":10.84,"close":11.11,"volume":1058261,"rsi_14":60.5,"sma_20":10.32,"sma_60":9.1,"sma_120":7.47},{"date":"2025-02-10","open":11.14,"high":11.54,"low":11.14,"close":11.35,"volume":1189851,"rsi_14":60.28,"sma_20":10.38,"sma_60":9.15,"sma_120":7.52},{"date":"2025-02-11","open":11.11,"high":11.31,"low":10.97,"close":11.07,"volume":595166,"rsi_14":56.4,"sma_20":10.43,"sma_60":9.2,"sma_120":7.57},{"date":"2025-02-12","open":10.83,"high":11.08,"low":10.71,"close":11.06,"volume":831157,"rsi_14":58.04,"sma_20":10.48,"sma_60":9.25,"sma_120":7.61},{"date":"2025-02-13","open":11.31,"high":12.03,"low":11.25,"close":11.83,"volume":2407700,"rsi_14":64.56,"sma_20":10.57,"sma_60":9.32,"sma_120":7.67},{"date":"2025-02-14","open":11.8,"high":12.16,"low":11.56,"close":11.65,"volume":1037296,"rsi_14":73.58,"sma_20":10.65,"sma_60":9.38,"sma_120":7.72},{"date":"2025-02-18","open":11.8,"high":11.9,"low":11.47,"close":11.53,"volume":649989,"rsi_14":70.83,"sma_20":10.71,"sma_60":9.45,"sma_120":7.77},{"date":"2025-02-19","open":11.35,"high":11.72,"low":11.29,"close":11.71,"volume":712415,"rsi_14":70.77,"sma_20":10.78,"sma_60":9.51,"sma_120":7.82},{"date":"2025-02-20","open":11.62,"high":11.66,"low":11.22,"close":11.53,"volume":731589,"rsi_14":61.28,"sma_20":10.83,"sma_60":9.57,"sma_120":7.87},{"date":"2025-02-21","open":11.52,"high":11.75,"low":10.82,"close":10.84,"volume":1137472,"rsi_14":55.45,"sma_20":10.85,"sma_60":9.62,"sma_120":7.92},{"date":"2025-02-24","open":10.89,"high":10.97,"low":10.41,"close":10.64,"volume":1084919,"rsi_14":54.57,"sma_20":10.87,"sma_60":9.65,"sma_120":7.96},{"date":"2025-02-25","open":10.69,"high":10.7,"low":10.21,"close":10.43,"volume":1365168,"rsi_14":50.11,"sma_20":10.92,"sma_60":9.68,"sma_120":8.0},{"date":"2025-02-26","open":10.62,"high":10.99,"low":10.53,"close":10.61,"volume":1419581,"rsi_14":45.14,"sma_20":10.96,"sma_60":9.71,"sma_120":8.04},{"date":"2025-02-27","open":12.28,"high":12.44,"low":10.54,"close":10.57,"volume":1997694,"rsi_14":37.95,"sma_20":11.0,"sma_60":9.75,"sma_120":8.09},{"date":"2025-02-28","open":10.5,"high":10.58,"low":10.15,"close":10.57,"volume":4193963,"rsi_14":41.77,"sma_20":11.0,"sma_60":9.78,"sma_120":8.13},{"date":"2025-03-03","open":10.77,"high":11.18,"low":10.37,"close":10.56,"volume":1809347,"rsi_14":37.05,"sma_20":11.01,"sma_60":9.82,"sma_120":8.18},{"date":"2025-03-04","open":10.34,"high":10.75,"low":10.11,"close":10.63,"volume":1830470,"rsi_14":42.25,"sma_20":11.03,"sma_60":9.85,"sma_120":8.23},{"date":"2025-03-05","open":10.72,"high":10.81,"low":10.19,"close":10.59,"volume":1550271,"rsi_14":41.81,"sma_20":11.04,"sma_60":9.88,"sma_120":8.27},{"date":"2025-03-06","open":10.39,"high":10.39,"low":9.45,"close":9.51,"volume":1783667,"rsi_14":13.52,"sma_20":10.96,"sma_60":9.9,"sma_120":8.31},{"date":"2025-03-07","open":9.38,"high":9.39,"low":8.69,"close":9.16,"volume":1475812,"rsi_14":12.84,"sma_20":10.85,"sma_60":9.91,"sma_120":8.34},{"date":"2025-03-10","open":8.92,"high":9.02,"low":8.3,"close":8.49,"volume":1418970,"rsi_14":11.03,"sma_20":10.72,"sma_60":9.91,"sma_120":8.37},{"date":"2025-03-11","open":8.5,"high":8.7,"low":8.31,"close":8.5,"volume":1496818,"rsi_14":6.97,"sma_20":10.57,"sma_60":9.91,"sma_120":8.39},{"date":"2025-03-12","open":8.73,"high":9.05,"low":8.53,"close":8.98,"volume":1029398,"rsi_14":18.36,"sma_20":10.47,"sma_60":9.91,"sma_120":8.42},{"date":"2025-03-13","open":8.94,"high":8.97,"low":8.51,"close":8.67,"volume":740603,"rsi_14":20.27,"sma_20":10.35,"sma_60":9.91,"sma_120":8.45},{"date":"2025-03-14","open":8.89,"high":9.12,"low":8.69,"close":9.1,"volume":1849238,"rsi_14":30.15,"sma_20":10.21,"sma_60":9.92,"sma_120":8.47},{"date":"2025-03-17","open":9.14,"high":9.37,"low":9.02,"close":9.18,"volume":1301421,"rsi_14":33.33,"sma_20":10.09,"sma_60":9.93,"sma_120":8.5},{"date":"2025-03-18","open":9.09,"high":9.16,"low":8.93,"close":9.03,"volume":637279,"rsi_14":28.76,"sma_20":9.96,"sma_60":9.94,"sma_120":8.53},{"date":"2025-03-19","open":9.02,"high":9.19,"low":8.95,"close":9.0,"volume":614364,"rsi_14":28.84,"sma_20":9.83,"sma_60":9.95,"sma_120":8.56},{"date":"2025-03-20","open":8.92,"high":9.2,"low":8.92,"close":9.04,"volume":678260,"rsi_14":29.6,"sma_20":9.71,"sma_60":9.96,"sma_120":8.58},{"date":"2025-03-21","open":8.84,"high":9.36,"low":8.76,"close":9.21,"volume":1902538,"rsi_14":32.74,"sma_20":9.62,"sma_60":9.98,"sma_120":8.61},{"date":"2025-03-24","open":9.49,"high":9.62,"low":9.42,"close":9.43,"volume":739003,"rsi_14":35.22,"sma_20":9.56,"sma_60":10.0,"sma_120":8.64},{"date":"2025-03-25","open":9.46,"high":9.65,"low":9.39,"close":9.46,"volume":804232,"rsi_14":36.05,"sma_20":9.51,"sma_60":10.02,"sma_120":8.67},{"date":"2025-03-26","open":9.45,"high":9.57,"low":9.21,"close":9.24,"volume":842988,"rsi_14":45.77,"sma_20":9.45,"sma_60":10.03,"sma_120":8.7},{"date":"2025-03-27","open":9.16,"high":9.31,"low":8.9,"close":9.22,"volume":1046335,"rsi_14":51.05,"sma_20":9.38,"sma_60":10.05,"sma_120":8.72},{"date":"2025-03-28","open":9.21,"high":9.25,"low":8.84,"close":8.9,"volume":621607,"rsi_14":58.17,"sma_20":9.3,"sma_60":10.06,"sma_120":8.75},{"date":"2025-03-31","open":8.66,"high":8.8,"low":8.56,"close":8.72,"volume":1916190,"rsi_14":54.1,"sma_20":9.2,"sma_60":10.06,"sma_120":8.77},{"date":"2025-04-01","open":8.7,"high":8.9,"low":8.39,"close":8.82,"volume":1066229,"rsi_14":46.52,"sma_20":9.11,"sma_60":10.07,"sma_120":8.8},{"date":"2025-04-02","open":8.6,"high":8.88,"low":8.59,"close":8.67,"volume":1016641,"rsi_14":50.0,"sma_20":9.02,"sma_60":10.06,"sma_120":8.82},{"date":"2025-04-03","open":8.14,"high":8.24,"low":7.58,"close":7.79,"volume":1127333,"rsi_14":24.71,"sma_20":8.93,"sma_60":10.03,"sma_120":8.84},{"date":"2025-04-04","open":7.4,"high":7.6,"low":7.04,"close":7.43,"volume":1232013,"rsi_14":19.51,"sma_20":8.84,"sma_60":9.99,"sma_120":8.85},{"date":"2025-04-07","open":7.07,"high":7.76,"low":6.93,"close":7.45,"volume":2121149,"rsi_14":21.17,"sma_20":8.79,"sma_60":9.94,"sma_120":8.87},{"date":"2025-04-08","open":7.85,"high":7.93,"low":7.09,"close":7.24,"volume":988620,"rsi_14":19.86,"sma_20":8.73,"sma_60":9.89,"sma_120":8.88},{"date":"2025-04-09","open":7.17,"high":8.41,"low":7.11,"close":8.21,"volume":872289,"rsi_14":39.22,"sma_20":8.69,"sma_60":9.86,"sma_120":8.89},{"date":"2025-04-10","open":8.08,"high":8.11,"low":7.4,"close":7.54,"volume":810647,"rsi_14":30.8,"sma_20":8.63,"sma_60":9.82,"sma_120":8.91},{"date":"2025-04-11","open":7.54,"high":7.73,"low":7.37,"close":7.62,"volume":547049,"rsi_14":28.5,"sma_20":8.56,"sma_60":9.78,"sma_120":8.92},{"date":"2025-04-14","open":7.85,"high":7.92,"low":7.47,"close":7.58,"volume":669400,"rsi_14":27.73,"sma_20":8.48,"sma_60":9.74,"sma_120":8.93},{"date":"2025-04-15","open":7.63,"high":7.88,"low":7.59,"close":7.7,"volume":1333084,"rsi_14":31.31,"sma_20":8.41,"sma_60":9.7,"sma_120":8.94},{"date":"2025-04-16","open":7.5,"high":7.59,"low":7.35,"close":7.45,"volume":640666,"rsi_14":29.66,"sma_20":8.34,"sma_60":9.65,"sma_120":8.95},{"date":"2025-04-17","open":7.45,"high":7.51,"low":7.33,"close":7.43,"volume":616304,"rsi_14":31.85,"sma_20":8.26,"sma_60":9.6,"sma_120":8.96},{"date":"2025-04-21","open":7.29,"high":7.35,"low":7.06,"close":7.18,"volume":604791,"rsi_14":31.31,"sma_20":8.15,"sma_60":9.54,"sma_120":8.97},{"date":"2025-04-22","open":7.38,"high":7.56,"low":7.26,"close":7.47,"volume":1246371,"rsi_14":34.34,"sma_20":8.06,"sma_60":9.5,"sma_120":8.98},{"date":"2025-04-23","open":7.8,"high":7.98,"low":7.46,"close":7.51,"volume":783481,"rsi_14":36.19,"sma_20":7.96,"sma_60":9.46,"sma_120":8.99},{"date":"2025-04-24","open":7.53,"high":7.83,"low":7.5,"close":7.71,"volume":564457,"rsi_14":48.86,"sma_20":7.88,"sma_60":9.43,"sma_120":9.0},{"date":"2025-04-25","open":7.63,"high":7.92,"low":7.63,"close":7.82,"volume":423825,"rsi_14":55.96,"sma_20":7.81,"sma_60":9.4,"sma_120":9.01},{"date":"2025-04-28","open":7.81,"high":7.92,"low":7.71,"close":7.8,"volume":530748,"rsi_14":55.35,"sma_20":7.76,"sma_60":9.35,"sma_120":9.02},{"date":"2025-04-29","open":7.78,"high":7.92,"low":7.73,"close":7.75,"volume":734471,"rsi_14":58.2,"sma_20":7.71,"sma_60":9.31,"sma_120":9.04},{"date":"2025-04-30","open":7.58,"high":7.69,"low":7.49,"close":7.66,"volume":805919,"rsi_14":37.67,"sma_20":7.65,"sma_60":9.26,"sma_120":9.05},{"date":"2025-05-01","open":7.72,"high":8.01,"low":7.69,"close":7.79,"volume":816276,"rsi_14":57.4,"sma_20":7.61,"sma_60":9.22,"sma_120":9.06},{"date":"2025-05-02","open":7.86,"high":8.0,"low":7.82,"close":7.88,"volume":959451,"rsi_14":57.65,"sma_20":7.61,"sma_60":9.17,"sma_120":9.08},{"date":"2025-05-05","open":7.79,"high":8.03,"low":7.7,"close":7.9,"volume":887372,"rsi_14":59.52,"sma_20":7.63,"sma_60":9.11,"sma_120":9.08},{"date":"2025-05-06","open":7.71,"high":7.83,"low":7.66,"close":7.75,"volume":798736,"rsi_14":51.46,"sma_20":7.65,"sma_60":9.05,"sma_120":9.08},{"date":"2025-05-07","open":7.76,"high":8.02,"low":7.64,"close":7.95,"volume":1767768,"rsi_14":65.06,"sma_20":7.68,"sma_60":9.0,"sma_120":9.07},{"date":"2025-05-08","open":7.91,"high":8.26,"low":7.49,"close":7.71,"volume":1753405,"rsi_14":57.45,"sma_20":7.66,"sma_60":8.94,"sma_120":9.07},{"date":"2025-05-09","open":7.75,"high":7.84,"low":7.52,"close":7.71,"volume":1182773,"rsi_14":66.26,"sma_20":7.67,"sma_60":8.88,"sma_120":9.07},{"date":"2025-05-12","open":8.13,"high":8.4,"low":7.98,"close":8.31,"volume":1455013,"rsi_14":71.65,"sma_20":7.7,"sma_60":8.83,"sma_120":9.07},{"date":"2025-05-13","open":8.32,"high":8.61,"low":8.32,"close":8.56,"volume":757476,"rsi_14":74.42,"sma_20":7.75,"sma_60":8.77,"sma_120":9.08},{"date":"2025-05-14","open":8.56,"high":8.66,"low":8.08,"close":8.15,"volume":934942,"rsi_14":59.32,"sma_20":7.77,"sma_60":8.72,"sma_120":9.08},{"date":"2025-05-15","open":8.16,"high":8.33,"low":8.15,"close":8.19,"volume":528679,"rsi_14":58.08,"sma_20":7.81,"sma_60":8.66,"sma_120":9.08},{"date":"2025-05-16","open":8.21,"high":8.34,"low":8.1,"close":8.13,"volume":530261,"rsi_14":57.08,"sma_20":7.85,"sma_60":8.6,"sma_120":9.09},{"date":"2025-05-19","open":8.01,"high":8.18,"low":8.01,"close":8.1,"volume":512104,"rsi_14":57.58,"sma_20":7.89,"sma_60":8.56,"sma_120":9.09},{"date":"2025-05-20","open":8.09,"high":8.14,"low":8.04,"close":8.05,"volume":567792,"rsi_14":58.59,"sma_20":7.92,"sma_60":8.51,"sma_120":9.08},{"date":"2025-05-21","open":7.93,"high":8.27,"low":7.86,"close":8.04,"volume":791091,"rsi_14":55.81,"sma_20":7.95,"sma_60":8.47,"sma_120":9.08},{"date":"2025-05-22","open":8.08,"high":8.14,"low":7.87,"close":7.87,"volume":488163,"rsi_14":49.78,"sma_20":7.96,"sma_60":8.43,"sma_120":9.07},{"date":"2025-05-23","open":7.72,"high":7.84,"low":7.65,"close":7.8,"volume":446688,"rsi_14":47.81,"sma_20":7.96,"sma_60":8.38,"sma_120":9.07},{"date":"2025-05-27","open":7.91,"high":8.05,"low":7.87,"close":8.03,"volume":443275,"rsi_14":55.93,"sma_20":7.97,"sma_60":8.34,"sma_120":9.06},{"date":"2025-05-28","open":8.03,"high":8.21,"low":7.88,"close":8.15,"volume":788851,"rsi_14":54.39,"sma_20":7.99,"sma_60":8.3,"sma_120":9.06},{"date":"2025-05-29","open":8.24,"high":8.24,"low":7.99,"close":8.16,"volume":852398,"rsi_14":60.98,"sma_20":8.01,"sma_60":8.26,"sma_120":9.05},{"date":"2025-05-30","open":8.05,"high":8.11,"low":7.93,"close":8.03,"volume":1332193,"rsi_14":57.34,"sma_20":8.02,"sma_60":8.22,"sma_120":9.05},{"date":"2025-06-02","open":8.06,"high":8.45,"low":7.9,"close":8.44,"volume":843675,"rsi_14":53.27,"sma_20":8.05,"sma_60":8.2,"sma_120":9.05},{"date":"2025-06-03","open":8.46,"high":8.56,"low":8.25,"close":8.3,"volume":861856,"rsi_14":43.09,"sma_20":8.07,"sma_60":8.18,"sma_120":9.05},{"date":"2025-06-04","open":8.35,"high":8.38,"low":8.16,"close":8.21,"volume":459202,"rsi_14":51.92,"sma_20":8.09,"sma_60":8.18,"sma_120":9.04},{"date":"2025-06-05","open":8.2,"high":8.2,"low":7.91,"close":7.96,"volume":547702,"rsi_14":43.5,"sma_20":8.1,"sma_60":8.17,"sma_120":9.04},{"date":"2025-06-06","open":8.07,"high":8.1,"low":7.95,"close":8.03,"volume":502857,"rsi_14":47.19,"sma_20":8.11,"sma_60":8.15,"sma_120":9.03},{"date":"2025-06-09","open":8.06,"high":8.37,"low":8.0,"close":8.32,"volume":677921,"rsi_14":55.39,"sma_20":8.14,"sma_60":8.15,"sma_120":9.03},{"date":"2025-06-10","open":8.32,"high":8.39,"low":7.95,"close":8.01,"volume":632036,"rsi_14":49.13,"sma_20":8.13,"sma_60":8.13,"sma_120":9.02},{"date":"2025-06-11","open":8.03,"high":8.16,"low":7.81,"close":7.84,"volume":770811,"rsi_14":45.93,"sma_20":8.09,"sma_60":8.11,"sma_120":9.02},{"date":"2025-06-12","open":7.83,"high":7.88,"low":7.68,"close":7.82,"volume":1053400,"rsi_14":48.92,"sma_20":8.07,"sma_60":8.09,"sma_120":9.01},{"date":"2025-06-13","open":7.66,"high":7.69,"low":7.42,"close":7.5,"volume":949899,"rsi_14":44.14,"sma_20":8.04,"sma_60":8.06,"sma_120":9.01},{"date":"2025-06-16","open":7.59,"high":7.87,"low":7.57,"close":7.73,"volume":938293,"rsi_14":44.14,"sma_20":8.02,"sma_60":8.04,"sma_120":9.0},{"date":"2025-06-17","open":7.67,"high":7.86,"low":7.62,"close":7.8,"volume":1132489,"rsi_14":43.03,"sma_20":8.0,"sma_60":8.02,"sma_120":9.0},{"date":"2025-06-18","open":7.8,"high":7.98,"low":7.75,"close":7.94,"volume":731305,"rsi_14":45.83,"sma_20":8.0,"sma_60":7.99,"sma_120":9.0},{"date":"2025-06-20","open":8.07,"high":8.07,"low":7.85,"close":7.89,"volume":976919,"rsi_14":47.27,"sma_20":7.99,"sma_60":7.97,"sma_120":8.99},{"date":"2025-06-23","open":7.83,"high":8.48,"low":7.77,"close":8.46,"volume":1212549,"rsi_14":50.37,"sma_20":8.02,"sma_60":7.95,"sma_120":8.99},{"date":"2025-06-24","open":8.45,"high":8.71,"low":8.37,"close":8.68,"volume":1031281,"rsi_14":56.79,"sma_20":8.06,"sma_60":7.94,"sma_120":9.0},{"date":"2025-06-25","open":8.72,"high":9.11,"low":8.62,"close":8.93,"volume":1140205,"rsi_14":62.16,"sma_20":8.11,"sma_60":7.94,"sma_120":9.0},{"date":"2025-06-26","open":8.89,"high":9.04,"low":8.69,"close":8.76,"volume":1542384,"rsi_14":63.89,"sma_20":8.14,"sma_60":7.95,"sma_120":9.0},{"date":"2025-06-27","open":8.77,"high":9.02,"low":8.59,"close":8.89,"volume":3630255,"rsi_14":64.63,"sma_20":8.18,"sma_60":7.95,"sma_120":9.01},{"date":"2025-06-30","open":8.96,"high":9.17,"low":8.86,"close":8.97,"volume":2363580,"rsi_14":61.9,"sma_20":8.22,"sma_60":7.95,"sma_120":9.01},{"date":"2025-07-01","open":8.88,"high":9.42,"low":8.8,"close":9.14,"volume":1211072,"rsi_14":71.81,"sma_20":8.26,"sma_60":7.97,"sma_120":9.0},{"date":"2025-07-02","open":9.07,"high":9.41,"low":9.03,"close":9.4,"volume":987388,"rsi_14":79.1,"sma_20":8.31,"sma_60":8.01,"sma_120":9.0},{"date":"2025-07-03","open":9.37,"high":9.63,"low":9.34,"close":9.56,"volume":622349,"rsi_14":80.85,"sma_20":8.38,"sma_60":8.04,"sma_120":8.99},{"date":"2025-07-07","open":9.45,"high":9.67,"low":9.27,"close":9.66,"volume":1187023,"rsi_14":91.54,"sma_20":8.47,"sma_60":8.08,"sma_120":8.99},{"date":"2025-07-08","open":9.56,"high":9.56,"low":9.25,"close":9.34,"volume":1156380,"rsi_14":79.93,"sma_20":8.53,"sma_60":8.1,"sma_120":8.98},{"date":"2025-07-09","open":9.35,"high":9.46,"low":9.07,"close":9.44,"volume":1052277,"rsi_14":80.15,"sma_20":8.59,"sma_60":8.13,"sma_120":8.98},{"date":"2025-07-10","open":9.44,"high":9.49,"low":9.23,"close":9.41,"volume":771583,"rsi_14":78.16,"sma_20":8.66,"sma_60":8.16,"sma_120":8.97},{"date":"2025-07-11","open":9.31,"high":9.32,"low":9.13,"close":9.2,"volume":543107,"rsi_14":73.65,"sma_20":8.73,"sma_60":8.19,"sma_120":8.96},{"date":"2025-07-14","open":9.15,"high":9.22,"low":9.05,"close":9.14,"volume":854899,"rsi_14":65.04,"sma_20":8.79,"sma_60":8.21,"sma_120":8.96},{"date":"2025-07-15","open":9.22,"high":9.27,"low":8.83,"close":8.85,"volume":1005592,"rsi_14":53.65,"sma_20":8.86,"sma_60":8.24,"sma_120":8.94},{"date":"2025-07-16","open":8.85,"high":9.75,"low":8.71,"close":9.66,"volume":4023855,"rsi_14":62.63,"sma_20":8.96,"sma_60":8.27,"sma_120":8.94},{"date":"2025-07-17","open":9.72,"high":10.23,"low":9.54,"close":9.56,"volume":2910390,"rsi_14":64.18,"sma_20":9.04,"sma_60":8.31,"sma_120":8.93},{"date":"2025-07-18","open":9.69,"high":9.69,"low":9.26,"close":9.41,"volume":1269937,"rsi_14":59.15,"sma_20":9.12,"sma_60":8.35,"sma_120":8.92},{"date":"2025-07-21","open":9.4,"high":9.46,"low":9.09,"close":9.45,"volume":1040032,"rsi_14":58.57,"sma_20":9.2,"sma_60":8.38,"sma_120":8.92},{"date":"2025-07-22","open":9.52,"high":9.59,"low":9.26,"close":9.42,"volume":836313,"rsi_14":55.26,"sma_20":9.24,"sma_60":8.41,"sma_120":8.92},{"date":"2025-07-23","open":9.47,"high":9.65,"low":9.31,"close":9.45,"volume":738473,"rsi_14":51.03,"sma_20":9.28,"sma_60":8.43,"sma_120":8.92},{"date":"2025-07-24","open":9.5,"high":9.5,"low":9.17,"close":9.17,"volume":717139,"rsi_14":42.35,"sma_20":9.29,"sma_60":8.46,"sma_120":8.9},{"date":"2025-07-25","open":9.2,"high":9.27,"low":9.15,"close":9.23,"volume":797013,"rsi_14":41.43,"sma_20":9.32,"sma_60":8.48,"sma_120":8.89},{"date":"2025-07-28","open":9.25,"high":9.69,"low":9.21,"close":9.67,"volume":1045347,"rsi_14":56.27,"sma_20":9.36,"sma_60":8.52,"sma_120":8.89},{"date":"2025-07-29","open":9.7,"high":9.8,"low":9.48,"close":9.51,"volume":784829,"rsi_14":51.3,"sma_20":9.38,"sma_60":8.54,"sma_120":8.88},{"date":"2025-07-30","open":9.51,"high":9.63,"low":9.12,"close":9.19,"volume":603234,"rsi_14":46.31,"sma_20":9.39,"sma_60":8.57,"sma_120":8.87},{"date":"2025-07-31","open":9.29,"high":9.58,"low":9.22,"close":9.29,"volume":1049083,"rsi_14":51.57,"sma_20":9.38,"sma_60":8.59,"sma_120":8.85},{"date":"2025-08-01","open":9.1,"high":9.11,"low":8.62,"close":8.76,"volume":1319160,"rsi_14":44.31,"sma_20":9.34,"sma_60":8.61,"sma_120":8.83},{"date":"2025-08-04","open":8.81,"high":9.48,"low":8.81,"close":9.47,"volume":1058207,"rsi_14":58.24,"sma_20":9.33,"sma_60":8.63,"sma_120":8.81},{"date":"2025-08-05","open":9.14,"high":9.22,"low":7.95,"close":8.09,"volume":4135097,"rsi_14":31.87,"sma_20":9.27,"sma_60":8.64,"sma_120":8.79},{"date":"2025-08-06","open":8.11,"high":8.74,"low":8.11,"close":8.66,"volume":1768189,"rsi_14":40.62,"sma_20":9.23,"sma_60":8.65,"sma_120":8.77},{"date":"2025-08-07","open":8.71,"high":8.75,"low":8.49,"close":8.71,"volume":841692,"rsi_14":42.55,"sma_20":9.19,"sma_60":8.66,"sma_120":8.74},{"date":"2025-08-08","open":8.75,"high":8.77,"low":8.58,"close":8.59,"volume":777519,"rsi_14":41.0,"sma_20":9.16,"sma_60":8.66,"sma_120":8.72},{"date":"2025-08-11","open":8.57,"high":8.65,"low":8.42,"close":8.56,"volume":876735,"rsi_14":41.0,"sma_20":9.14,"sma_60":8.67,"sma_120":8.69},{"date":"2025-08-12","open":8.66,"high":9.2,"low":8.66,"close":9.1,"volume":1109696,"rsi_14":46.69,"sma_20":9.15,"sma_60":8.68,"sma_120":8.67},{"date":"2025-08-13","open":9.2,"high":9.35,"low":9.08,"close":9.32,"volume":803565,"rsi_14":51.43,"sma_20":9.13,"sma_60":8.7,"sma_120":8.65},{"date":"2025-08-14","open":9.07,"high":9.1,"low":8.74,"close":8.94,"volume":814784,"rsi_14":47.39,"sma_20":9.1,"sma_60":8.72,"sma_120":8.64},{"date":"2025-08-15","open":8.97,"high":8.97,"low":8.8,"close":8.84,"volume":602130,"rsi_14":42.03,"sma_20":9.07,"sma_60":8.73,"sma_120":8.62},{"date":"2025-08-18","open":8.82,"high":8.9,"low":8.79,"close":8.83,"volume":530934,"rsi_14":43.28,"sma_20":9.04,"sma_60":8.74,"sma_120":8.61},{"date":"2025-08-19","open":8.81,"high":8.93,"low":8.55,"close":8.59,"volume":478701,"rsi_14":43.98,"sma_20":9.0,"sma_60":8.75,"sma_120":8.59},{"date":"2025-08-20","open":8.56,"high":8.58,"low":8.27,"close":8.4,"volume":839815,"rsi_14":41.26,"sma_20":8.95,"sma_60":8.76,"sma_120":8.57},{"date":"2025-08-21","open":8.33,"high":8.77,"low":8.33,"close":8.7,"volume":705373,"rsi_14":49.38,"sma_20":8.92,"sma_60":8.78,"sma_120":8.56},{"date":"2025-08-22","open":8.72,"high":9.18,"low":8.72,"close":9.17,"volume":630540,"rsi_14":46.73,"sma_20":8.92,"sma_60":8.79,"sma_120":8.55},{"date":"2025-08-25","open":9.16,"high":9.29,"low":9.09,"close":9.12,"volume":593465,"rsi_14":65.8,"sma_20":8.89,"sma_60":8.81,"sma_120":8.53},{"date":"2025-08-26","open":9.16,"high":9.39,"low":9.04,"close":9.28,"volume":725422,"rsi_14":60.88,"sma_20":8.88,"sma_60":8.83,"sma_120":8.52},{"date":"2025-08-27","open":9.31,"high":9.44,"low":9.25,"close":9.34,"volume":523946,"rsi_14":61.01,"sma_20":8.89,"sma_60":8.84,"sma_120":8.52},{"date":"2025-08-28","open":9.37,"high":9.48,"low":9.31,"close":9.45,"volume":689287,"rsi_14":65.09,"sma_20":8.9,"sma_60":8.86,"sma_120":8.52},{"date":"2025-08-29","open":9.43,"high":9.49,"low":9.31,"close":9.38,"volume":1258750,"rsi_14":64.19,"sma_20":8.93,"sma_60":8.88,"sma_120":8.53},{"date":"2025-09-02","open":9.14,"high":9.45,"low":9.06,"close":9.39,"volume":556900,"rsi_14":56.14,"sma_20":8.92,"sma_60":8.91,"sma_120":8.54},{"date":"2025-09-03","open":9.45,"high":9.46,"low":9.12,"close":9.28,"volume":681712,"rsi_14":49.11,"sma_20":8.98,"sma_60":8.93,"sma_120":8.54},{"date":"2025-09-04","open":9.36,"high":9.92,"low":9.32,"close":9.67,"volume":1356802,"rsi_14":66.15,"sma_20":9.03,"sma_60":8.95,"sma_120":8.55},{"date":"2025-09-05","open":9.79,"high":9.9,"low":9.61,"close":9.75,"volume":642982,"rsi_14":70.31,"sma_20":9.09,"sma_60":8.98,"sma_120":8.55},{"date":"2025-09-08","open":9.81,"high":10.32,"low":9.71,"close":10.2,"volume":1196732,"rsi_14":75.56,"sma_20":9.17,"sma_60":9.02,"sma_120":8.56},{"date":"2025-09-09","open":10.1,"high":10.46,"low":10.01,"close":10.37,"volume":1083635,"rsi_14":84.1,"sma_20":9.26,"sma_60":9.06,"sma_120":8.57},{"date":"2025-09-10","open":10.5,"high":10.5,"low":10.11,"close":10.34,"volume":812606,"rsi_14":89.41,"sma_20":9.32,"sma_60":9.11,"sma_120":8.59},{"date":"2025-09-11","open":10.3,"high":10.64,"low":10.26,"close":10.61,"volume":661932,"rsi_14":89.3,"sma_20":9.38,"sma_60":9.16,"sma_120":8.6},{"date":"2025-09-12","open":10.36,"high":10.5,"low":10.07,"close":10.11,"volume":694654,"rsi_14":69.11,"sma_20":9.44,"sma_60":9.19,"sma_120":8.61},{"date":"2025-09-15","open":10.04,"high":10.48,"low":9.75,"close":10.44,"volume":1185922,"rsi_14":74.09,"sma_20":9.52,"sma_60":9.24,"sma_120":8.61},{"date":"2025-09-16","open":9.4,"high":9.81,"low":8.7,"close":8.86,"volume":10102707,"rsi_14":44.95,"sma_20":9.52,"sma_60":9.25,"sma_120":8.61},{"date":"2025-09-17","open":8.76,"high":8.95,"low":8.61,"close":8.77,"volume":10814402,"rsi_14":43.2,"sma_20":9.53,"sma_60":9.26,"sma_120":8.61},{"date":"2025-09-18","open":9.0,"high":9.63,"low":8.95,"close":9.58,"volume":5360534,"rsi_14":51.33,"sma_20":9.59,"sma_60":9.27,"sma_120":8.61},{"date":"2025-09-19","open":9.62,"high":9.7,"low":9.38,"close":9.5,"volume":2733104,"rsi_14":51.22,"sma_20":9.63,"sma_60":9.28,"sma_120":8.61},{"date":"2025-09-22","open":9.46,"high":9.7,"low":9.35,"close":9.65,"volume":1780330,"rsi_14":52.58,"sma_20":9.65,"sma_60":9.3,"sma_120":8.62},{"date":"2025-09-23","open":9.7,"high":9.79,"low":9.38,"close":9.56,"volume":1677693,"rsi_14":52.79,"sma_20":9.68,"sma_60":9.31,"sma_120":8.63},{"date":"2025-09-24","open":9.53,"high":9.53,"low":9.34,"close":9.43,"volume":3548307,"rsi_14":47.48,"sma_20":9.68,"sma_60":9.32,"sma_120":8.63},{"date":"2025-09-25","open":9.24,"high":9.41,"low":9.18,"close":9.37,"volume":1205308,"rsi_14":45.99,"sma_20":9.69,"sma_60":9.32,"sma_120":8.65},{"date":"2025-09-26","open":9.36,"high":9.44,"low":9.22,"close":9.28,"volume":866351,"rsi_14":39.5,"sma_20":9.68,"sma_60":9.32,"sma_120":8.66},{"date":"2025-09-29","open":9.36,"high":9.36,"low":9.2,"close":9.23,"volume":1139512,"rsi_14":36.62,"sma_20":9.67,"sma_60":9.31,"sma_120":8.68},{"date":"2025-09-30","open":9.25,"high":9.46,"low":9.2,"close":9.38,"volume":1506996,"rsi_14":39.04,"sma_20":9.67,"sma_60":9.31,"sma_120":8.69},{"date":"2025-10-01","open":9.29,"high":9.66,"low":9.17,"close":9.54,"volume":1565381,"rsi_14":37.47,"sma_20":9.68,"sma_60":9.31,"sma_120":8.71},{"date":"2025-10-02","open":9.64,"high":9.64,"low":9.29,"close":9.29,"volume":1135109,"rsi_14":39.8,"sma_20":9.66,"sma_60":9.31,"sma_120":8.72},{"date":"2025-10-03","open":9.4,"high":9.6,"low":9.24,"close":9.25,"volume":1070106,"rsi_14":34.05,"sma_20":9.64,"sma_60":9.31,"sma_120":8.73},{"date":"2025-10-06","open":9.36,"high":9.39,"low":9.18,"close":9.19,"volume":1078935,"rsi_14":57.47,"sma_20":9.59,"sma_60":9.31,"sma_120":8.75},{"date":"2025-10-07","open":9.16,"high":9.21,"low":8.81,"close":8.85,"volume":2295264,"rsi_14":51.63,"sma_20":9.51,"sma_60":9.3,"sma_120":8.76},{"date":"2025-10-08","open":8.92,"high":9.15,"low":8.88,"close":9.09,"volume":1305894,"rsi_14":37.04,"sma_20":9.45,"sma_60":9.3,"sma_120":8.77},{"date":"2025-10-09","open":9.03,"high":9.07,"low":8.84,"close":8.98,"volume":1040403,"rsi_14":36.46,"sma_20":9.37,"sma_60":9.29,"sma_120":8.78},{"date":"2025-10-10","open":8.96,"high":9.06,"low":8.49,"close":8.61,"volume":1177790,"rsi_14":25.7,"sma_20":9.29,"sma_60":9.28,"sma_120":8.8},{"date":"2025-10-13","open":8.84,"high":8.89,"low":8.57,"close":8.62,"volume":1161051,"rsi_14":27.18,"sma_20":9.2,"sma_60":9.26,"sma_120":8.81},{"date":"2025-10-14","open":8.46,"high":8.9,"low":8.4,"close":8.79,"volume":882984,"rsi_14":34.76,"sma_20":9.2,"sma_60":9.25,"sma_120":8.82},{"date":"2025-10-15","open":8.95,"high":9.3,"low":8.91,"close":9.25,"volume":1900750,"rsi_14":47.6,"sma_20":9.22,"sma_60":9.25,"sma_120":8.83},{"date":"2025-10-16","open":9.26,"high":9.54,"low":9.24,"close":9.41,"volume":979965,"rsi_14":52.53,"sma_20":9.21,"sma_60":9.25,"sma_120":8.84},{"date":"2025-10-17","open":9.3,"high":9.41,"low":9.03,"close":9.04,"volume":933878,"rsi_14":46.71,"sma_20":9.19,"sma_60":9.25,"sma_120":8.85},{"date":"2025-10-20","open":9.16,"high":9.3,"low":9.1,"close":9.18,"volume":920223,"rsi_14":46.53,"sma_20":9.17,"sma_60":9.25,"sma_120":8.86},{"date":"2025-10-21","open":9.12,"high":9.39,"low":9.04,"close":9.33,"volume":1536325,"rsi_14":46.34,"sma_20":9.16,"sma_60":9.24,"sma_120":8.88},{"date":"2025-10-22","open":9.33,"high":9.54,"low":9.13,"close":9.21,"volume":1621694,"rsi_14":48.54,"sma_20":9.14,"sma_60":9.24,"sma_120":8.89},{"date":"2025-10-23","open":9.18,"high":9.77,"low":9.17,"close":9.76,"volume":2565674,"rsi_14":57.85,"sma_20":9.16,"sma_60":9.25,"sma_120":8.91},{"date":"2025-10-24","open":9.88,"high":10.16,"low":9.79,"close":10.07,"volume":2021090,"rsi_14":62.57,"sma_20":9.2,"sma_60":9.26,"sma_120":8.92},{"date":"2025-10-27","open":10.17,"high":10.24,"low":9.92,"close":9.97,"volume":2352649,"rsi_14":67.18,"sma_20":9.24,"sma_60":9.28,"sma_120":8.94},{"date":"2025-10-28","open":9.94,"high":10.33,"low":9.88,"close":10.29,"volume":1378533,"rsi_14":67.96,"sma_20":9.29,"sma_60":9.29,"sma_120":8.96},{"date":"2025-10-29","open":10.27,"high":10.38,"low":9.96,"close":10.15,"volume":1600180,"rsi_14":67.36,"sma_20":9.32,"sma_60":9.33,"sma_120":8.98},{"date":"2025-10-30","open":10.02,"high":10.59,"low":10.02,"close":10.54,"volume":1687131,"rsi_14":78.47,"sma_20":9.38,"sma_60":9.36,"sma_120":9.01},{"date":"2025-10-31","open":10.59,"high":10.75,"low":10.25,"close":10.42,"volume":2082538,"rsi_14":75.71,"sma_20":9.44,"sma_60":9.39,"sma_120":9.02},{"date":"2025-11-03","open":10.43,"high":10.57,"low":10.26,"close":10.43,"volume":2111789,"rsi_14":74.55,"sma_20":9.5,"sma_60":9.42,"sma_120":9.04},{"date":"2025-11-04","open":9.12,"high":9.14,"low":7.88,"close":7.91,"volume":6678579,"rsi_14":37.59,"sma_20":9.45,"sma_60":9.41,"sma_120":9.04},{"date":"2025-11-05","open":8.05,"high":8.46,"low":7.91,"close":8.4,"volume":4300152,"rsi_14":41.19,"sma_20":9.42,"sma_60":9.4,"sma_120":9.04},{"date":"2025-11-06","open":8.35,"high":8.42,"low":8.01,"close":8.03,"volume":2442171,"rsi_14":41.19,"sma_20":9.37,"sma_60":9.37,"sma_120":9.04},{"date":"2025-11-07","open":8.11,"high":8.11,"low":7.71,"close":7.97,"volume":2104158,"rsi_14":39.29,"sma_20":9.34,"sma_60":9.36,"sma_120":9.04},{"date":"2025-11-10","open":8.2,"high":8.26,"low":7.89,"close":8.02,"volume":1255590,"rsi_14":38.2,"sma_20":9.31,"sma_60":9.34,"sma_120":9.04},{"date":"2025-11-11","open":8.0,"high":8.09,"low":7.83,"close":8.03,"volume":896371,"rsi_14":39.15,"sma_20":9.27,"sma_60":9.33,"sma_120":9.04},{"date":"2025-11-12","open":8.07,"high":8.32,"low":7.99,"close":8.04,"volume":2697314,"rsi_14":32.45,"sma_20":9.21,"sma_60":9.32,"sma_120":9.04},{"date":"2025-11-13","open":8.05,"high":8.05,"low":7.55,"close":7.67,"volume":1318441,"rsi_14":25.81,"sma_20":9.12,"sma_60":9.31,"sma_120":9.04},{"date":"2025-11-14","open":7.46,"high":7.61,"low":7.38,"close":7.47,"volume":996034,"rsi_14":25.3,"sma_20":9.04,"sma_60":9.29,"sma_120":9.03},{"date":"2025-11-17","open":7.41,"high":7.51,"low":7.25,"close":7.33,"volume":1239651,"rsi_14":19.67,"sma_20":8.95,"sma_60":9.26,"sma_120":9.03},{"date":"2025-11-18","open":7.25,"high":7.35,"low":7.11,"close":7.25,"volume":889059,"rsi_14":19.92,"sma_20":8.85,"sma_60":9.23,"sma_120":9.02},{"date":"2025-11-19","open":7.29,"high":7.51,"low":7.28,"close":7.47,"volume":1167938,"rsi_14":16.99,"sma_20":8.76,"sma_60":9.2,"sma_120":9.01},{"date":"2025-11-20","open":7.73,"high":7.77,"low":7.34,"close":7.4,"volume":1319872,"rsi_14":17.17,"sma_20":8.64,"sma_60":9.16,"sma_120":9.0},{"date":"2025-11-21","open":7.37,"high":7.48,"low":7.24,"close":7.25,"volume":1589414,"rsi_14":16.46,"sma_20":8.5,"sma_60":9.13,"sma_120":9.0},{"date":"2025-11-24","open":7.3,"high":7.43,"low":7.3,"close":7.35,"volume":922649,"rsi_14":37.93,"sma_20":8.37,"sma_60":9.09,"sma_120":8.99},{"date":"2025-11-25","open":7.37,"high":7.85,"low":7.3,"close":7.7,"volume":2353189,"rsi_14":33.94,"sma_20":8.24,"sma_60":9.07,"sma_120":8.99},{"date":"2025-11-26","open":7.75,"high":8.1,"low":7.7,"close":7.98,"volume":1600331,"rsi_14":48.8,"sma_20":8.13,"sma_60":9.04,"sma_120":8.99},{"date":"2025-11-28","open":8.02,"high":8.05,"low":7.89,"close":7.93,"volume":561098,"rsi_14":49.04,"sma_20":8.0,"sma_60":9.01,"sma_120":8.98},{"date":"2025-12-01","open":7.88,"high":8.22,"low":7.75,"close":7.91,"volume":2005432,"rsi_14":47.32,"sma_20":7.88,"sma_60":8.98,"sma_120":8.98},{"date":"2025-12-02","open":8.04,"high":8.36,"low":7.99,"close":8.13,"volume":2395594,"rsi_14":52.21,"sma_20":7.76,"sma_60":8.95,"sma_120":8.98},{"date":"2025-12-03","open":8.15,"high":8.33,"low":8.12,"close":8.23,"volume":1051842,"rsi_14":54.04,"sma_20":7.78,"sma_60":8.91,"sma_120":8.99},{"date":"2025-12-04","open":8.23,"high":8.6,"low":8.23,"close":8.54,"volume":3512143,"rsi_14":69.0,"sma_20":7.78,"sma_60":8.88,"sma_120":9.0},{"date":"2025-12-05","open":8.43,"high":8.55,"low":8.37,"close":8.53,"volume":862873,"rsi_14":75.24,"sma_20":7.81,"sma_60":8.85,"sma_120":9.0},{"date":"2025-12-08","open":8.67,"high":8.75,"low":8.47,"close":8.54,"volume":1064771,"rsi_14":80.71,"sma_20":7.84,"sma_60":8.82,"sma_120":9.01},{"date":"2025-12-09","open":8.47,"high":8.85,"low":8.46,"close":8.79,"volume":903798,"rsi_14":85.98,"sma_20":7.88,"sma_60":8.8,"sma_120":9.02},{"date":"2025-12-10","open":8.79,"high":8.88,"low":8.54,"close":8.86,"volume":1027099,"rsi_14":84.92,"sma_20":7.92,"sma_60":8.8,"sma_120":9.02},{"date":"2025-12-11","open":8.81,"high":8.89,"low":8.48,"close":8.68,"volume":1733006,"rsi_14":80.48,"sma_20":7.95,"sma_60":8.79,"sma_120":9.03},{"date":"2025-12-12","open":8.64,"high":8.64,"low":8.25,"close":8.31,"volume":1083065,"rsi_14":72.84,"sma_20":7.98,"sma_60":8.77,"sma_120":9.02},{"date":"2025-12-15","open":8.4,"high":8.46,"low":8.23,"close":8.37,"volume":762163,"rsi_14":72.37,"sma_20":8.03,"sma_60":8.75,"sma_120":9.02},{"date":"2025-12-16","open":8.3,"high":8.64,"low":8.27,"close":8.59,"volume":1403114,"rsi_14":70.7,"sma_20":8.09,"sma_60":8.74,"sma_120":9.02},{"date":"2025-12-17","open":8.65,"high":8.88,"low":8.38,"close":8.45,"volume":1107749,"rsi_14":61.69,"sma_20":8.15,"sma_60":8.72,"sma_120":9.01},{"date":"2025-12-18","open":8.6,"high":8.84,"low":8.5,"close":8.58,"volume":1042087,"rsi_14":65.55,"sma_20":8.21,"sma_60":8.7,"sma_120":9.01},{"date":"2025-12-19","open":8.58,"high":8.78,"low":8.58,"close":8.69,"volume":1379635,"rsi_14":67.89,"sma_20":8.27,"sma_60":8.69,"sma_120":9.01},{"date":"2025-12-22","open":8.73,"high":9.14,"low":8.73,"close":9.03,"volume":1073391,"rsi_14":69.57,"sma_20":8.36,"sma_60":8.69,"sma_120":9.0},{"date":"2025-12-23","open":8.97,"high":9.1,"low":8.86,"close":8.98,"volume":851480,"rsi_14":66.67,"sma_20":8.44,"sma_60":8.68,"sma_120":9.0},{"date":"2025-12-24","open":8.96,"high":8.96,"low":8.71,"close":8.81,"volume":339159,"rsi_14":56.4,"sma_20":8.5,"sma_60":8.67,"sma_120":8.99},{"date":"2025-12-26","open":8.8,"high":8.82,"low":8.71,"close":8.75,"volume":329064,"rsi_14":55.09,"sma_20":8.54,"sma_60":8.66,"sma_120":8.99},{"date":"2025-12-29","open":8.7,"high":8.8,"low":8.61,"close":8.68,"volume":444379,"rsi_14":53.15,"sma_20":8.57,"sma_60":8.65,"sma_120":8.98},{"date":"2025-12-30","open":8.72,"high":8.89,"low":8.59,"close":8.85,"volume":3364279,"rsi_14":51.4,"sma_20":8.62,"sma_60":8.64,"sma_120":8.98},{"date":"2025-12-31","open":8.85,"high":8.87,"low":8.68,"close":8.69,"volume":720741,"rsi_14":46.19,"sma_20":8.65,"sma_60":8.64,"sma_120":8.97},{"date":"2026-01-02","open":8.82,"high":8.84,"low":8.56,"close":8.68,"volume":475674,"rsi_14":50.0,"sma_20":8.67,"sma_60":8.63,"sma_120":8.97},{"date":"2026-01-05","open":8.73,"high":8.89,"low":8.65,"close":8.76,"volume":847359,"rsi_14":62.71,"sma_20":8.68,"sma_60":8.63,"sma_120":8.97},{"date":"2026-01-06","open":8.73,"high":9.25,"low":8.61,"close":9.14,"volume":1092672,"rsi_14":68.42,"sma_20":8.71,"sma_60":8.63,"sma_120":8.96},{"date":"2026-01-07","open":9.06,"high":9.08,"low":8.73,"close":8.83,"volume":908158,"rsi_14":55.5,"sma_20":8.73,"sma_60":8.63,"sma_120":8.96},{"date":"2026-01-08","open":8.78,"high":8.84,"low":8.62,"close":8.83,"volume":1020559,"rsi_14":59.31,"sma_20":8.73,"sma_60":8.64,"sma_120":8.95},{"date":"2026-01-09","open":8.77,"high":8.84,"low":8.49,"close":8.81,"volume":708107,"rsi_14":55.96,"sma_20":8.73,"sma_60":8.64,"sma_120":8.95},{"date":"2026-01-12","open":8.78,"high":9.37,"low":8.76,"close":9.36,"volume":1807842,"rsi_14":64.14,"sma_20":8.76,"sma_60":8.64,"sma_120":8.95},{"date":"2026-01-13","open":9.38,"high":9.38,"low":8.95,"close":9.0,"volume":937698,"rsi_14":49.37,"sma_20":8.79,"sma_60":8.63,"sma_120":8.94},{"date":"2026-01-14","open":8.95,"high":9.04,"low":8.72,"close":8.76,"volume":881750,"rsi_14":45.74,"sma_20":8.81,"sma_60":8.63,"sma_120":8.94},{"date":"2026-01-15","open":8.9,"high":9.36,"low":8.81,"close":9.09,"volume":1569884,"rsi_14":55.11,"sma_20":8.84,"sma_60":8.63,"sma_120":8.94},{"date":"2026-01-16","open":9.12,"high":9.3,"low":9.0,"close":9.25,"volume":1078101,"rsi_14":58.8,"sma_20":8.88,"sma_60":8.63,"sma_120":8.93},{"date":"2026-01-20","open":8.93,"high":9.35,"low":8.92,"close":9.24,"volume":757867,"rsi_14":60.07,"sma_20":8.91,"sma_60":8.63,"sma_120":8.93},{"date":"2026-01-21","open":9.34,"high":9.38,"low":9.13,"close":9.29,"volume":858710,"rsi_14":58.27,"sma_20":8.94,"sma_60":8.62,"sma_120":8.93},{"date":"2026-01-22","open":9.83,"high":10.35,"low":9.79,"close":9.9,"volume":2469417,"rsi_14":69.45,"sma_20":8.99,"sma_60":8.62,"sma_120":8.94},{"date":"2026-01-23","open":9.88,"high":9.93,"low":9.49,"close":9.55,"volume":1712800,"rsi_14":62.61,"sma_20":9.01,"sma_60":8.61,"sma_120":8.94},{"date":"2026-01-26","open":9.55,"high":9.8,"low":9.47,"close":9.73,"volume":1005300,"rsi_14":63.66,"sma_20":9.06,"sma_60":8.6,"sma_120":8.95},{"date":"2026-01-27","open":9.85,"high":9.85,"low":9.58,"close":9.58,"volume":1246400,"rsi_14":56.63,"sma_20":9.1,"sma_60":8.59,"sma_120":8.96},{"date":"2026-01-28","open":9.72,"high":9.85,"low":9.52,"close":9.6,"volume":864800,"rsi_14":62.71,"sma_20":9.15,"sma_60":8.57,"sma_120":8.97},{"date":"2026-01-29","open":9.5,"high":9.65,"low":9.36,"close":9.37,"volume":1501600,"rsi_14":58.28,"sma_20":9.17,"sma_60":8.56,"sma_120":8.97},{"date":"2026-01-30","open":9.33,"high":9.67,"low":9.2,"close":9.22,"volume":1415700,"rsi_14":56.05,"sma_20":9.2,"sma_60":8.54,"sma_120":8.98},{"date":"2026-02-02","open":9.22,"high":9.67,"low":9.22,"close":9.37,"volume":947700,"rsi_14":50.17,"sma_20":9.23,"sma_60":8.56,"sma_120":8.98},{"date":"2026-02-03","open":9.5,"high":9.64,"low":9.27,"close":9.5,"volume":1131900,"rsi_14":59.06,"sma_20":9.27,"sma_60":8.58,"sma_120":8.99},{"date":"2026-02-04","open":9.53,"high":9.81,"low":9.16,"close":9.47,"volume":1061700,"rsi_14":63.92,"sma_20":9.29,"sma_60":8.6,"sma_120":8.99},{"date":"2026-02-05","open":9.31,"high":9.57,"low":9.17,"close":9.39,"volume":1144500,"rsi_14":56.52,"sma_20":9.32,"sma_60":8.63,"sma_120":8.99},{"date":"2026-02-06","open":9.58,"high":9.97,"low":9.38,"close":9.86,"volume":1202000,"rsi_14":61.69,"sma_20":9.37,"sma_60":8.66,"sma_120":9.0},{"date":"2026-02-09","open":9.92,"high":10.46,"low":9.66,"close":10.4,"volume":1209598,"rsi_14":73.89,"sma_20":9.06,"sma_60":8.62,"sma_120":8.95},{"date":"2026-02-10","open":10.3,"high":10.59,"low":10.29,"close":10.35,"volume":1146860,"rsi_14":72.27,"sma_20":9.13,"sma_60":8.62,"sma_120":8.96},{"date":"2026-02-11","open":10.56,"high":10.56,"low":10.15,"close":10.38,"volume":1257123,"rsi_14":69.25,"sma_20":9.21,"sma_60":8.63,"sma_120":8.98},{"date":"2026-02-12","open":10.38,"high":10.4,"low":9.65,"close":9.94,"volume":824586,"rsi_14":66.57,"sma_20":9.28,"sma_60":8.62,"sma_120":8.99},{"date":"2026-02-13","open":10.03,"high":10.31,"low":9.84,"close":10.13,"volume":1001754,"rsi_14":68.36,"sma_20":9.34,"sma_60":8.61,"sma_120":9.0},{"date":"2026-02-17","open":9.97,"high":10.28,"low":9.89,"close":10.15,"volume":1259801,"rsi_14":68.93,"sma_20":9.41,"sma_60":8.61,"sma_120":9.01},{"date":"2026-02-18","open":10.15,"high":10.28,"low":9.87,"close":9.96,"volume":1062300,"rsi_14":56.67,"sma_20":9.76,"sma_60":8.96,"sma_120":9.08},{"date":"2026-02-19","open":9.9,"high":9.97,"low":9.77,"close":9.88,"volume":1616800,"rsi_14":60.0,"sma_20":9.79,"sma_60":9.0,"sma_120":9.08},{"date":"2026-02-20","open":9.91,"high":10.35,"low":9.84,"close":10.07,"volume":1012676,"rsi_14":66.41,"sma_20":9.79,"sma_60":9.05,"sma_120":9.09},{"date":"2026-02-23","open":10.07,"high":10.3,"low":9.84,"close":10.22,"volume":1144400,"rsi_14":66.41,"sma_20":9.83,"sma_60":9.09,"sma_120":9.09},{"date":"2026-02-24","open":10.29,"high":10.84,"low":10.22,"close":10.58,"volume":2182064,"rsi_14":74.53,"sma_20":9.57,"sma_60":8.68,"sma_120":9.04},{"date":"2026-02-25","open":10.58,"high":10.94,"low":10.58,"close":10.69,"volume":1589849,"rsi_14":81.23,"sma_20":9.65,"sma_60":8.72,"sma_120":9.05},{"date":"2026-02-26","open":11.0,"high":11.1,"low":9.67,"close":9.91,"volume":3497910,"rsi_14":61.58,"sma_20":9.71,"sma_60":8.76,"sma_120":9.06},{"date":"2026-02-27","open":9.91,"high":10.23,"low":9.8,"close":10.2,"volume":2110519,"rsi_14":62.94,"sma_20":9.78,"sma_60":8.79,"sma_120":9.07},{"date":"2026-03-02","open":9.9,"high":10.12,"low":9.75,"close":9.96,"volume":1118137,"rsi_14":59.23,"sma_20":9.83,"sma_60":8.83,"sma_120":9.08},{"date":"2026-03-03","open":9.71,"high":10.03,"low":9.66,"close":9.88,"volume":1291579,"rsi_14":57.51,"sma_20":9.86,"sma_60":8.86,"sma_120":9.09},{"date":"2026-03-04","open":10.06,"high":10.47,"low":10.06,"close":10.25,"volume":997353,"rsi_14":54.74,"sma_20":9.92,"sma_60":8.9,"sma_120":9.1},{"date":"2026-03-05","open":10.21,"high":10.39,"low":9.84,"close":10.06,"volume":1440237,"rsi_14":44.97,"sma_20":9.99,"sma_60":8.94,"sma_120":9.12},{"date":"2026-03-06","open":9.75,"high":9.87,"low":9.57,"close":9.59,"volume":1042131,"rsi_14":40.0,"sma_20":10.01,"sma_60":8.98,"sma_120":9.12},{"date":"2026-03-09","open":9.37,"high":9.66,"low":9.25,"close":9.62,"volume":875375,"rsi_14":40.0,"sma_20":10.03,"sma_60":9.02,"sma_120":9.12},{"date":"2026-03-10","open":9.76,"high":10.26,"low":9.69,"close":10.15,"volume":1369078,"rsi_14":52.7,"sma_20":10.07,"sma_60":9.06,"sma_120":9.13},{"date":"2026-03-11","open":10.1,"high":10.27,"low":9.98,"close":10.24,"volume":842155,"rsi_14":51.45,"sma_20":10.12,"sma_60":9.11,"sma_120":9.14},{"date":"2026-03-12","open":10.06,"high":10.21,"low":9.96,"close":10.01,"volume":668372,"rsi_14":48.25,"sma_20":10.13,"sma_60":9.16,"sma_120":9.14},{"date":"2026-03-13","open":10.15,"high":10.27,"low":9.88,"close":9.94,"volume":873444,"rsi_14":48.37,"sma_20":10.11,"sma_60":9.2,"sma_120":9.15},{"date":"2026-03-16","open":10.18,"high":10.33,"low":10.07,"close":10.33,"volume":1392733,"rsi_14":46.77,"sma_20":10.1,"sma_60":9.24,"sma_120":9.15},{"date":"2026-03-17","open":10.3,"high":10.8,"low":10.3,"close":10.79,"volume":1496351,"rsi_14":51.18,"sma_20":10.12,"sma_60":9.29,"sma_120":9.17},{"date":"2026-03-18","open":10.79,"high":11.8,"low":10.76,"close":11.71,"volume":2672324,"rsi_14":70.64,"sma_20":10.21,"sma_60":9.35,"sma_120":9.18},{"date":"2026-03-19","open":11.45,"high":12.29,"low":11.18,"close":11.9,"volume":3511726,"rsi_14":69.95,"sma_20":10.3,"sma_60":9.42,"sma_120":9.2},{"date":"2026-03-20","open":11.95,"high":12.0,"low":11.31,"close":11.46,"volume":1735140,"rsi_14":66.82,"sma_20":10.37,"sma_60":9.48,"sma_120":9.21},{"date":"2026-03-23","open":11.68,"high":12.18,"low":11.46,"close":12.07,"volume":1711207,"rsi_14":71.94,"sma_20":10.47,"sma_60":9.54,"sma_120":9.23},{"date":"2026-03-24","open":11.91,"high":12.73,"low":11.84,"close":12.53,"volume":2381105,"rsi_14":72.44,"sma_20":10.56,"sma_60":9.61,"sma_120":9.25},{"date":"2026-03-25","open":12.7,"high":12.76,"low":12.31,"close":12.64,"volume":1911374,"rsi_14":75.8,"sma_20":10.66,"sma_60":9.68,"sma_120":9.26},{"date":"2026-03-26","open":12.5,"high":13.05,"low":12.44,"close":12.97,"volume":3476010,"rsi_14":84.77,"sma_20":10.81,"sma_60":9.75,"sma_120":9.29},{"date":"2026-03-27","open":12.97,"high":13.1,"low":12.74,"close":12.93,"volume":1823060,"rsi_14":83.98,"sma_20":10.95,"sma_60":9.82,"sma_120":9.31},{"date":"2026-03-30","open":13.0,"high":13.07,"low":12.16,"close":12.19,"volume":1593591,"rsi_14":70.08,"sma_20":11.06,"sma_60":9.87,"sma_120":9.33},{"date":"2026-03-31","open":12.19,"high":12.72,"low":12.11,"close":12.58,"volume":2432801,"rsi_14":71.75,"sma_20":11.2,"sma_60":9.94,"sma_120":9.37},{"date":"2026-04-01","open":12.79,"high":13.05,"low":12.65,"close":12.73,"volume":3108114,"rsi_14":75.66,"sma_20":11.32,"sma_60":10.01,"sma_120":9.39},{"date":"2026-04-02","open":12.31,"high":12.96,"low":12.28,"close":12.88,"volume":2298388,"rsi_14":77.32,"sma_20":11.46,"sma_60":10.09,"sma_120":9.42},{"date":"2026-04-06","open":12.98,"high":13.19,"low":12.89,"close":12.93,"volume":1008069,"rsi_14":75.79,"sma_20":11.63,"sma_60":10.16,"sma_120":9.45},{"date":"2026-04-07","open":12.88,"high":13.25,"low":12.53,"close":13.21,"volume":1558800,"rsi_14":74.9,"sma_20":11.81,"sma_60":10.24,"sma_120":9.48},{"date":"2026-04-08","open":13.53,"high":13.84,"low":13.27,"close":13.73,"volume":2547025,"rsi_14":72.65,"sma_20":11.99,"sma_60":10.32,"sma_120":9.51},{"date":"2026-04-09","open":13.97,"high":14.85,"low":13.8,"close":14.82,"volume":3740636,"rsi_14":77.24,"sma_20":12.22,"sma_60":10.43,"sma_120":9.56},{"date":"2026-04-10","open":15.05,"high":15.25,"low":14.87,"close":15.09,"volume":2438013,"rsi_14":84.97,"sma_20":12.47,"sma_60":10.53,"sma_120":9.61},{"date":"2026-04-13","open":15.0,"high":15.07,"low":14.59,"close":14.97,"volume":2025951,"rsi_14":80.85,"sma_20":12.72,"sma_60":10.63,"sma_120":9.66},{"date":"2026-04-14","open":15.34,"high":15.7,"low":14.94,"close":15.3,"volume":3411058,"rsi_14":80.31,"sma_20":12.97,"sma_60":10.74,"sma_120":9.71},{"date":"2026-04-15","open":15.22,"high":15.74,"low":14.98,"close":15.73,"volume":2178995,"rsi_14":81.6,"sma_20":13.22,"sma_60":10.85,"sma_120":9.76},{"date":"2026-04-16","open":15.8,"high":16.73,"low":15.66,"close":16.67,"volume":3010867,"rsi_14":83.64,"sma_20":13.47,"sma_60":10.99,"sma_120":9.82},{"date":"2026-04-17","open":16.9,"high":17.17,"low":16.3,"close":16.96,"volume":3688990,"rsi_14":85.04,"sma_20":13.72,"sma_60":11.12,"sma_120":9.88},{"date":"2026-04-20","open":16.9,"high":17.79,"low":16.8,"close":17.63,"volume":2704131,"rsi_14":97.89,"sma_20":14.03,"sma_60":11.27,"sma_120":9.95},{"date":"2026-04-21","open":17.68,"high":17.99,"low":17.43,"close":17.5,"volume":2389451,"rsi_14":95.39,"sma_20":14.3,"sma_60":11.42,"sma_120":10.03},{"date":"2026-04-22","open":17.5,"high":17.69,"low":16.7,"close":16.95,"volume":2793683,"rsi_14":86.25,"sma_20":14.52,"sma_60":11.55,"sma_120":10.09},{"date":"2026-04-23","open":16.92,"high":17.18,"low":16.43,"close":16.74,"volume":1754298,"rsi_14":82.82,"sma_20":14.73,"sma_60":11.68,"sma_120":10.16},{"date":"2026-04-24","open":17.0,"high":17.07,"low":16.57,"close":16.93,"volume":2433182,"rsi_14":83.22,"sma_20":14.92,"sma_60":11.81,"sma_120":10.22},{"date":"2026-04-27","open":16.75,"high":16.83,"low":16.34,"close":16.74,"volume":2642679,"rsi_14":79.76,"sma_20":15.11,"sma_60":11.95,"sma_120":10.29},{"date":"2026-04-28","open":16.48,"high":16.61,"low":15.83,"close":16.16,"volume":2047062,"rsi_14":70.28,"sma_20":15.31,"sma_60":12.07,"sma_120":10.35},{"date":"2026-04-29","open":16.19,"high":17.02,"low":16.15,"close":16.79,"volume":3774461,"rsi_14":67.81,"sma_20":15.52,"sma_60":12.19,"sma_120":10.42},{"date":"2026-04-30","open":17.04,"high":17.74,"low":16.88,"close":17.69,"volume":2876091,"rsi_14":71.1,"sma_20":15.77,"sma_60":12.34,"sma_120":10.49},{"date":"2026-05-01","open":17.79,"high":18.69,"low":17.6,"close":18.45,"volume":3417986,"rsi_14":75.59,"sma_20":16.05,"sma_60":12.5,"sma_120":10.56},{"date":"2026-05-04","open":18.45,"high":18.63,"low":17.95,"close":18.34,"volume":5867856,"rsi_14":73.1,"sma_20":16.32,"sma_60":12.65,"sma_120":10.64},{"date":"2026-05-05","open":15.87,"high":16.03,"low":14.28,"close":15.3,"volume":6203584,"rsi_14":47.66,"sma_20":16.42,"sma_60":12.75,"sma_120":10.69},{"date":"2026-05-06","open":15.3,"high":15.82,"low":15.11,"close":15.71,"volume":2755961,"rsi_14":44.46,"sma_20":16.52,"sma_60":12.86,"sma_120":10.74},{"date":"2026-05-07","open":15.89,"high":15.89,"low":14.35,"close":14.55,"volume":3014298,"rsi_14":37.36,"sma_20":16.51,"sma_60":12.95,"sma_120":10.78},{"date":"2026-05-08","open":14.81,"high":15.2,"low":14.66,"close":14.94,"volume":1531828,"rsi_14":35.46,"sma_20":16.5,"sma_60":13.03,"sma_120":10.82},{"date":"2026-05-11","open":15.91,"high":16.1,"low":15.56,"close":15.68,"volume":2413515,"rsi_14":40.77,"sma_20":16.54,"sma_60":13.12,"sma_120":10.87},{"date":"2026-05-12","open":15.32,"high":15.49,"low":14.56,"close":15.04,"volume":1790456,"rsi_14":40.4,"sma_20":16.53,"sma_60":13.2,"sma_120":10.91},{"date":"2026-05-13","open":15.34,"high":16.28,"low":14.98,"close":15.77,"volume":3532746,"rsi_14":45.37,"sma_20":16.53,"sma_60":13.29,"sma_120":10.96},{"date":"2026-05-14","open":16.14,"high":16.18,"low":15.06,"close":15.28,"volume":1582548,"rsi_14":42.34,"sma_20":16.46,"sma_60":13.38,"sma_120":11.0},{"date":"2026-05-15","open":14.83,"high":15.09,"low":14.71,"close":14.91,"volume":1940667,"rsi_14":41.64,"sma_20":16.36,"sma_60":13.46,"sma_120":11.04},{"date":"2026-05-18","open":15.26,"high":15.44,"low":14.79,"close":14.96,"volume":2113372,"rsi_14":44.24,"sma_20":16.22,"sma_60":13.54,"sma_120":11.07},{"date":"2026-05-19","open":14.8,"high":14.94,"low":14.47,"close":14.57,"volume":1014298,"rsi_14":39.1,"sma_20":16.07,"sma_60":13.61,"sma_120":11.13},{"date":"2026-05-20","open":14.8,"high":15.02,"low":14.38,"close":14.47,"volume":1030180,"rsi_14":32.84,"sma_20":15.95,"sma_60":13.68,"sma_120":11.18},{"date":"2026-05-21","open":14.43,"high":14.92,"low":14.1,"close":14.83,"volume":1531001,"rsi_14":29.84,"sma_20":15.86,"sma_60":13.75,"sma_120":11.24},{"date":"2026-05-22","open":15.24,"high":15.85,"low":15.06,"close":15.67,"volume":2910475,"rsi_14":36.25,"sma_20":15.79,"sma_60":13.84,"sma_120":11.3},{"date":"2026-05-26","open":15.97,"high":16.54,"low":15.34,"close":16.49,"volume":1882696,"rsi_14":57.94,"sma_20":15.78,"sma_60":13.95,"sma_120":11.37},{"date":"2026-05-27","open":16.79,"high":19.98,"low":16.59,"close":19.4,"volume":7012282,"rsi_14":68.47,"sma_20":15.94,"sma_60":14.11,"sma_120":11.47},{"date":"2026-05-28","open":18.86,"high":19.06,"low":16.32,"close":16.92,"volume":5734526,"rsi_14":60.48,"sma_20":15.95,"sma_60":14.22,"sma_120":11.54},{"date":"2026-05-29","open":17.16,"high":17.16,"low":16.16,"close":16.55,"volume":3210333,"rsi_14":57.13,"sma_20":15.89,"sma_60":14.33,"sma_120":11.61},{"date":"2026-06-01","open":16.45,"high":17.93,"low":16.38,"close":17.87,"volume":3816436,"rsi_14":59.22,"sma_20":15.86,"sma_60":14.46,"sma_120":11.7},{"date":"2026-06-02","open":17.96,"high":18.8,"low":17.96,"close":18.26,"volume":3167827,"rsi_14":63.86,"sma_20":15.86,"sma_60":14.6,"sma_120":11.79},{"date":"2026-06-03","open":18.26,"high":18.3,"low":17.18,"close":17.56,"volume":2140608,"rsi_14":57.72,"sma_20":15.97,"sma_60":14.74,"sma_120":11.88},{"date":"2026-06-04","open":16.64,"high":17.32,"low":16.1,"close":17.27,"volume":3069159,"rsi_14":58.74,"sma_20":16.05,"sma_60":14.85,"sma_120":11.96},{"date":"2026-06-05","open":16.86,"high":16.86,"low":15.23,"close":15.35,"volume":2120456,"rsi_14":51.7,"sma_20":16.09,"sma_60":14.94,"sma_120":12.03},{"date":"2026-06-08","open":15.47,"high":17.06,"low":15.43,"close":16.02,"volume":2963596,"rsi_14":53.91,"sma_20":16.14,"sma_60":15.04,"sma_120":12.1},{"date":"2026-06-09","open":16.02,"high":16.1,"low":14.0,"close":14.26,"volume":3172741,"rsi_14":48.96,"sma_20":16.07,"sma_60":15.11,"sma_120":12.16},{"date":"2026-06-10","open":14.26,"high":15.03,"low":14.26,"close":14.95,"volume":2385963,"rsi_14":51.55,"sma_20":16.07,"sma_60":15.19,"sma_120":12.22},{"date":"2026-06-11","open":15.12,"high":15.24,"low":14.57,"close":15.2,"volume":1314206,"rsi_14":51.2,"sma_20":16.04,"sma_60":15.26,"sma_120":12.28},{"date":"2026-06-12","open":15.23,"high":15.54,"low":14.86,"close":15.26,"volume":1168350,"rsi_14":48.6,"sma_20":16.04,"sma_60":15.32,"sma_120":12.34},{"date":"2026-06-15","open":15.63,"high":15.73,"low":14.73,"close":15.13,"volume":4140830,"rsi_14":45.12,"sma_20":16.05,"sma_60":15.37,"sma_120":12.4},{"date":"2026-06-16","open":15.0,"high":15.2,"low":14.55,"close":14.79,"volume":1529486,"rsi_14":29.73,"sma_20":16.04,"sma_60":15.43,"sma_120":12.45},{"date":"2026-06-17","open":14.9,"high":15.69,"low":14.61,"close":15.09,"volume":1800443,"rsi_14":40.04,"sma_20":16.07,"sma_60":15.48,"sma_120":12.51},{"date":"2026-06-18","open":15.69,"high":15.86,"low":15.1,"close":15.18,"volume":3036048,"rsi_14":42.31,"sma_20":16.1,"sma_60":15.52,"sma_120":12.57},{"date":"2026-06-22","open":15.23,"high":15.86,"low":15.04,"close":15.58,"volume":2024048,"rsi_14":35.67,"sma_20":16.14,"sma_60":15.57,"sma_120":12.62},{"date":"2026-06-23","open":14.81,"high":15.14,"low":14.28,"close":14.47,"volume":1793946,"rsi_14":28.24,"sma_20":16.08,"sma_60":15.6,"sma_120":12.67},{"date":"2026-06-24","open":14.3,"high":14.73,"low":13.7,"close":13.96,"volume":1961941,"rsi_14":28.87,"sma_20":15.95,"sma_60":15.62,"sma_120":12.72},{"date":"2026-06-25","open":14.08,"high":14.29,"low":13.32,"close":14.04,"volume":1280501,"rsi_14":30.57,"sma_20":15.69,"sma_60":15.65,"sma_120":12.76},{"date":"2026-06-26","open":13.68,"high":13.8,"low":13.07,"close":13.52,"volume":4501407,"rsi_14":36.76,"sma_20":15.52,"sma_60":15.66,"sma_120":12.8},{"date":"2026-06-29","open":13.51,"high":13.82,"low":12.92,"close":13.75,"volume":2012426,"rsi_14":32.46,"sma_20":15.38,"sma_60":15.68,"sma_120":12.85},{"date":"2026-06-30","open":13.73,"high":14.07,"low":13.51,"close":13.9,"volume":3511110,"rsi_14":46.3,"sma_20":15.18,"sma_60":15.7,"sma_120":12.89},{"date":"2026-07-01","open":13.6,"high":14.18,"low":13.44,"close":13.64,"volume":1295883,"rsi_14":35.21,"sma_20":14.95,"sma_60":15.71,"sma_120":12.93},{"date":"2026-07-02","open":13.72,"high":13.72,"low":12.42,"close":12.71,"volume":1770919,"rsi_14":25.64,"sma_20":14.7,"sma_60":15.7,"sma_120":12.97},{"date":"2026-07-06","open":12.91,"high":13.34,"low":12.79,"close":12.89,"volume":955821,"rsi_14":27.34,"sma_20":14.48,"sma_60":15.69,"sma_120":13.01},{"date":"2026-07-07","open":12.48,"high":12.8,"low":12.3,"close":12.54,"volume":1692014,"rsi_14":26.24,"sma_20":14.34,"sma_60":15.65,"sma_120":13.04},{"date":"2026-07-08","open":12.48,"high":13.01,"low":12.45,"close":12.87,"volume":1967913,"rsi_14":32.35,"sma_20":14.19,"sma_60":15.61,"sma_120":13.07},{"date":"2026-07-09","open":13.17,"high":13.66,"low":13.02,"close":13.54,"volume":830021,"rsi_14":36.66,"sma_20":14.15,"sma_60":15.59,"sma_120":13.11},{"date":"2026-07-10","open":13.44,"high":13.51,"low":13.2,"close":13.44,"volume":711871,"rsi_14":35.05,"sma_20":14.07,"sma_60":15.56,"sma_120":13.15},{"date":"2026-07-13","open":13.15,"high":13.44,"low":12.34,"close":12.43,"volume":2119226,"rsi_14":25.51,"sma_20":13.94,"sma_60":15.5,"sma_120":13.18},{"date":"2026-07-14","open":12.74,"high":12.9,"low":12.5,"close":12.6,"volume":917408,"rsi_14":32.97,"sma_20":13.8,"sma_60":15.43,"sma_120":13.21},{"date":"2026-07-15","open":12.6,"high":12.8,"low":11.73,"close":11.88,"volume":1653371,"rsi_14":31.75,"sma_20":13.64,"sma_60":15.35,"sma_120":13.23},{"date":"2026-07-16","open":11.5,"high":11.8,"low":11.38,"close":11.71,"volume":1807966,"rsi_14":29.88,"sma_20":13.49,"sma_60":15.25,"sma_120":13.26},{"date":"2026-07-17","open":11.29,"high":11.95,"low":11.24,"close":11.65,"volume":1137990,"rsi_14":32.46,"sma_20":13.31,"sma_60":15.15,"sma_120":13.28},{"date":"2026-07-20","open":11.82,"high":11.91,"low":11.46,"close":11.6,"volume":927036,"rsi_14":29.13,"sma_20":13.14,"sma_60":15.06,"sma_120":13.31},{"date":"2026-07-21","open":11.95,"high":12.18,"low":11.76,"close":12.14,"volume":1576273,"rsi_14":34.12,"sma_20":12.96,"sma_60":14.99,"sma_120":13.33},{"date":"2026-07-22","open":9.63,"high":10.47,"low":9.26,"close":10.45,"volume":5339452,"rsi_14":27.12,"sma_20":12.76,"sma_60":14.88,"sma_120":13.35},{"date":"2026-07-23","open":10.23,"high":10.64,"low":10.09,"close":10.15,"volume":1967762,"rsi_14":29.81,"sma_20":12.57,"sma_60":14.77,"sma_120":13.36},{"date":"2026-07-24","open":10.17,"high":10.22,"low":9.79,"close":9.85,"volume":2001488,"rsi_14":26.47,"sma_20":12.36,"sma_60":14.66,"sma_120":13.37},{"date":"2026-07-27","open":9.8,"high":9.86,"low":9.26,"close":9.5,"volume":1864535,"rsi_14":26.47,"sma_20":12.16,"sma_60":14.54,"sma_120":13.37},{"date":"2026-07-28","open":9.27,"high":9.28,"low":8.47,"close":9.01,"volume":2210244,"rsi_14":20.85,"sma_20":11.93,"sma_60":14.4,"sma_120":13.37},{"date":"2026-07-29","open":8.94,"high":9.04,"low":8.19,"close":8.33,"volume":2601336,"rsi_14":10.71,"sma_20":11.65,"sma_60":14.23,"sma_120":13.36},{"date":"2026-07-30","open":8.43,"high":8.82,"low":8.2,"close":8.42,"volume":6274101,"rsi_14":12.08,"sma_20":11.39,"sma_60":14.06,"sma_120":13.36},{"date":"2026-07-31","open":8.71,"high":8.76,"low":8.34,"close":8.51,"volume":3324238,"rsi_14":15.61,"sma_20":11.18,"sma_60":13.95,"sma_120":13.35},{"date":"2026-08-03","open":8.42,"high":8.94,"low":8.4,"close":8.86,"volume":3499754,"rsi_14":18.2,"sma_20":10.97,"sma_60":13.84,"sma_120":13.35},{"date":"2026-08-04","open":8.99,"high":9.2,"low":8.62,"close":8.76,"volume":5014051,"rsi_14":20.34,"sma_20":10.79,"sma_60":13.74,"sma_120":13.34},{"date":"2026-08-05","open":8.54,"high":8.63,"low":7.88,"close":7.91,"volume":2938937,"rsi_14":18.01,"sma_20":10.54,"sma_60":13.62,"sma_120":13.32},{"date":"2026-08-06","open":7.91,"high":8.04,"low":7.48,"close":7.5,"volume":2322748,"rsi_14":17.0,"sma_20":10.23,"sma_60":13.49,"sma_120":13.3},{"date":"2026-08-07","open":7.64,"high":7.72,"low":7.4,"close":7.56,"volume":1564175,"rsi_14":17.99,"sma_20":9.94,"sma_60":13.36,"sma_120":13.28},{"date":"2026-08-10","open":7.96,"high":8.2,"low":7.61,"close":7.63,"volume":2452827},{"date":"2026-08-11","open":7.73,"high":7.91,"low":7.62,"close":7.76,"volume":2024697,"rsi_14":18.57,"sma_20":9.46,"sma_60":13.1,"sma_120":13.24},{"date":"2026-08-12","open":8.07,"high":8.29,"low":7.99,"close":8.16,"volume":2081196,"rsi_14":27.28,"sma_20":9.27,"sma_60":12.99,"sma_120":13.22},{"date":"2026-08-13","open":8.07,"high":8.36,"low":8.02,"close":8.07,"volume":1975030,"rsi_14":28.66,"sma_20":9.09,"sma_60":12.87,"sma_120":13.21},{"date":"2026-08-14","open":8.04,"high":8.45,"low":8.03,"close":8.4,"volume":2073655,"rsi_14":36.75,"sma_20":8.93,"sma_60":12.77,"sma_120":13.19},{"date":"2026-08-17","open":8.6,"high":8.73,"low":8.4,"close":8.65,"volume":2159603,"rsi_14":45.47,"sma_20":8.78,"sma_60":12.67,"sma_120":13.18},{"date":"2026-08-18","open":8.27,"high":8.47,"low":7.87,"close":8.1,"volume":2900488,"rsi_14":46.97,"sma_20":8.58,"sma_60":12.56,"sma_120":13.15},{"date":"2026-08-19","open":8.22,"high":8.22,"low":7.81,"close":8.01,"volume":1333206,"rsi_14":44.59,"sma_20":8.46,"sma_60":12.43,"sma_120":13.14},{"date":"2026-08-20","open":8.04,"high":8.16,"low":7.77,"close":7.86,"volume":1374213},{"date":"2026-08-21","open":7.9,"high":7.9,"low":7.63,"close":7.77,"volume":1220747,"rsi_14":34.82,"sma_20":8.24,"sma_60":12.1,"sma_120":13.1},{"date":"2026-08-24","open":7.6,"high":7.73,"low":7.46,"close":7.71,"volume":1408187,"rsi_14":35.21,"sma_20":8.15,"sma_60":11.94,"sma_120":13.08},{"date":"2026-08-25","open":7.9,"high":8.04,"low":7.79,"close":8.02,"volume":1899188,"rsi_14":51.83,"sma_20":8.1,"sma_60":11.8,"sma_120":13.06},{"date":"2026-08-26","open":8.0,"high":8.05,"low":7.86,"close":7.91,"volume":1540377,"rsi_14":57.67,"sma_20":8.08,"sma_60":11.63,"sma_120":13.05},{"date":"2026-08-27","open":7.95,"high":8.04,"low":7.66,"close":7.79,"volume":1546490,"rsi_14":54.17,"sma_20":8.05,"sma_60":11.46,"sma_120":13.03},{"date":"2026-08-28","open":7.75,"high":7.84,"low":7.58,"close":7.72,"volume":1560590,"rsi_14":51.63,"sma_20":8.01,"sma_60":11.3,"sma_120":13.02},{"date":"2026-08-31","open":7.73,"high":7.78,"low":7.54,"close":7.75,"volume":1711823,"rsi_14":49.81,"sma_20":7.95,"sma_60":11.14,"sma_120":13.0},{"date":"2026-09-01","open":7.66,"high":7.7,"low":7.44,"close":7.47,"volume":1477300},{"date":"2026-09-02","open":7.5,"high":7.61,"low":7.43,"close":7.52,"volume":1180527,"rsi_14":39.0,"sma_20":7.87,"sma_60":10.86,"sma_120":12.95},{"date":"2026-09-03","open":7.53,"high":7.53,"low":7.12,"close":7.15,"volume":1102445},{"date":"2026-09-04","open":7.21,"high":7.33,"low":7.04,"close":7.1,"volume":1644221,"rsi_14":16.7,"sma_20":7.83,"sma_60":10.61,"sma_120":12.9},{"date":"2026-09-08","open":7.18,"high":7.64,"low":7.12,"close":7.58,"volume":2300574},{"date":"2026-09-09","open":7.47,"high":7.56,"low":7.17,"close":7.2,"volume":1665410,"rsi_14":34.12,"sma_20":7.8,"sma_60":10.35,"sma_120":12.84},{"date":"2026-09-10","open":7.07,"high":7.38,"low":7.02,"close":7.18,"volume":1408195,"rsi_14":35.95,"sma_20":7.75,"sma_60":10.22,"sma_120":12.8},{"date":"2026-09-11","open":7.33,"high":7.61,"low":7.29,"close":7.54,"volume":1525329,"rsi_14":45.72,"sma_20":7.72,"sma_60":10.1,"sma_120":12.76},{"date":"2026-09-14","open":7.35,"high":7.38,"low":7.01,"close":7.04,"volume":1646223,"rsi_14":39.3,"sma_20":7.65,"sma_60":9.97,"sma_120":12.72},{"date":"2026-09-15","open":7.15,"high":7.21,"low":7.0,"close":7.08,"volume":1860672,"rsi_14":33.57,"sma_20":7.58,"sma_60":9.83,"sma_120":12.68},{"date":"2026-09-16","open":7.19,"high":7.32,"low":6.96,"close":7.09,"volume":1248845,"rsi_14":35.14,"sma_20":7.52,"sma_60":9.69,"sma_120":12.63},{"date":"2026-09-17","open":7.29,"high":7.33,"low":7.08,"close":7.1,"volume":1829740,"rsi_14":36.98,"sma_20":7.48,"sma_60":9.57,"sma_120":12.58},{"date":"2026-09-18","open":7.21,"high":7.25,"low":7.1,"close":7.2,"volume":3699913,"rsi_14":40.3,"sma_20":7.45,"sma_60":9.45,"sma_120":12.53},{"date":"2026-09-21","open":7.31,"high":7.31,"low":7.1,"close":7.21,"volume":1498426,"rsi_14":39.85,"sma_20":7.42,"sma_60":9.34,"sma_120":12.49},{"date":"2026-09-22","open":7.18,"high":7.34,"low":7.08,"close":7.29,"volume":1245324},{"date":"2026-09-23","open":7.29,"high":7.31,"low":7.07,"close":7.11,"volume":994544,"rsi_14":42.08,"sma_20":7.35,"sma_60":9.13,"sma_120":12.4},{"date":"2026-09-24","open":7.06,"high":7.08,"low":6.84,"close":6.93,"volume":1278891,"rsi_14":45.51,"sma_20":7.3,"sma_60":9.01,"sma_120":12.35},{"date":"2026-09-25","open":6.98,"high":7.18,"low":6.88,"close":7.13,"volume":1602255,"rsi_14":50.59,"sma_20":7.27,"sma_60":8.9,"sma_120":12.3},{"date":"2026-09-28","open":7.08,"high":7.09,"low":6.76,"close":6.8,"volume":1855498,"rsi_14":33.68,"sma_20":7.22,"sma_60":8.8,"sma_120":12.25},{"date":"2026-09-29","open":6.86,"high":6.91,"low":6.76,"close":6.87,"volume":1161673,"rsi_14":42.07,"sma_20":7.18,"sma_60":8.7,"sma_120":12.19},{"date":"2026-09-30","open":6.93,"high":6.93,"low":6.73,"close":6.83,"volume":1856555,"rsi_14":41.77,"sma_20":7.15,"sma_60":8.61,"sma_120":12.13},{"date":"2026-10-01","open":6.91,"high":7.16,"low":6.79,"close":7.07,"volume":1863644,"rsi_14":38.07,"sma_20":7.13,"sma_60":8.51,"sma_120":12.06},{"date":"2026-10-02","open":7.19,"high":7.25,"low":6.93,"close":7.04,"volume":2638063,"rsi_14":50.0,"sma_20":7.12,"sma_60":8.4,"sma_120":11.99},{"date":"2026-10-05","open":7.12,"high":7.18,"low":6.95,"close":7.15,"volume":1782045,"rsi_14":52.23,"sma_20":7.12,"sma_60":8.3,"sma_120":11.93},{"date":"2026-10-06","open":7.2,"high":7.63,"low":7.17,"close":7.62,"volume":2556468},{"date":"2026-10-07","open":7.5,"high":7.91,"low":7.47,"close":7.76,"volume":2216418,"rsi_14":65.28,"sma_20":7.15,"sma_60":8.14,"sma_120":11.78},{"date":"2026-10-08","open":7.57,"high":7.74,"low":7.32,"close":7.49,"volume":1836535,"rsi_14":56.22,"sma_20":7.17,"sma_60":8.06,"sma_120":11.71},{"date":"2026-10-09","open":7.6,"high":7.75,"low":7.37,"close":7.46,"volume":870974,"rsi_14":55.32,"sma_20":7.16,"sma_60":7.99,"sma_120":11.62},{"date":"2026-10-12","open":7.41,"high":7.41,"low":7.0,"close":7.03,"volume":1241644,"rsi_14":45.19,"sma_20":7.16,"sma_60":7.92,"sma_120":11.53},{"date":"2026-10-13","open":6.96,"high":7.02,"low":6.8,"close":6.96,"volume":1218705,"rsi_14":47.1,"sma_20":7.16,"sma_60":7.84,"sma_120":11.45},{"date":"2026-10-14","open":6.9,"high":6.9,"low":6.56,"close":6.64,"volume":1724412,"rsi_14":44.61,"sma_20":7.13,"sma_60":7.75,"sma_120":11.37},{"date":"2026-10-15","open":6.5,"high":6.55,"low":6.35,"close":6.53,"volume":1377134,"rsi_14":38.68,"sma_20":7.11,"sma_60":7.68,"sma_120":11.28},{"date":"2026-10-16","open":6.5,"high":6.55,"low":6.29,"close":6.31,"volume":1125879,"rsi_14":40.35,"sma_20":7.06,"sma_60":7.62,"sma_120":11.19},{"date":"2026-10-19","open":6.47,"high":6.54,"low":6.32,"close":6.43,"volume":1013541,"rsi_14":41.51,"sma_20":7.02,"sma_60":7.56,"sma_120":11.11},{"date":"2026-10-20","open":6.4,"high":6.63,"low":6.36,"close":6.58,"volume":1958971,"rsi_14":45.29,"sma_20":6.99,"sma_60":7.51,"sma_120":11.03},{"date":"2026-10-21","open":6.67,"high":6.76,"low":6.57,"close":6.69,"volume":1017500,"rsi_14":42.64,"sma_20":6.97,"sma_60":7.47,"sma_120":10.93},{"date":"2026-10-22","open":6.55,"high":6.61,"low":6.4,"close":6.45,"volume":1150159,"rsi_14":39.43,"sma_20":6.94,"sma_60":7.44,"sma_120":10.83},{"date":"2026-10-23","open":6.45,"high":6.51,"low":6.38,"close":6.43,"volume":1006154,"rsi_14":36.67,"sma_20":6.91,"sma_60":7.41,"sma_120":10.74}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":5.5,"ttm_eps":null,"close":5.26},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":6.38,"ttm_eps":null,"close":5.93},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":15.1,"ttm_eps":null,"close":8.33},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":14.45,"ttm_eps":null,"close":8.72},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":12.17,"ttm_eps":null,"close":8.97},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":15.25,"ttm_eps":null,"close":9.38},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.1309024609479686e+17,"pbr":13.72,"ttm_eps":null,"close":8.69},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":114.36,"pbr":21.05,"ttm_eps":null,"close":12.58},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":43.44,"pbr":24.71,"ttm_eps":null,"close":13.9}],"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":"ADTRAN Holdings, Inc.","phase":"above-fold","symbol_resolved":true}