{"status":"ok","report":{"price_analysis":{"current":15.0,"change_1d":0.2,"change_7d":0.3,"change_30d":1.4,"high_30d":15.0,"low_30d":14.795,"position_in_range":100.0,"support":14.8155,"resistance":14.9795},"summary":"The AES Corporation(AES)은 Utilities 섹터 US 시장 종목입니다, 시가총액 106.97억. 현재가 $15.00, 전일 대비 +0.2%, 30일 +1.4%. PER 5.3배 / ROE 9.4%. 기술적 시그널: RSI 74(과매수), MACD 데드크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.3배입니다. ROE 9.4%입니다. 시가총액 106.97억. 매출 130.54억, 영업이익 22.82억.","grade":"C","comment":"PER 5.28배, ROE 9.41%","per":5.28,"pbr":2.63,"roe":9.41,"eps":2.84,"revenue":13054000000.0,"operating_income":2282000000.0,"net_income":1809079250.0,"market_cap":10697370000,"profit_margin":13.86,"roa":0.86,"operating_margin":17.48,"gross_margin":20.22,"debt_ratio":6.498785916632942,"total_assets":54238000000.0,"total_equity":4942000000.0,"total_debt":32117000000.0,"dividend_yield":4.89,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 74.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.04)가 시그널선(0.04)을 하회합니다(데드크로스). 현재가가 SMA20(15)과 SMA60(15) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 15~15 (현재 위치 90%).","trend":"상승","grade":"D","comment":"상승 추세, RSI 74","rsi_14":74.35897435897404,"macd":0.03871361004073037,"macd_signal":0.04000511065005572,"sma_20":14.94025,"sma_60":14.82375,"bb_upper":15.01471307809915,"bb_lower":14.86578692190085,"atr_14":0.045571428571429075},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 5.28x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":64,"summary":"매출 +7.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.6,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":7.7,"unit":"%","percentile":64,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 9.4%","metrics":[{"name":"ROE","value":9.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":17.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":13.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":53,"summary":"RSI 74","metrics":[{"name":"RSI (14)","value":74.4,"unit":"","percentile":74,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":1.4,"unit":"%","percentile":55,"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":28,"summary":"유동비율 0.7x, 순차입금비율 6.1x","metrics":[{"name":"유동비율","value":0.75,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":6.13,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":6.2,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.28x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +7.6%"},"profitability":{"grade":"C","reason":"ROE 9.4%"},"momentum":{"grade":"C","reason":"RSI 74"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.86,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":9.41,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":6.5,"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":5.63,"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":20.22,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":17.48,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":13.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"risk_factors":["RSI 74 과매수 구간","D/E(유이자부채/자본총계) 6.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.28,"current_pbr":2.63,"per_5y_high":13.16,"per_5y_low":4.84,"per_5y_avg":6.97,"per_percentile":44.4,"pbr_5y_high":3.75,"pbr_5y_low":1.38,"pbr_5y_avg":2.38,"pbr_percentile":77.8,"per_5y_median":5.91,"pbr_5y_median":2.2,"history":[{"quarter":"2024-Q2","per":13.16,"pbr":3.47},{"quarter":"2024-Q3","per":11.52,"pbr":3.75},{"quarter":"2024-Q4","per":5.19,"pbr":2.2},{"quarter":"2025-Q1","per":6.04,"pbr":2.26},{"quarter":"2025-Q2","per":4.87,"pbr":2.01},{"quarter":"2025-Q3","per":6.06,"pbr":2.22},{"quarter":"2025-Q4","per":5.91,"pbr":1.38},{"quarter":"2026-Q1","per":4.84,"pbr":2.13},{"quarter":"2026-Q2","per":5.1,"pbr":2.01},{"quarter":"현재","per":5.28,"pbr":2.63}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":15.6477,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":18.0407,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":11.6972,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":11.4673,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9.887,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":12.5344,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13.8316,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":13.7537,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":14.4864,"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":"Utilities","industry":"UTILITIES - DIVERSIFIED"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":13.16,"eps":1.1889,"close":15.65,"source":"reported"},{"date":"2024-07","per":13.33,"eps":1.1889,"close":15.84,"source":"reported"},{"date":"2024-08","per":12.96,"eps":1.1889,"close":15.41,"source":"reported"},{"date":"2024-09","per":11.52,"eps":1.5664,"close":18.04,"source":"reported"},{"date":"2024-10","per":9.47,"eps":1.5664,"close":14.83,"source":"reported"},{"date":"2024-11","per":7.57,"eps":1.5664,"close":11.85,"source":"reported"},{"date":"2024-12","per":5.19,"eps":2.2518,"close":11.7,"source":"reported"},{"date":"2025-01","per":4.51,"eps":2.2518,"close":10.16,"source":"reported"},{"date":"2025-02","per":4.75,"eps":2.2518,"close":10.7,"source":"reported"},{"date":"2025-03","per":6.04,"eps":1.9,"close":11.47,"source":"reported"},{"date":"2025-04","per":4.86,"eps":1.9,"close":9.23,"source":"reported"},{"date":"2025-05","per":4.99,"eps":1.9,"close":9.48,"source":"reported"},{"date":"2025-06","per":4.87,"eps":2.03,"close":9.89,"source":"reported"},{"date":"2025-07","per":6.09,"eps":2.03,"close":12.36,"source":"reported"},{"date":"2025-08","per":6.35,"eps":2.03,"close":12.9,"source":"reported"},{"date":"2025-09","per":6.06,"eps":2.07,"close":12.53,"source":"reported"},{"date":"2025-10","per":6.46,"eps":2.07,"close":13.38,"source":"reported"},{"date":"2025-11","per":6.55,"eps":2.07,"close":13.56,"source":"reported"},{"date":"2025-12","per":5.91,"eps":2.34,"close":13.83,"source":"reported"},{"date":"2026-01","per":6.11,"eps":2.34,"close":14.3,"source":"reported"},{"date":"2026-02","per":7.21,"eps":2.34,"close":16.87,"source":"reported"},{"date":"2026-03","per":4.84,"eps":2.84,"close":13.75,"source":"reported"},{"date":"2026-04","per":4.97,"eps":2.84,"close":14.11,"source":"reported"},{"date":"2026-05","per":5.1,"eps":2.84,"close":14.5,"source":"reported"},{"date":"2026-06","per":5.1,"eps":2.84,"close":14.49,"source":"reported"},{"date":"2026-07","per":5.17,"eps":2.84,"close":14.68,"source":"reported"},{"date":"2026-08","per":5.19,"eps":2.84,"close":14.74,"source":"reported"},{"date":"2026-09","per":5.25,"eps":2.84,"close":14.9,"source":"reported"},{"date":"2026-10","per":5.28,"eps":2.84,"close":14.99,"source":"reported"}],"trailing_per_history_meta":{"avg":6.72,"std":2.63,"upper_1sd":9.35,"lower_1sd":4.09,"current":5.28,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.89,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":64,"summary":"배당성향 26%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":25.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":6.13,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.89,"summary":"배당수익률 4.89%","metrics":[{"name":"배당수익률","value":4.89,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"meta":{"generated_at":"2026-10-24T23:50:45.115603+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":0.09409146094698502,"dividend_yield":null,"eps":0.51,"revenue":3422000000.0,"operating_income":630000000.0,"net_income":465000000.0,"market_cap":null,"profit_margin":0.135885447106955,"operating_margin":0.18410286382232613,"roa":0.008573324975109702,"gross_margin":0.2022209234365868,"total_equity":4942000000.0,"total_assets":54238000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.99,"pbr":2.527,"roe":0.11018099547511312,"dividend_yield":4.89,"eps":0.77,"revenue":3180000000.0,"operating_income":585000000.0,"net_income":487000000.0,"market_cap":10268231000.0,"profit_margin":0.1531446540880503,"operating_margin":0.18396226415094338,"roa":0.009220166985365114,"gross_margin":0.20125786163522014,"total_equity":4420000000.0,"total_assets":52819000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.046754755336140555,"dividend_yield":null,"eps":0.81,"revenue":3101000000.0,"operating_income":513000000.0,"net_income":322000000.0,"market_cap":null,"profit_margin":0.1038374717832957,"operating_margin":0.1654305062882941,"roa":0.006220058723535775,"gross_margin":0.1876813930990003,"total_equity":6887000000.0,"total_assets":51768000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.1384422380336352,"dividend_yield":null,"eps":0.75,"revenue":3351000000.0,"operating_income":554000000.0,"net_income":535079250.0,"market_cap":null,"profit_margin":0.1596774843330349,"operating_margin":0.165323783945091,"roa":0.010536582123939113,"gross_margin":0.21933751119068934,"total_equity":3865000000.0,"total_assets":50783000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.031166518254674976,"dividend_yield":null,"eps":0.51,"revenue":2855000000.0,"operating_income":405000000.0,"net_income":-105000000.0,"market_cap":null,"profit_margin":-0.03677758318739054,"operating_margin":0.14185639229422067,"roa":-0.0021630752750195705,"gross_margin":0.15901926444833625,"total_equity":3369000000.0,"total_assets":48542000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0132641291810842,"dividend_yield":null,"eps":0.27,"revenue":2926000000.0,"operating_income":363000000.0,"net_income":46000000.0,"market_cap":null,"profit_margin":0.01572112098427888,"operating_margin":0.12406015037593984,"roa":0.0009462100174843155,"gross_margin":0.15037593984962405,"total_equity":3468000000.0,"total_assets":48615000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.1057236717892426,"dividend_yield":null,"eps":0.54,"revenue":2962000000.0,"operating_income":330000000.0,"net_income":385257060.0,"market_cap":null,"profit_margin":0.1300665293720459,"operating_margin":0.11141120864280891,"roa":0.008126757372484496,"gross_margin":0.14179608372721134,"total_equity":3644000000.0,"total_assets":47406000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.15471124620060792,"dividend_yield":null,"eps":0.71,"revenue":3289000000.0,"operating_income":664000000.0,"net_income":509000000.0,"market_cap":null,"profit_margin":0.1547582851930678,"operating_margin":0.20188507145028883,"roa":0.010163940973262245,"gross_margin":0.21921556704165399,"total_equity":3290000000.0,"total_assets":50079000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.09123261080556454,"dividend_yield":null,"eps":0.38,"revenue":2942000000.0,"operating_income":487000000.0,"net_income":282000000.0,"market_cap":null,"profit_margin":0.09585316111488783,"operating_margin":0.1655336505778382,"roa":0.00590724370522435,"gross_margin":0.18796736913664175,"total_equity":3091000000.0,"total_assets":47738000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.1489655172413793,"dividend_yield":null,"eps":0.621797729196495,"revenue":3085000000.0,"operating_income":545000000.0,"net_income":432000000.0,"market_cap":null,"profit_margin":0.140032414910859,"operating_margin":0.1766612641815235,"roa":0.009182697417366352,"gross_margin":0.20097244732576985,"total_equity":2900000000.0,"total_assets":47045000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.040594855305466235,"dividend_yield":null,"eps":-0.14537400613158794,"revenue":2968000000.0,"operating_income":431000000.0,"net_income":-101000000.0,"market_cap":null,"profit_margin":-0.034029649595687335,"operating_margin":0.14521563342318058,"roa":-0.0022545146097011095,"gross_margin":0.1667789757412399,"total_equity":2488000000.0,"total_assets":44799000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.08312342569269521,"dividend_yield":null,"eps":0.33248906352868135,"revenue":3434000000.0,"operating_income":853000000.0,"net_income":231000000.0,"market_cap":null,"profit_margin":0.06726849155503786,"operating_margin":0.24839836924868958,"roa":0.00535205393758254,"gross_margin":0.26703552708211997,"total_equity":2779000000.0,"total_assets":43161000000.0}],"current_price":15.0,"change_pct":0.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12.05},{"date":"2016-10-25","close":12.02},{"date":"2016-10-26","close":12.0},{"date":"2016-10-27","close":11.82},{"date":"2016-10-28","close":11.65},{"date":"2016-10-31","close":11.77},{"date":"2016-11-01","close":11.65},{"date":"2016-11-02","close":11.46},{"date":"2016-11-03","close":11.75},{"date":"2016-11-04","close":12.11},{"date":"2016-11-07","close":12.41},{"date":"2016-11-08","close":12.43},{"date":"2016-11-09","close":12.01},{"date":"2016-11-10","close":11.47},{"date":"2016-11-11","close":11.26},{"date":"2016-11-14","close":11.22},{"date":"2016-11-15","close":11.54},{"date":"2016-11-16","close":11.35},{"date":"2016-11-17","close":11.43},{"date":"2016-11-18","close":11.4},{"date":"2016-11-21","close":11.55},{"date":"2016-11-22","close":11.41},{"date":"2016-11-23","close":11.34},{"date":"2016-11-25","close":11.63},{"date":"2016-11-28","close":11.94},{"date":"2016-11-29","close":11.88},{"date":"2016-11-30","close":11.45},{"date":"2016-12-01","close":11.03},{"date":"2016-12-02","close":11.18},{"date":"2016-12-05","close":11.34},{"date":"2016-12-06","close":11.33},{"date":"2016-12-07","close":11.62},{"date":"2016-12-08","close":11.84},{"date":"2016-12-09","close":11.92},{"date":"2016-12-12","close":12.01},{"date":"2016-12-13","close":12.19},{"date":"2016-12-14","close":11.94},{"date":"2016-12-15","close":11.8},{"date":"2016-12-16","close":11.75},{"date":"2016-12-19","close":11.84},{"date":"2016-12-20","close":11.94},{"date":"2016-12-21","close":11.98},{"date":"2016-12-22","close":11.78},{"date":"2016-12-23","close":11.73},{"date":"2016-12-27","close":11.86},{"date":"2016-12-28","close":11.64},{"date":"2016-12-29","close":11.7},{"date":"2016-12-30","close":11.62},{"date":"2017-01-03","close":11.66},{"date":"2017-01-04","close":11.56},{"date":"2017-01-05","close":11.41},{"date":"2017-01-06","close":11.82},{"date":"2017-01-09","close":11.53},{"date":"2017-01-10","close":11.33},{"date":"2017-01-11","close":11.77},{"date":"2017-01-12","close":11.58},{"date":"2017-01-13","close":11.72},{"date":"2017-01-17","close":11.91},{"date":"2017-01-18","close":11.93},{"date":"2017-01-19","close":11.73},{"date":"2017-01-20","close":11.41},{"date":"2017-01-23","close":11.22},{"date":"2017-01-24","close":11.37},{"date":"2017-01-25","close":11.37},{"date":"2017-01-26","close":11.22},{"date":"2017-01-27","close":11.4},{"date":"2017-01-30","close":11.21},{"date":"2017-01-31","close":11.44},{"date":"2017-02-01","close":11.24},{"date":"2017-02-02","close":11.32},{"date":"2017-02-03","close":11.37},{"date":"2017-02-06","close":11.29},{"date":"2017-02-07","close":11.43},{"date":"2017-02-08","close":11.59},{"date":"2017-02-09","close":11.47},{"date":"2017-02-10","close":11.61},{"date":"2017-02-13","close":11.68},{"date":"2017-02-14","close":11.49},{"date":"2017-02-15","close":11.56},{"date":"2017-02-16","close":11.65},{"date":"2017-02-17","close":11.46},{"date":"2017-02-21","close":11.78},{"date":"2017-02-22","close":11.6},{"date":"2017-02-23","close":11.75},{"date":"2017-02-24","close":11.93},{"date":"2017-02-27","close":11.14},{"date":"2017-02-28","close":11.52},{"date":"2017-03-01","close":11.35},{"date":"2017-03-02","close":11.63},{"date":"2017-03-03","close":11.55},{"date":"2017-03-06","close":11.52},{"date":"2017-03-07","close":11.33},{"date":"2017-03-08","close":11.07},{"date":"2017-03-09","close":11.06},{"date":"2017-03-10","close":11.15},{"date":"2017-03-13","close":11.02},{"date":"2017-03-14","close":11.0},{"date":"2017-03-15","close":11.31},{"date":"2017-03-16","close":11.3},{"date":"2017-03-17","close":11.46},{"date":"2017-03-20","close":11.2},{"date":"2017-03-21","close":11.3},{"date":"2017-03-22","close":11.15},{"date":"2017-03-23","close":11.18},{"date":"2017-03-24","close":11.23},{"date":"2017-03-27","close":11.13},{"date":"2017-03-28","close":11.31},{"date":"2017-03-29","close":11.25},{"date":"2017-03-30","close":11.08},{"date":"2017-03-31","close":11.18},{"date":"2017-04-03","close":11.19},{"date":"2017-04-04","close":11.27},{"date":"2017-04-05","close":11.16},{"date":"2017-04-06","close":11.16},{"date":"2017-04-07","close":11.04},{"date":"2017-04-10","close":11.15},{"date":"2017-04-11","close":11.31},{"date":"2017-04-12","close":11.37},{"date":"2017-04-13","close":11.36},{"date":"2017-04-17","close":11.43},{"date":"2017-04-18","close":11.41},{"date":"2017-04-19","close":11.37},{"date":"2017-04-20","close":11.42},{"date":"2017-04-21","close":11.38},{"date":"2017-04-24","close":11.59},{"date":"2017-04-25","close":11.62},{"date":"2017-04-26","close":11.45},{"date":"2017-04-27","close":11.29},{"date":"2017-04-28","close":11.31},{"date":"2017-05-01","close":11.31},{"date":"2017-05-02","close":11.3},{"date":"2017-05-03","close":11.19},{"date":"2017-05-04","close":11.09},{"date":"2017-05-05","close":11.32},{"date":"2017-05-08","close":11.31},{"date":"2017-05-09","close":11.34},{"date":"2017-05-10","close":11.57},{"date":"2017-05-11","close":11.47},{"date":"2017-05-12","close":11.33},{"date":"2017-05-15","close":11.4},{"date":"2017-05-16","close":11.32},{"date":"2017-05-17","close":11.33},{"date":"2017-05-18","close":11.18},{"date":"2017-05-19","close":11.2},{"date":"2017-05-22","close":11.36},{"date":"2017-05-23","close":11.37},{"date":"2017-05-24","close":11.75},{"date":"2017-05-25","close":11.78},{"date":"2017-05-26","close":11.79},{"date":"2017-05-30","close":11.7},{"date":"2017-05-31","close":11.68},{"date":"2017-06-01","close":11.95},{"date":"2017-06-02","close":11.91},{"date":"2017-06-05","close":11.71},{"date":"2017-06-06","close":11.91},{"date":"2017-06-07","close":11.57},{"date":"2017-06-08","close":11.56},{"date":"2017-06-09","close":11.72},{"date":"2017-06-12","close":11.75},{"date":"2017-06-13","close":11.93},{"date":"2017-06-14","close":11.91},{"date":"2017-06-15","close":11.92},{"date":"2017-06-16","close":11.92},{"date":"2017-06-19","close":11.91},{"date":"2017-06-20","close":11.9},{"date":"2017-06-21","close":11.67},{"date":"2017-06-22","close":11.57},{"date":"2017-06-23","close":11.56},{"date":"2017-06-26","close":11.68},{"date":"2017-06-27","close":11.5},{"date":"2017-06-28","close":11.33},{"date":"2017-06-29","close":11.16},{"date":"2017-06-30","close":11.11},{"date":"2017-07-03","close":11.01},{"date":"2017-07-05","close":10.87},{"date":"2017-07-06","close":10.68},{"date":"2017-07-07","close":10.76},{"date":"2017-07-10","close":10.94},{"date":"2017-07-11","close":10.93},{"date":"2017-07-12","close":11.1},{"date":"2017-07-13","close":11.02},{"date":"2017-07-14","close":11.03},{"date":"2017-07-17","close":11.12},{"date":"2017-07-18","close":11.24},{"date":"2017-07-19","close":11.32},{"date":"2017-07-20","close":11.37},{"date":"2017-07-21","close":11.42},{"date":"2017-07-24","close":11.32},{"date":"2017-07-25","close":11.24},{"date":"2017-07-26","close":11.16},{"date":"2017-07-27","close":11.1},{"date":"2017-07-28","close":10.98},{"date":"2017-07-31","close":11.18},{"date":"2017-08-01","close":11.2},{"date":"2017-08-02","close":11.05},{"date":"2017-08-03","close":11.12},{"date":"2017-08-04","close":11.08},{"date":"2017-08-07","close":11.1},{"date":"2017-08-08","close":11.38},{"date":"2017-08-09","close":11.25},{"date":"2017-08-10","close":11.38},{"date":"2017-08-11","close":11.1},{"date":"2017-08-14","close":11.11},{"date":"2017-08-15","close":11.1},{"date":"2017-08-16","close":11.18},{"date":"2017-08-17","close":11.01},{"date":"2017-08-18","close":11.07},{"date":"2017-08-21","close":11.23},{"date":"2017-08-22","close":11.35},{"date":"2017-08-23","close":11.35},{"date":"2017-08-24","close":11.4},{"date":"2017-08-25","close":11.43},{"date":"2017-08-28","close":11.19},{"date":"2017-08-29","close":11.17},{"date":"2017-08-30","close":11.06},{"date":"2017-08-31","close":11.04},{"date":"2017-09-01","close":11.12},{"date":"2017-09-05","close":11.09},{"date":"2017-09-06","close":11.11},{"date":"2017-09-07","close":11.15},{"date":"2017-09-08","close":11.21},{"date":"2017-09-11","close":11.39},{"date":"2017-09-12","close":11.24},{"date":"2017-09-13","close":11.23},{"date":"2017-09-14","close":11.26},{"date":"2017-09-15","close":11.35},{"date":"2017-09-18","close":11.27},{"date":"2017-09-19","close":11.33},{"date":"2017-09-20","close":11.28},{"date":"2017-09-21","close":11.13},{"date":"2017-09-22","close":11.11},{"date":"2017-09-25","close":11.21},{"date":"2017-09-26","close":11.16},{"date":"2017-09-27","close":11.13},{"date":"2017-09-28","close":11.08},{"date":"2017-09-29","close":11.02},{"date":"2017-10-02","close":11.09},{"date":"2017-10-03","close":11.19},{"date":"2017-10-04","close":11.28},{"date":"2017-10-05","close":11.29},{"date":"2017-10-06","close":11.19},{"date":"2017-10-09","close":11.2},{"date":"2017-10-10","close":11.25},{"date":"2017-10-11","close":11.27},{"date":"2017-10-12","close":11.22},{"date":"2017-10-13","close":11.25},{"date":"2017-10-16","close":11.27},{"date":"2017-10-17","close":11.19},{"date":"2017-10-18","close":11.13},{"date":"2017-10-19","close":11.29},{"date":"2017-10-20","close":11.13},{"date":"2017-10-23","close":11.13},{"date":"2017-10-24","close":10.99},{"date":"2017-10-25","close":10.9},{"date":"2017-10-26","close":10.86},{"date":"2017-10-27","close":10.78},{"date":"2017-10-30","close":10.74},{"date":"2017-10-31","close":10.63},{"date":"2017-11-01","close":10.57},{"date":"2017-11-02","close":10.79},{"date":"2017-11-03","close":10.49},{"date":"2017-11-06","close":10.35},{"date":"2017-11-07","close":10.51},{"date":"2017-11-08","close":10.51},{"date":"2017-11-09","close":10.3},{"date":"2017-11-10","close":10.23},{"date":"2017-11-13","close":10.82},{"date":"2017-11-14","close":10.84},{"date":"2017-11-15","close":10.87},{"date":"2017-11-16","close":10.77},{"date":"2017-11-17","close":10.61},{"date":"2017-11-20","close":10.6},{"date":"2017-11-21","close":10.63},{"date":"2017-11-22","close":10.68},{"date":"2017-11-24","close":10.69},{"date":"2017-11-27","close":10.74},{"date":"2017-11-28","close":10.57},{"date":"2017-11-29","close":10.61},{"date":"2017-11-30","close":10.58},{"date":"2017-12-01","close":10.67},{"date":"2017-12-04","close":10.77},{"date":"2017-12-05","close":10.72},{"date":"2017-12-06","close":10.83},{"date":"2017-12-07","close":10.7},{"date":"2017-12-08","close":10.76},{"date":"2017-12-11","close":10.86},{"date":"2017-12-12","close":10.72},{"date":"2017-12-13","close":10.65},{"date":"2017-12-14","close":10.63},{"date":"2017-12-15","close":10.8},{"date":"2017-12-18","close":10.95},{"date":"2017-12-19","close":10.65},{"date":"2017-12-20","close":10.58},{"date":"2017-12-21","close":10.62},{"date":"2017-12-22","close":10.71},{"date":"2017-12-26","close":10.64},{"date":"2017-12-27","close":10.67},{"date":"2017-12-28","close":10.76},{"date":"2017-12-29","close":10.83},{"date":"2018-01-02","close":7.8475},{"date":"2018-01-03","close":7.8403},{"date":"2018-01-04","close":7.8115},{"date":"2018-01-05","close":7.8403},{"date":"2018-01-08","close":7.8403},{"date":"2018-01-09","close":7.761},{"date":"2018-01-10","close":7.7754},{"date":"2018-01-11","close":7.9052},{"date":"2018-01-12","close":7.9629},{"date":"2018-01-16","close":7.7033},{"date":"2018-01-17","close":7.7321},{"date":"2018-01-18","close":8.3164},{"date":"2018-01-19","close":8.475},{"date":"2018-01-22","close":8.2082},{"date":"2018-01-23","close":8.237},{"date":"2018-01-24","close":8.0495},{"date":"2018-01-25","close":8.2875},{"date":"2018-01-26","close":8.4534},{"date":"2018-01-29","close":8.5183},{"date":"2018-01-30","close":8.3741},{"date":"2018-01-31","close":8.4324},{"date":"2018-02-01","close":8.3959},{"date":"2018-02-02","close":8.1115},{"date":"2018-02-05","close":7.7321},{"date":"2018-02-06","close":7.7176},{"date":"2018-02-07","close":7.6446},{"date":"2018-02-08","close":7.3382},{"date":"2018-02-09","close":7.4404},{"date":"2018-02-12","close":7.4914},{"date":"2018-02-13","close":7.5279},{"date":"2018-02-14","close":7.4914},{"date":"2018-02-15","close":7.6738},{"date":"2018-02-16","close":7.6227},{"date":"2018-02-20","close":7.5863},{"date":"2018-02-21","close":7.4622},{"date":"2018-02-22","close":7.5133},{"date":"2018-02-23","close":7.6519},{"date":"2018-02-26","close":7.6227},{"date":"2018-02-27","close":8.1844},{"date":"2018-02-28","close":7.9291},{"date":"2018-03-01","close":7.9947},{"date":"2018-03-02","close":7.9218},{"date":"2018-03-05","close":8.0093},{"date":"2018-03-06","close":7.9729},{"date":"2018-03-07","close":7.878},{"date":"2018-03-08","close":7.9072},{"date":"2018-03-09","close":7.9145},{"date":"2018-03-12","close":7.8343},{"date":"2018-03-13","close":7.7832},{"date":"2018-03-14","close":7.8051},{"date":"2018-03-15","close":7.7978},{"date":"2018-03-16","close":7.9072},{"date":"2018-03-19","close":7.8561},{"date":"2018-03-20","close":7.8124},{"date":"2018-03-21","close":7.878},{"date":"2018-03-22","close":7.8926},{"date":"2018-03-23","close":7.8197},{"date":"2018-03-26","close":7.9072},{"date":"2018-03-27","close":7.9874},{"date":"2018-03-28","close":8.1917},{"date":"2018-03-29","close":8.2938},{"date":"2018-04-02","close":8.2938},{"date":"2018-04-03","close":8.3886},{"date":"2018-04-04","close":8.3084},{"date":"2018-04-05","close":8.3886},{"date":"2018-04-06","close":8.3303},{"date":"2018-04-09","close":8.3084},{"date":"2018-04-10","close":8.3376},{"date":"2018-04-11","close":8.3303},{"date":"2018-04-12","close":8.2355},{"date":"2018-04-13","close":8.2719},{"date":"2018-04-16","close":8.4397},{"date":"2018-04-17","close":8.5637},{"date":"2018-04-18","close":8.571},{"date":"2018-04-19","close":8.571},{"date":"2018-04-20","close":8.4762},{"date":"2018-04-23","close":8.6512},{"date":"2018-04-24","close":8.7534},{"date":"2018-04-25","close":8.7753},{"date":"2018-04-26","close":8.8774},{"date":"2018-04-27","close":8.9795},{"date":"2018-04-30","close":9.0237},{"date":"2018-05-01","close":9.0016},{"date":"2018-05-02","close":8.9869},{"date":"2018-05-03","close":9.068},{"date":"2018-05-04","close":9.0901},{"date":"2018-05-07","close":9.1196},{"date":"2018-05-08","close":8.6477},{"date":"2018-05-09","close":8.8984},{"date":"2018-05-10","close":9.0753},{"date":"2018-05-11","close":9.0606},{"date":"2018-05-14","close":9.1048},{"date":"2018-05-15","close":9.068},{"date":"2018-05-16","close":9.0532},{"date":"2018-05-17","close":8.8837},{"date":"2018-05-18","close":8.7952},{"date":"2018-05-21","close":8.891},{"date":"2018-05-22","close":8.9942},{"date":"2018-05-23","close":8.9869},{"date":"2018-05-24","close":9.1343},{"date":"2018-05-25","close":9.1491},{"date":"2018-05-29","close":9.1491},{"date":"2018-05-30","close":9.3407},{"date":"2018-05-31","close":9.3997},{"date":"2018-06-01","close":9.4292},{"date":"2018-06-04","close":9.5324},{"date":"2018-06-05","close":9.5324},{"date":"2018-06-06","close":9.2228},{"date":"2018-06-07","close":9.3776},{"date":"2018-06-08","close":9.4145},{"date":"2018-06-11","close":9.4587},{"date":"2018-06-12","close":9.6135},{"date":"2018-06-13","close":9.6799},{"date":"2018-06-14","close":9.7167},{"date":"2018-06-15","close":9.6356},{"date":"2018-06-18","close":9.6356},{"date":"2018-06-19","close":9.643},{"date":"2018-06-20","close":9.5324},{"date":"2018-06-21","close":9.5029},{"date":"2018-06-22","close":9.4808},{"date":"2018-06-25","close":9.4882},{"date":"2018-06-26","close":9.7388},{"date":"2018-06-27","close":9.761},{"date":"2018-06-28","close":9.96},{"date":"2018-06-29","close":9.8863},{"date":"2018-07-02","close":9.6872},{"date":"2018-07-03","close":9.5914},{"date":"2018-07-05","close":9.5619},{"date":"2018-07-06","close":9.584},{"date":"2018-07-09","close":9.3113},{"date":"2018-07-10","close":9.4661},{"date":"2018-07-11","close":9.6061},{"date":"2018-07-12","close":9.6578},{"date":"2018-07-13","close":9.7167},{"date":"2018-07-16","close":9.6799},{"date":"2018-07-17","close":9.4734},{"date":"2018-07-18","close":9.385},{"date":"2018-07-19","close":9.6061},{"date":"2018-07-20","close":9.6061},{"date":"2018-07-23","close":9.6356},{"date":"2018-07-24","close":9.6651},{"date":"2018-07-25","close":9.8789},{"date":"2018-07-26","close":9.8789},{"date":"2018-07-27","close":9.8568},{"date":"2018-07-30","close":9.8052},{"date":"2018-07-31","close":9.8494},{"date":"2018-08-01","close":9.9305},{"date":"2018-08-02","close":10.0869},{"date":"2018-08-03","close":10.1911},{"date":"2018-08-06","close":10.2878},{"date":"2018-08-07","close":10.1464},{"date":"2018-08-08","close":10.3846},{"date":"2018-08-09","close":10.2283},{"date":"2018-08-10","close":10.0943},{"date":"2018-08-13","close":9.9603},{"date":"2018-08-14","close":10.0496},{"date":"2018-08-15","close":10.0422},{"date":"2018-08-16","close":10.3251},{"date":"2018-08-17","close":10.3772},{"date":"2018-08-20","close":10.3921},{"date":"2018-08-21","close":10.3995},{"date":"2018-08-22","close":10.4144},{"date":"2018-08-23","close":10.4293},{"date":"2018-08-24","close":10.4293},{"date":"2018-08-27","close":10.3921},{"date":"2018-08-28","close":10.3548},{"date":"2018-08-29","close":10.4293},{"date":"2018-08-30","close":10.3474},{"date":"2018-08-31","close":10.0199},{"date":"2018-09-04","close":9.7891},{"date":"2018-09-05","close":9.9826},{"date":"2018-09-06","close":9.8859},{"date":"2018-09-07","close":9.7593},{"date":"2018-09-10","close":9.8412},{"date":"2018-09-11","close":9.737},{"date":"2018-09-12","close":9.8486},{"date":"2018-09-13","close":10.0124},{"date":"2018-09-14","close":10.0869},{"date":"2018-09-17","close":10.1539},{"date":"2018-09-18","close":10.2357},{"date":"2018-09-19","close":10.1166},{"date":"2018-09-20","close":10.2804},{"date":"2018-09-21","close":10.3921},{"date":"2018-09-24","close":10.2432},{"date":"2018-09-25","close":10.1985},{"date":"2018-09-26","close":10.1315},{"date":"2018-09-27","close":10.1985},{"date":"2018-09-28","close":10.4218},{"date":"2018-10-01","close":10.4591},{"date":"2018-10-02","close":10.7419},{"date":"2018-10-03","close":10.8164},{"date":"2018-10-04","close":10.8015},{"date":"2018-10-05","close":10.9132},{"date":"2018-10-08","close":10.995},{"date":"2018-10-09","close":11.0323},{"date":"2018-10-10","close":11.0025},{"date":"2018-10-11","close":10.7494},{"date":"2018-10-12","close":10.9057},{"date":"2018-10-15","close":11.0472},{"date":"2018-10-16","close":11.4343},{"date":"2018-10-17","close":11.2258},{"date":"2018-10-18","close":11.0174},{"date":"2018-10-19","close":11.1514},{"date":"2018-10-22","close":11.1737},{"date":"2018-10-23","close":10.9578},{"date":"2018-10-24","close":10.9206},{"date":"2018-10-25","close":10.9504},{"date":"2018-10-26","close":10.8313},{"date":"2018-10-29","close":10.8089},{"date":"2018-10-30","close":11.0323},{"date":"2018-10-31","close":10.9497},{"date":"2018-11-01","close":11.0698},{"date":"2018-11-02","close":10.9647},{"date":"2018-11-05","close":11.3176},{"date":"2018-11-06","close":12.0236},{"date":"2018-11-07","close":11.7157},{"date":"2018-11-08","close":11.7682},{"date":"2018-11-09","close":11.6556},{"date":"2018-11-12","close":11.6556},{"date":"2018-11-13","close":11.573},{"date":"2018-11-14","close":11.4453},{"date":"2018-11-15","close":11.5805},{"date":"2018-11-16","close":11.6481},{"date":"2018-11-19","close":11.5505},{"date":"2018-11-20","close":11.19},{"date":"2018-11-21","close":11.3176},{"date":"2018-11-23","close":11.2651},{"date":"2018-11-26","close":11.5655},{"date":"2018-11-27","close":11.4303},{"date":"2018-11-28","close":11.6481},{"date":"2018-11-29","close":11.5955},{"date":"2018-11-30","close":11.6331},{"date":"2018-12-03","close":11.7157},{"date":"2018-12-04","close":11.6105},{"date":"2018-12-06","close":11.603},{"date":"2018-12-07","close":11.6631},{"date":"2018-12-10","close":11.8434},{"date":"2018-12-11","close":11.8208},{"date":"2018-12-12","close":11.9335},{"date":"2018-12-13","close":11.8509},{"date":"2018-12-14","close":11.9785},{"date":"2018-12-17","close":11.175},{"date":"2018-12-18","close":11.2501},{"date":"2018-12-19","close":11.0698},{"date":"2018-12-20","close":11.0323},{"date":"2018-12-21","close":10.852},{"date":"2018-12-24","close":10.3789},{"date":"2018-12-26","close":10.7244},{"date":"2018-12-27","close":10.7319},{"date":"2018-12-28","close":10.7168},{"date":"2018-12-31","close":10.8595},{"date":"2019-01-02","close":10.6493},{"date":"2019-01-03","close":10.6417},{"date":"2019-01-04","close":10.9947},{"date":"2019-01-07","close":11.0473},{"date":"2019-01-08","close":11.3026},{"date":"2019-01-09","close":11.2801},{"date":"2019-01-10","close":11.5204},{"date":"2019-01-11","close":11.558},{"date":"2019-01-14","close":11.2951},{"date":"2019-01-15","close":11.5955},{"date":"2019-01-16","close":11.6481},{"date":"2019-01-17","close":11.6331},{"date":"2019-01-18","close":11.6781},{"date":"2019-01-22","close":11.7232},{"date":"2019-01-23","close":11.9185},{"date":"2019-01-24","close":11.941},{"date":"2019-01-25","close":11.926},{"date":"2019-01-28","close":11.9185},{"date":"2019-01-29","close":12.0386},{"date":"2019-01-30","close":12.2339},{"date":"2019-01-31","close":12.4134},{"date":"2019-02-01","close":12.633},{"date":"2019-02-04","close":12.7466},{"date":"2019-02-05","close":12.8375},{"date":"2019-02-06","close":12.8602},{"date":"2019-02-07","close":12.9587},{"date":"2019-02-08","close":13.042},{"date":"2019-02-11","close":12.9966},{"date":"2019-02-12","close":13.0117},{"date":"2019-02-13","close":12.9057},{"date":"2019-02-14","close":12.9208},{"date":"2019-02-15","close":12.8148},{"date":"2019-02-19","close":13.0117},{"date":"2019-02-20","close":12.989},{"date":"2019-02-21","close":13.1177},{"date":"2019-02-22","close":13.2768},{"date":"2019-02-25","close":13.1253},{"date":"2019-02-26","close":13.095},{"date":"2019-02-27","close":12.9966},{"date":"2019-02-28","close":13.0496},{"date":"2019-03-01","close":13.2541},{"date":"2019-03-04","close":12.9663},{"date":"2019-03-05","close":13.1935},{"date":"2019-03-06","close":13.3146},{"date":"2019-03-07","close":13.3828},{"date":"2019-03-08","close":13.4055},{"date":"2019-03-11","close":13.61},{"date":"2019-03-12","close":13.7236},{"date":"2019-03-13","close":13.7236},{"date":"2019-03-14","close":13.7691},{"date":"2019-03-15","close":13.8675},{"date":"2019-03-18","close":13.7464},{"date":"2019-03-19","close":13.5116},{"date":"2019-03-20","close":13.5797},{"date":"2019-03-21","close":13.8448},{"date":"2019-03-22","close":13.6782},{"date":"2019-03-25","close":13.8145},{"date":"2019-03-26","close":13.9433},{"date":"2019-03-27","close":13.8221},{"date":"2019-03-28","close":13.7161},{"date":"2019-03-29","close":13.6933},{"date":"2019-04-01","close":13.5722},{"date":"2019-04-02","close":13.6403},{"date":"2019-04-03","close":13.6782},{"date":"2019-04-04","close":13.6327},{"date":"2019-04-05","close":13.8372},{"date":"2019-04-08","close":13.6252},{"date":"2019-04-09","close":13.7161},{"date":"2019-04-10","close":13.6782},{"date":"2019-04-11","close":13.6933},{"date":"2019-04-12","close":13.6479},{"date":"2019-04-15","close":13.7009},{"date":"2019-04-16","close":13.504},{"date":"2019-04-17","close":13.4055},{"date":"2019-04-18","close":13.4207},{"date":"2019-04-22","close":13.398},{"date":"2019-04-23","close":13.4434},{"date":"2019-04-24","close":13.4283},{"date":"2019-04-25","close":13.3222},{"date":"2019-04-26","close":13.2238},{"date":"2019-04-29","close":13.042},{"date":"2019-04-30","close":13.0702},{"date":"2019-05-01","close":12.9023},{"date":"2019-05-02","close":13.0168},{"date":"2019-05-03","close":12.9252},{"date":"2019-05-06","close":12.8336},{"date":"2019-05-07","close":12.6198},{"date":"2019-05-08","close":12.1999},{"date":"2019-05-09","close":12.3068},{"date":"2019-05-10","close":12.406},{"date":"2019-05-13","close":12.2992},{"date":"2019-05-14","close":12.2763},{"date":"2019-05-15","close":12.3831},{"date":"2019-05-16","close":12.4824},{"date":"2019-05-17","close":12.4747},{"date":"2019-05-20","close":12.3984},{"date":"2019-05-21","close":12.4977},{"date":"2019-05-22","close":12.6351},{"date":"2019-05-23","close":12.8183},{"date":"2019-05-24","close":12.5969},{"date":"2019-05-28","close":12.4747},{"date":"2019-05-29","close":12.261},{"date":"2019-05-30","close":12.1312},{"date":"2019-05-31","close":12.0625},{"date":"2019-06-03","close":12.1617},{"date":"2019-06-04","close":12.2763},{"date":"2019-06-05","close":12.5893},{"date":"2019-06-06","close":12.9481},{"date":"2019-06-07","close":12.7496},{"date":"2019-06-10","close":12.5435},{"date":"2019-06-11","close":12.5053},{"date":"2019-06-12","close":12.7954},{"date":"2019-06-13","close":12.8717},{"date":"2019-06-14","close":13.0473},{"date":"2019-06-17","close":12.8488},{"date":"2019-06-18","close":12.8565},{"date":"2019-06-19","close":12.6503},{"date":"2019-06-20","close":12.9252},{"date":"2019-06-21","close":12.7954},{"date":"2019-06-24","close":12.6962},{"date":"2019-06-25","close":12.7114},{"date":"2019-06-26","close":12.4595},{"date":"2019-06-27","close":12.6274},{"date":"2019-06-28","close":12.7954},{"date":"2019-07-01","close":12.803},{"date":"2019-07-02","close":12.9405},{"date":"2019-07-03","close":13.1924},{"date":"2019-07-05","close":13.0702},{"date":"2019-07-08","close":13.0931},{"date":"2019-07-09","close":13.0244},{"date":"2019-07-10","close":12.971},{"date":"2019-07-11","close":12.9481},{"date":"2019-07-12","close":13.0397},{"date":"2019-07-15","close":13.0931},{"date":"2019-07-16","close":13.2},{"date":"2019-07-17","close":13.4749},{"date":"2019-07-18","close":13.3833},{"date":"2019-07-19","close":13.1466},{"date":"2019-07-22","close":13.0244},{"date":"2019-07-23","close":12.8488},{"date":"2019-07-24","close":12.8794},{"date":"2019-07-25","close":12.9099},{"date":"2019-07-26","close":12.9328},{"date":"2019-07-29","close":13.0244},{"date":"2019-07-30","close":13.0931},{"date":"2019-07-31","close":12.9215},{"date":"2019-08-01","close":13.314},{"date":"2019-08-02","close":12.9523},{"date":"2019-08-05","close":12.5598},{"date":"2019-08-06","close":12.0827},{"date":"2019-08-07","close":12.0596},{"date":"2019-08-08","close":12.1981},{"date":"2019-08-09","close":11.9826},{"date":"2019-08-12","close":11.7287},{"date":"2019-08-13","close":11.6748},{"date":"2019-08-14","close":11.3823},{"date":"2019-08-15","close":11.3669},{"date":"2019-08-16","close":11.6979},{"date":"2019-08-19","close":11.821},{"date":"2019-08-20","close":11.6902},{"date":"2019-08-21","close":11.7902},{"date":"2019-08-22","close":11.6979},{"date":"2019-08-23","close":11.3823},{"date":"2019-08-26","close":11.4208},{"date":"2019-08-27","close":11.2438},{"date":"2019-08-28","close":11.4362},{"date":"2019-08-29","close":11.6363},{"date":"2019-08-30","close":11.7979},{"date":"2019-09-03","close":11.8056},{"date":"2019-09-04","close":11.7671},{"date":"2019-09-05","close":11.8826},{"date":"2019-09-06","close":11.7825},{"date":"2019-09-09","close":11.567},{"date":"2019-09-10","close":11.6825},{"date":"2019-09-11","close":11.9672},{"date":"2019-09-12","close":12.0596},{"date":"2019-09-13","close":12.1519},{"date":"2019-09-16","close":12.3135},{"date":"2019-09-17","close":12.2289},{"date":"2019-09-18","close":12.352},{"date":"2019-09-19","close":12.2751},{"date":"2019-09-20","close":12.3828},{"date":"2019-09-23","close":12.5059},{"date":"2019-09-24","close":12.4444},{"date":"2019-09-25","close":12.4059},{"date":"2019-09-26","close":12.4829},{"date":"2019-09-27","close":12.5521},{"date":"2019-09-30","close":12.5752},{"date":"2019-10-01","close":12.4982},{"date":"2019-10-02","close":12.0827},{"date":"2019-10-03","close":12.1596},{"date":"2019-10-04","close":12.3366},{"date":"2019-10-07","close":12.1981},{"date":"2019-10-08","close":11.9364},{"date":"2019-10-09","close":11.9595},{"date":"2019-10-10","close":12.175},{"date":"2019-10-11","close":12.3212},{"date":"2019-10-14","close":12.3058},{"date":"2019-10-15","close":12.3289},{"date":"2019-10-16","close":12.4136},{"date":"2019-10-17","close":12.4982},{"date":"2019-10-18","close":12.606},{"date":"2019-10-21","close":12.6522},{"date":"2019-10-22","close":13.0062},{"date":"2019-10-23","close":13.1832},{"date":"2019-10-24","close":12.9908},{"date":"2019-10-25","close":12.9292},{"date":"2019-10-28","close":13.0677},{"date":"2019-10-29","close":13.1524},{"date":"2019-10-30","close":13.2448},{"date":"2019-10-31","close":13.2269},{"date":"2019-11-01","close":13.5838},{"date":"2019-11-04","close":13.5139},{"date":"2019-11-05","close":13.3355},{"date":"2019-11-06","close":13.7156},{"date":"2019-11-07","close":13.6303},{"date":"2019-11-08","close":13.6846},{"date":"2019-11-11","close":13.9096},{"date":"2019-11-12","close":14.0104},{"date":"2019-11-13","close":14.0803},{"date":"2019-11-14","close":14.282},{"date":"2019-11-15","close":14.313},{"date":"2019-11-18","close":14.344},{"date":"2019-11-19","close":14.3363},{"date":"2019-11-20","close":14.4294},{"date":"2019-11-21","close":14.3518},{"date":"2019-11-22","close":14.6078},{"date":"2019-11-25","close":14.569},{"date":"2019-11-26","close":14.5457},{"date":"2019-11-27","close":14.6543},{"date":"2019-11-29","close":14.6698},{"date":"2019-12-02","close":14.6776},{"date":"2019-12-03","close":14.6155},{"date":"2019-12-04","close":14.6621},{"date":"2019-12-05","close":14.5923},{"date":"2019-12-06","close":14.5224},{"date":"2019-12-09","close":14.5768},{"date":"2019-12-10","close":14.8405},{"date":"2019-12-11","close":14.6698},{"date":"2019-12-12","close":14.6854},{"date":"2019-12-13","close":14.6776},{"date":"2019-12-16","close":15.0267},{"date":"2019-12-17","close":14.6776},{"date":"2019-12-18","close":14.8716},{"date":"2019-12-19","close":15.1663},{"date":"2019-12-20","close":15.368},{"date":"2019-12-23","close":15.3758},{"date":"2019-12-24","close":15.3293},{"date":"2019-12-26","close":15.4611},{"date":"2019-12-27","close":15.4999},{"date":"2019-12-30","close":15.5465},{"date":"2019-12-31","close":15.4379},{"date":"2020-01-02","close":15.5387},{"date":"2020-01-03","close":15.3603},{"date":"2020-01-06","close":15.5387},{"date":"2020-01-07","close":15.593},{"date":"2020-01-08","close":15.562},{"date":"2020-01-09","close":15.7171},{"date":"2020-01-10","close":15.6551},{"date":"2020-01-13","close":15.7559},{"date":"2020-01-14","close":15.8258},{"date":"2020-01-15","close":15.8723},{"date":"2020-01-16","close":15.9576},{"date":"2020-01-17","close":15.9033},{"date":"2020-01-21","close":15.8801},{"date":"2020-01-22","close":15.8258},{"date":"2020-01-23","close":15.9499},{"date":"2020-01-24","close":15.8102},{"date":"2020-01-27","close":15.5775},{"date":"2020-01-28","close":15.6551},{"date":"2020-01-29","close":15.7637},{"date":"2020-01-30","close":15.766},{"date":"2020-01-31","close":15.516},{"date":"2020-02-03","close":15.8676},{"date":"2020-02-04","close":16.102},{"date":"2020-02-05","close":16.2192},{"date":"2020-02-06","close":16.0785},{"date":"2020-02-07","close":16.016},{"date":"2020-02-10","close":16.0317},{"date":"2020-02-11","close":16.2426},{"date":"2020-02-12","close":16.3754},{"date":"2020-02-13","close":16.2739},{"date":"2020-02-14","close":16.352},{"date":"2020-02-18","close":16.4301},{"date":"2020-02-19","close":16.3364},{"date":"2020-02-20","close":16.2504},{"date":"2020-02-21","close":16.2114},{"date":"2020-02-24","close":15.8207},{"date":"2020-02-25","close":15.141},{"date":"2020-02-26","close":14.6019},{"date":"2020-02-27","close":14.2894},{"date":"2020-02-28","close":13.0706},{"date":"2020-03-02","close":14.2347},{"date":"2020-03-03","close":13.6175},{"date":"2020-03-04","close":13.93},{"date":"2020-03-05","close":13.0706},{"date":"2020-03-06","close":13.141},{"date":"2020-03-09","close":11.3909},{"date":"2020-03-10","close":11.8831},{"date":"2020-03-11","close":11.0628},{"date":"2020-03-12","close":9.5159},{"date":"2020-03-13","close":10.1565},{"date":"2020-03-16","close":8.5862},{"date":"2020-03-17","close":9.0315},{"date":"2020-03-18","close":7.4689},{"date":"2020-03-19","close":8.5862},{"date":"2020-03-20","close":9.2737},{"date":"2020-03-23","close":9.2737},{"date":"2020-03-24","close":9.8909},{"date":"2020-03-25","close":10.0159},{"date":"2020-03-26","close":10.5471},{"date":"2020-03-27","close":10.5081},{"date":"2020-03-30","close":10.6721},{"date":"2020-03-31","close":10.6253},{"date":"2020-04-01","close":10.0003},{"date":"2020-04-02","close":10.1878},{"date":"2020-04-03","close":9.5627},{"date":"2020-04-06","close":10.6409},{"date":"2020-04-07","close":10.3362},{"date":"2020-04-08","close":11.0393},{"date":"2020-04-09","close":11.5003},{"date":"2020-04-13","close":11.0862},{"date":"2020-04-14","close":10.9456},{"date":"2020-04-15","close":9.9143},{"date":"2020-04-16","close":9.5002},{"date":"2020-04-17","close":10.2503},{"date":"2020-04-20","close":9.9221},{"date":"2020-04-21","close":9.7346},{"date":"2020-04-22","close":9.9065},{"date":"2020-04-23","close":9.9143},{"date":"2020-04-24","close":10.0471},{"date":"2020-04-27","close":10.3753},{"date":"2020-04-28","close":10.6487},{"date":"2020-04-29","close":11.1878},{"date":"2020-04-30","close":10.4562},{"date":"2020-05-01","close":10.2116},{"date":"2020-05-04","close":10.109},{"date":"2020-05-05","close":10.2984},{"date":"2020-05-06","close":9.8881},{"date":"2020-05-07","close":9.5645},{"date":"2020-05-08","close":10.1564},{"date":"2020-05-11","close":9.7855},{"date":"2020-05-12","close":9.8407},{"date":"2020-05-13","close":9.162},{"date":"2020-05-14","close":9.3278},{"date":"2020-05-15","close":9.2725},{"date":"2020-05-18","close":10.2905},{"date":"2020-05-19","close":10.109},{"date":"2020-05-20","close":10.2353},{"date":"2020-05-21","close":9.7144},{"date":"2020-05-22","close":9.6592},{"date":"2020-05-26","close":10.1643},{"date":"2020-05-27","close":10.0775},{"date":"2020-05-28","close":10.1722},{"date":"2020-05-29","close":9.8565},{"date":"2020-06-01","close":9.9038},{"date":"2020-06-02","close":10.3458},{"date":"2020-06-03","close":10.7561},{"date":"2020-06-04","close":10.9218},{"date":"2020-06-05","close":11.2849},{"date":"2020-06-08","close":11.8136},{"date":"2020-06-09","close":10.9218},{"date":"2020-06-10","close":10.3931},{"date":"2020-06-11","close":9.6276},{"date":"2020-06-12","close":9.9985},{"date":"2020-06-15","close":10.1643},{"date":"2020-06-16","close":10.7798},{"date":"2020-06-17","close":10.5825},{"date":"2020-06-18","close":10.6062},{"date":"2020-06-19","close":10.5273},{"date":"2020-06-22","close":11.0323},{"date":"2020-06-23","close":10.9218},{"date":"2020-06-24","close":10.9218},{"date":"2020-06-25","close":10.9534},{"date":"2020-06-26","close":10.8508},{"date":"2020-06-29","close":11.3164},{"date":"2020-06-30","close":11.4348},{"date":"2020-07-01","close":11.3717},{"date":"2020-07-02","close":11.4269},{"date":"2020-07-06","close":11.419},{"date":"2020-07-07","close":11.1586},{"date":"2020-07-08","close":11.3953},{"date":"2020-07-09","close":10.985},{"date":"2020-07-10","close":11.3322},{"date":"2020-07-13","close":11.5532},{"date":"2020-07-14","close":11.6479},{"date":"2020-07-15","close":11.8925},{"date":"2020-07-16","close":11.7426},{"date":"2020-07-17","close":12.3344},{"date":"2020-07-20","close":12.0424},{"date":"2020-07-21","close":12.1687},{"date":"2020-07-22","close":12.3108},{"date":"2020-07-23","close":12.3739},{"date":"2020-07-24","close":12.1529},{"date":"2020-07-27","close":12.0345},{"date":"2020-07-28","close":11.9951},{"date":"2020-07-29","close":12.2792},{"date":"2020-07-30","close":12.1687},{"date":"2020-07-31","close":12.1313},{"date":"2020-08-03","close":12.0436},{"date":"2020-08-04","close":12.3224},{"date":"2020-08-05","close":12.2667},{"date":"2020-08-06","close":13.1827},{"date":"2020-08-07","close":13.6686},{"date":"2020-08-10","close":14.0111},{"date":"2020-08-11","close":13.5252},{"date":"2020-08-12","close":13.7482},{"date":"2020-08-13","close":14.1704},{"date":"2020-08-14","close":13.9952},{"date":"2020-08-17","close":14.0748},{"date":"2020-08-18","close":14.1306},{"date":"2020-08-19","close":14.035},{"date":"2020-08-20","close":14.2978},{"date":"2020-08-21","close":14.3536},{"date":"2020-08-24","close":14.3934},{"date":"2020-08-25","close":14.2501},{"date":"2020-08-26","close":14.1226},{"date":"2020-08-27","close":14.266},{"date":"2020-08-28","close":14.258},{"date":"2020-08-31","close":14.1385},{"date":"2020-09-01","close":14.266},{"date":"2020-09-02","close":14.481},{"date":"2020-09-03","close":14.0907},{"date":"2020-09-04","close":13.9952},{"date":"2020-09-08","close":13.8677},{"date":"2020-09-09","close":13.9713},{"date":"2020-09-10","close":13.8279},{"date":"2020-09-11","close":14.1784},{"date":"2020-09-14","close":14.2978},{"date":"2020-09-15","close":14.1704},{"date":"2020-09-16","close":14.3855},{"date":"2020-09-17","close":14.6802},{"date":"2020-09-18","close":14.9669},{"date":"2020-09-21","close":14.6244},{"date":"2020-09-22","close":14.5288},{"date":"2020-09-23","close":14.1465},{"date":"2020-09-24","close":14.3058},{"date":"2020-09-25","close":14.3297},{"date":"2020-09-28","close":14.2341},{"date":"2020-09-29","close":14.3377},{"date":"2020-09-30","close":14.4253},{"date":"2020-10-01","close":14.274},{"date":"2020-10-02","close":14.7678},{"date":"2020-10-05","close":14.7997},{"date":"2020-10-06","close":14.8634},{"date":"2020-10-07","close":14.9351},{"date":"2020-10-08","close":15.4847},{"date":"2020-10-09","close":15.3891},{"date":"2020-10-12","close":15.5484},{"date":"2020-10-13","close":15.5723},{"date":"2020-10-14","close":15.636},{"date":"2020-10-15","close":15.8192},{"date":"2020-10-16","close":15.8511},{"date":"2020-10-19","close":15.8511},{"date":"2020-10-20","close":15.9308},{"date":"2020-10-21","close":16.098},{"date":"2020-10-22","close":16.2573},{"date":"2020-10-23","close":16.4485},{"date":"2020-10-26","close":16.3927},{"date":"2020-10-27","close":16.2016},{"date":"2020-10-28","close":15.5325},{"date":"2020-10-29","close":15.6713},{"date":"2020-10-30","close":15.6472},{"date":"2020-11-02","close":16.0484},{"date":"2020-11-03","close":16.2651},{"date":"2020-11-04","close":16.0003},{"date":"2020-11-05","close":16.8268},{"date":"2020-11-06","close":16.3774},{"date":"2020-11-09","close":16.8268},{"date":"2020-11-10","close":16.7064},{"date":"2020-11-11","close":17.0836},{"date":"2020-11-12","close":16.4817},{"date":"2020-11-13","close":16.7465},{"date":"2020-11-16","close":17.1157},{"date":"2020-11-17","close":17.1317},{"date":"2020-11-18","close":17.1478},{"date":"2020-11-19","close":16.7546},{"date":"2020-11-20","close":16.3855},{"date":"2020-11-23","close":16.4175},{"date":"2020-11-24","close":16.9712},{"date":"2020-11-25","close":16.8348},{"date":"2020-11-27","close":16.883},{"date":"2020-11-30","close":16.4015},{"date":"2020-12-01","close":16.5299},{"date":"2020-12-02","close":16.9792},{"date":"2020-12-03","close":16.9792},{"date":"2020-12-04","close":16.907},{"date":"2020-12-07","close":16.7465},{"date":"2020-12-08","close":17.0033},{"date":"2020-12-09","close":16.7305},{"date":"2020-12-10","close":16.7305},{"date":"2020-12-11","close":16.9712},{"date":"2020-12-14","close":17.0916},{"date":"2020-12-15","close":17.878},{"date":"2020-12-16","close":17.573},{"date":"2020-12-17","close":17.7255},{"date":"2020-12-18","close":18.0866},{"date":"2020-12-21","close":18.1508},{"date":"2020-12-22","close":18.3113},{"date":"2020-12-23","close":18.8489},{"date":"2020-12-24","close":18.6724},{"date":"2020-12-28","close":18.6964},{"date":"2020-12-29","close":18.7044},{"date":"2020-12-30","close":18.2792},{"date":"2020-12-31","close":18.8569},{"date":"2021-01-04","close":18.6483},{"date":"2021-01-05","close":19.2742},{"date":"2021-01-06","close":20.0445},{"date":"2021-01-07","close":19.8439},{"date":"2021-01-08","close":20.3976},{"date":"2021-01-11","close":20.4297},{"date":"2021-01-12","close":20.879},{"date":"2021-01-13","close":21.5691},{"date":"2021-01-14","close":22.0265},{"date":"2021-01-15","close":22.1468},{"date":"2021-01-19","close":22.516},{"date":"2021-01-20","close":22.4839},{"date":"2021-01-21","close":21.8901},{"date":"2021-01-22","close":21.7456},{"date":"2021-01-25","close":21.0475},{"date":"2021-01-26","close":19.7075},{"date":"2021-01-27","close":18.4236},{"date":"2021-01-28","close":19.8299},{"date":"2021-01-29","close":19.7006},{"date":"2021-02-01","close":20.0399},{"date":"2021-02-02","close":20.7991},{"date":"2021-02-03","close":20.8799},{"date":"2021-02-04","close":21.1384},{"date":"2021-02-05","close":21.6957},{"date":"2021-02-08","close":22.3581},{"date":"2021-02-09","close":22.5439},{"date":"2021-02-10","close":22.3258},{"date":"2021-02-11","close":22.6166},{"date":"2021-02-12","close":23.0447},{"date":"2021-02-16","close":23.3516},{"date":"2021-02-17","close":23.2304},{"date":"2021-02-18","close":22.4631},{"date":"2021-02-19","close":22.867},{"date":"2021-02-22","close":21.8088},{"date":"2021-02-23","close":21.9865},{"date":"2021-02-24","close":22.6166},{"date":"2021-02-25","close":21.2838},{"date":"2021-02-26","close":21.4534},{"date":"2021-03-01","close":21.8088},{"date":"2021-03-02","close":21.6553},{"date":"2021-03-03","close":21.72},{"date":"2021-03-04","close":20.9042},{"date":"2021-03-05","close":20.993},{"date":"2021-03-08","close":21.2272},{"date":"2021-03-09","close":22.2369},{"date":"2021-03-10","close":22.2046},{"date":"2021-03-11","close":22.7619},{"date":"2021-03-12","close":22.98},{"date":"2021-03-15","close":23.0204},{"date":"2021-03-16","close":22.5277},{"date":"2021-03-17","close":21.6877},{"date":"2021-03-18","close":21.0011},{"date":"2021-03-19","close":21.2515},{"date":"2021-03-22","close":20.9688},{"date":"2021-03-23","close":20.6618},{"date":"2021-03-24","close":20.7184},{"date":"2021-03-25","close":21.098},{"date":"2021-03-26","close":21.2596},{"date":"2021-03-29","close":21.0576},{"date":"2021-03-30","close":21.7119},{"date":"2021-03-31","close":21.6553},{"date":"2021-04-01","close":21.8654},{"date":"2021-04-05","close":22.0835},{"date":"2021-04-06","close":22.4712},{"date":"2021-04-07","close":21.8815},{"date":"2021-04-08","close":22.3581},{"date":"2021-04-09","close":22.3904},{"date":"2021-04-12","close":22.3581},{"date":"2021-04-13","close":22.8104},{"date":"2021-04-14","close":22.9154},{"date":"2021-04-15","close":23.0447},{"date":"2021-04-16","close":23.1254},{"date":"2021-04-19","close":22.8912},{"date":"2021-04-20","close":22.8185},{"date":"2021-04-21","close":22.9316},{"date":"2021-04-22","close":22.875},{"date":"2021-04-23","close":22.8589},{"date":"2021-04-26","close":22.7862},{"date":"2021-04-27","close":22.455},{"date":"2021-04-28","close":22.5923},{"date":"2021-04-29","close":22.6581},{"date":"2021-04-30","close":22.5931},{"date":"2021-05-03","close":22.2114},{"date":"2021-05-04","close":21.6917},{"date":"2021-05-05","close":21.4968},{"date":"2021-05-06","close":20.6684},{"date":"2021-05-07","close":20.9445},{"date":"2021-05-10","close":20.8958},{"date":"2021-05-11","close":20.5791},{"date":"2021-05-12","close":19.9944},{"date":"2021-05-13","close":19.8482},{"date":"2021-05-14","close":20.6034},{"date":"2021-05-17","close":20.441},{"date":"2021-05-18","close":20.2136},{"date":"2021-05-19","close":20.2542},{"date":"2021-05-20","close":20.5872},{"date":"2021-05-21","close":20.5953},{"date":"2021-05-24","close":20.8714},{"date":"2021-05-25","close":20.5791},{"date":"2021-05-26","close":20.6765},{"date":"2021-05-27","close":20.5791},{"date":"2021-05-28","close":20.6359},{"date":"2021-06-01","close":20.8146},{"date":"2021-06-02","close":20.4573},{"date":"2021-06-03","close":20.3598},{"date":"2021-06-04","close":20.2705},{"date":"2021-06-07","close":20.5628},{"date":"2021-06-08","close":20.5628},{"date":"2021-06-09","close":20.4654},{"date":"2021-06-10","close":20.6116},{"date":"2021-06-11","close":21.0176},{"date":"2021-06-14","close":20.9039},{"date":"2021-06-15","close":21.1638},{"date":"2021-06-16","close":20.8958},{"date":"2021-06-17","close":21.1719},{"date":"2021-06-18","close":20.4167},{"date":"2021-06-21","close":21.2369},{"date":"2021-06-22","close":20.9039},{"date":"2021-06-23","close":21.0014},{"date":"2021-06-24","close":21.0907},{"date":"2021-06-25","close":21.2937},{"date":"2021-06-28","close":21.5455},{"date":"2021-06-29","close":21.4156},{"date":"2021-06-30","close":21.1719},{"date":"2021-07-01","close":21.3831},{"date":"2021-07-02","close":21.245},{"date":"2021-07-06","close":21.1151},{"date":"2021-07-07","close":21.107},{"date":"2021-07-08","close":20.7009},{"date":"2021-07-09","close":20.8958},{"date":"2021-07-12","close":21.0745},{"date":"2021-07-13","close":20.238},{"date":"2021-07-14","close":20.2624},{"date":"2021-07-15","close":19.9619},{"date":"2021-07-16","close":19.7832},{"date":"2021-07-19","close":19.1497},{"date":"2021-07-20","close":19.5721},{"date":"2021-07-21","close":19.7832},{"date":"2021-07-22","close":19.5071},{"date":"2021-07-23","close":19.4096},{"date":"2021-07-26","close":19.4908},{"date":"2021-07-27","close":19.7426},{"date":"2021-07-28","close":19.6695},{"date":"2021-07-29","close":19.7101},{"date":"2021-07-30","close":19.3677},{"date":"2021-08-02","close":19.2615},{"date":"2021-08-03","close":19.5475},{"date":"2021-08-04","close":19.3187},{"date":"2021-08-05","close":20.3075},{"date":"2021-08-06","close":20.1032},{"date":"2021-08-09","close":19.7518},{"date":"2021-08-10","close":19.8907},{"date":"2021-08-11","close":20.3402},{"date":"2021-08-12","close":20.52},{"date":"2021-08-13","close":20.2585},{"date":"2021-08-16","close":19.9071},{"date":"2021-08-17","close":19.6864},{"date":"2021-08-18","close":19.4167},{"date":"2021-08-19","close":19.3187},{"date":"2021-08-20","close":19.8744},{"date":"2021-08-23","close":19.8172},{"date":"2021-08-24","close":19.7763},{"date":"2021-08-25","close":19.8253},{"date":"2021-08-26","close":19.5066},{"date":"2021-08-27","close":19.7681},{"date":"2021-08-30","close":19.6946},{"date":"2021-08-31","close":19.5066},{"date":"2021-09-01","close":19.7109},{"date":"2021-09-02","close":20.046},{"date":"2021-09-03","close":20.1359},{"date":"2021-09-07","close":19.9806},{"date":"2021-09-08","close":19.7354},{"date":"2021-09-09","close":19.6619},{"date":"2021-09-10","close":19.4249},{"date":"2021-09-13","close":19.5066},{"date":"2021-09-14","close":19.4658},{"date":"2021-09-15","close":19.7028},{"date":"2021-09-16","close":19.8417},{"date":"2021-09-17","close":20.1032},{"date":"2021-09-20","close":19.5475},{"date":"2021-09-21","close":19.5475},{"date":"2021-09-22","close":19.3432},{"date":"2021-09-23","close":19.237},{"date":"2021-09-24","close":19.1552},{"date":"2021-09-27","close":19.1634},{"date":"2021-09-28","close":18.8447},{"date":"2021-09-29","close":18.7466},{"date":"2021-09-30","close":18.6567},{"date":"2021-10-01","close":18.7139},{"date":"2021-10-04","close":18.6649},{"date":"2021-10-05","close":19.1062},{"date":"2021-10-06","close":19.1389},{"date":"2021-10-07","close":19.6864},{"date":"2021-10-08","close":19.6701},{"date":"2021-10-11","close":19.6129},{"date":"2021-10-12","close":19.6292},{"date":"2021-10-13","close":19.572},{"date":"2021-10-14","close":19.8417},{"date":"2021-10-15","close":19.9479},{"date":"2021-10-18","close":19.4903},{"date":"2021-10-19","close":19.7354},{"date":"2021-10-20","close":20.4546},{"date":"2021-10-21","close":20.2585},{"date":"2021-10-22","close":20.3729},{"date":"2021-10-25","close":20.569},{"date":"2021-10-26","close":20.7324},{"date":"2021-10-27","close":20.9694},{"date":"2021-10-28","close":20.8959},{"date":"2021-10-29","close":20.5363},{"date":"2021-11-01","close":20.8578},{"date":"2021-11-02","close":20.8578},{"date":"2021-11-03","close":20.8002},{"date":"2021-11-04","close":20.6522},{"date":"2021-11-05","close":20.5453},{"date":"2021-11-08","close":19.6574},{"date":"2021-11-09","close":19.641},{"date":"2021-11-10","close":19.8136},{"date":"2021-11-11","close":20.4549},{"date":"2021-11-12","close":20.3234},{"date":"2021-11-15","close":20.5782},{"date":"2021-11-16","close":20.6029},{"date":"2021-11-17","close":20.348},{"date":"2021-11-18","close":20.1178},{"date":"2021-11-19","close":20.2083},{"date":"2021-11-22","close":20.5042},{"date":"2021-11-23","close":20.2329},{"date":"2021-11-24","close":20.3234},{"date":"2021-11-26","close":19.5917},{"date":"2021-11-29","close":19.419},{"date":"2021-11-30","close":19.2217},{"date":"2021-12-01","close":19.3861},{"date":"2021-12-02","close":19.7972},{"date":"2021-12-03","close":19.5341},{"date":"2021-12-06","close":20.0274},{"date":"2021-12-07","close":20.4056},{"date":"2021-12-08","close":20.4549},{"date":"2021-12-09","close":20.1836},{"date":"2021-12-10","close":20.0767},{"date":"2021-12-13","close":19.6657},{"date":"2021-12-14","close":19.4108},{"date":"2021-12-15","close":19.8383},{"date":"2021-12-16","close":19.7808},{"date":"2021-12-17","close":19.8054},{"date":"2021-12-20","close":19.0902},{"date":"2021-12-21","close":19.493},{"date":"2021-12-22","close":19.3779},{"date":"2021-12-23","close":19.3615},{"date":"2021-12-27","close":19.4601},{"date":"2021-12-28","close":19.5177},{"date":"2021-12-29","close":19.5506},{"date":"2021-12-30","close":19.8712},{"date":"2021-12-31","close":19.9781},{"date":"2022-01-03","close":20.0438},{"date":"2022-01-04","close":20.1014},{"date":"2022-01-05","close":19.1806},{"date":"2022-01-06","close":19.1066},{"date":"2022-01-07","close":18.9915},{"date":"2022-01-10","close":18.8764},{"date":"2022-01-11","close":19.1888},{"date":"2022-01-12","close":19.2628},{"date":"2022-01-13","close":19.1313},{"date":"2022-01-14","close":18.9586},{"date":"2022-01-18","close":18.5722},{"date":"2022-01-19","close":18.9668},{"date":"2022-01-20","close":19.2299},{"date":"2022-01-21","close":18.8682},{"date":"2022-01-24","close":18.5722},{"date":"2022-01-25","close":18.2269},{"date":"2022-01-26","close":18.4324},{"date":"2022-01-27","close":18.1447},{"date":"2022-01-28","close":18.2105},{"date":"2022-01-31","close":18.3661},{"date":"2022-02-01","close":18.3496},{"date":"2022-02-02","close":18.4738},{"date":"2022-02-03","close":18.0184},{"date":"2022-02-04","close":18.1426},{"date":"2022-02-07","close":18.0515},{"date":"2022-02-08","close":18.6228},{"date":"2022-02-09","close":19.0286},{"date":"2022-02-10","close":18.5069},{"date":"2022-02-11","close":17.8445},{"date":"2022-02-14","close":17.7699},{"date":"2022-02-15","close":17.8527},{"date":"2022-02-16","close":18.126},{"date":"2022-02-17","close":17.7782},{"date":"2022-02-18","close":17.6043},{"date":"2022-02-22","close":17.3973},{"date":"2022-02-23","close":17.0164},{"date":"2022-02-24","close":17.3228},{"date":"2022-02-25","close":17.4801},{"date":"2022-02-28","close":17.5795},{"date":"2022-03-01","close":17.1158},{"date":"2022-03-02","close":17.7285},{"date":"2022-03-03","close":17.7699},{"date":"2022-03-04","close":18.068},{"date":"2022-03-07","close":18.1094},{"date":"2022-03-08","close":17.8527},{"date":"2022-03-09","close":18.184},{"date":"2022-03-10","close":18.5069},{"date":"2022-03-11","close":18.3827},{"date":"2022-03-14","close":17.9852},{"date":"2022-03-15","close":18.4986},{"date":"2022-03-16","close":18.7553},{"date":"2022-03-17","close":19.3846},{"date":"2022-03-18","close":19.6165},{"date":"2022-03-21","close":19.4426},{"date":"2022-03-22","close":19.6413},{"date":"2022-03-23","close":19.3764},{"date":"2022-03-24","close":20.0719},{"date":"2022-03-25","close":20.1796},{"date":"2022-03-28","close":20.4114},{"date":"2022-03-29","close":21.0739},{"date":"2022-03-30","close":21.0739},{"date":"2022-03-31","close":21.3057},{"date":"2022-04-01","close":21.7115},{"date":"2022-04-04","close":21.6618},{"date":"2022-04-05","close":21.4796},{"date":"2022-04-06","close":21.0987},{"date":"2022-04-07","close":20.8917},{"date":"2022-04-08","close":20.5605},{"date":"2022-04-11","close":20.4445},{"date":"2022-04-12","close":20.2458},{"date":"2022-04-13","close":20.2624},{"date":"2022-04-14","close":20.2127},{"date":"2022-04-18","close":19.956},{"date":"2022-04-19","close":20.221},{"date":"2022-04-20","close":20.6267},{"date":"2022-04-21","close":19.0534},{"date":"2022-04-22","close":18.6228},{"date":"2022-04-25","close":18.2833},{"date":"2022-04-26","close":17.6706},{"date":"2022-04-27","close":17.4718},{"date":"2022-04-28","close":17.5536},{"date":"2022-04-29","close":17.0363},{"date":"2022-05-02","close":17.1865},{"date":"2022-05-03","close":17.2866},{"date":"2022-05-04","close":18.2878},{"date":"2022-05-05","close":17.7955},{"date":"2022-05-06","close":17.4702},{"date":"2022-05-09","close":16.736},{"date":"2022-05-10","close":16.6526},{"date":"2022-05-11","close":16.6526},{"date":"2022-05-12","close":16.2271},{"date":"2022-05-13","close":16.8862},{"date":"2022-05-16","close":16.736},{"date":"2022-05-17","close":17.32},{"date":"2022-05-18","close":16.8778},{"date":"2022-05-19","close":17.2449},{"date":"2022-05-20","close":17.1281},{"date":"2022-05-23","close":17.6287},{"date":"2022-05-24","close":17.7205},{"date":"2022-05-25","close":17.879},{"date":"2022-05-26","close":18.3545},{"date":"2022-05-27","close":18.7133},{"date":"2022-05-31","close":18.3879},{"date":"2022-06-01","close":18.2544},{"date":"2022-06-02","close":18.4713},{"date":"2022-06-03","close":18.5798},{"date":"2022-06-06","close":18.9469},{"date":"2022-06-07","close":18.9302},{"date":"2022-06-08","close":18.5381},{"date":"2022-06-09","close":17.9791},{"date":"2022-06-10","close":17.2616},{"date":"2022-06-13","close":16.152},{"date":"2022-06-14","close":15.7765},{"date":"2022-06-15","close":16.3105},{"date":"2022-06-16","close":15.8016},{"date":"2022-06-17","close":16.0602},{"date":"2022-06-21","close":16.5942},{"date":"2022-06-22","close":16.8945},{"date":"2022-06-23","close":17.2699},{"date":"2022-06-24","close":17.8706},{"date":"2022-06-27","close":17.8957},{"date":"2022-06-28","close":17.6787},{"date":"2022-06-29","close":16.9863},{"date":"2022-06-30","close":17.5286},{"date":"2022-07-01","close":17.9207},{"date":"2022-07-05","close":17.6704},{"date":"2022-07-06","close":17.5536},{"date":"2022-07-07","close":17.8623},{"date":"2022-07-08","close":17.9374},{"date":"2022-07-11","close":17.7705},{"date":"2022-07-12","close":17.5786},{"date":"2022-07-13","close":17.4451},{"date":"2022-07-14","close":17.1198},{"date":"2022-07-15","close":16.9779},{"date":"2022-07-18","close":16.9195},{"date":"2022-07-19","close":17.2032},{"date":"2022-07-20","close":16.6693},{"date":"2022-07-21","close":16.6108},{"date":"2022-07-22","close":16.4607},{"date":"2022-07-25","close":16.6859},{"date":"2022-07-26","close":16.8027},{"date":"2022-07-27","close":16.9779},{"date":"2022-07-28","close":18.5881},{"date":"2022-07-29","close":18.6705},{"date":"2022-08-01","close":18.7881},{"date":"2022-08-02","close":18.6789},{"date":"2022-08-03","close":18.9478},{"date":"2022-08-04","close":19.3259},{"date":"2022-08-05","close":20.351},{"date":"2022-08-08","close":20.0569},{"date":"2022-08-09","close":20.0317},{"date":"2022-08-10","close":20.5274},{"date":"2022-08-11","close":20.4602},{"date":"2022-08-12","close":20.914},{"date":"2022-08-15","close":21.1576},{"date":"2022-08-16","close":21.0568},{"date":"2022-08-17","close":21.0148},{"date":"2022-08-18","close":21.8634},{"date":"2022-08-19","close":21.4937},{"date":"2022-08-22","close":20.9812},{"date":"2022-08-23","close":20.8467},{"date":"2022-08-24","close":21.4853},{"date":"2022-08-25","close":22.0735},{"date":"2022-08-26","close":21.5357},{"date":"2022-08-29","close":21.4097},{"date":"2022-08-30","close":21.3761},{"date":"2022-08-31","close":21.3845},{"date":"2022-09-01","close":21.7206},{"date":"2022-09-02","close":21.9727},{"date":"2022-09-06","close":21.8887},{"date":"2022-09-07","close":22.8381},{"date":"2022-09-08","close":22.9978},{"date":"2022-09-09","close":23.0482},{"date":"2022-09-12","close":23.1826},{"date":"2022-09-13","close":22.5441},{"date":"2022-09-14","close":22.7121},{"date":"2022-09-15","close":22.4264},{"date":"2022-09-16","close":21.7794},{"date":"2022-09-19","close":22.3508},{"date":"2022-09-20","close":21.7542},{"date":"2022-09-21","close":21.3425},{"date":"2022-09-22","close":21.0316},{"date":"2022-09-23","close":20.4098},{"date":"2022-09-26","close":19.2923},{"date":"2022-09-27","close":18.6873},{"date":"2022-09-28","close":19.3511},{"date":"2022-09-29","close":19.1158},{"date":"2022-09-30","close":18.9898},{"date":"2022-10-03","close":19.7964},{"date":"2022-10-04","close":21.2333},{"date":"2022-10-05","close":21.3593},{"date":"2022-10-06","close":21.3425},{"date":"2022-10-07","close":20.9392},{"date":"2022-10-10","close":20.914},{"date":"2022-10-11","close":20.7375},{"date":"2022-10-12","close":20.2754},{"date":"2022-10-13","close":20.5022},{"date":"2022-10-14","close":19.5864},{"date":"2022-10-17","close":20.0653},{"date":"2022-10-18","close":20.5022},{"date":"2022-10-19","close":20.2754},{"date":"2022-10-20","close":19.7292},{"date":"2022-10-21","close":20.5694},{"date":"2022-10-24","close":20.6703},{"date":"2022-10-25","close":21.166},{"date":"2022-10-26","close":21.3845},{"date":"2022-10-27","close":21.6534},{"date":"2022-10-28","close":22.2332},{"date":"2022-10-31","close":22.1131},{"date":"2022-11-01","close":22.2653},{"date":"2022-11-02","close":21.8342},{"date":"2022-11-03","close":22.1385},{"date":"2022-11-04","close":22.3667},{"date":"2022-11-07","close":22.6372},{"date":"2022-11-08","close":22.3921},{"date":"2022-11-09","close":22.1892},{"date":"2022-11-10","close":23.8544},{"date":"2022-11-11","close":23.7361},{"date":"2022-11-14","close":23.2712},{"date":"2022-11-15","close":23.4825},{"date":"2022-11-16","close":23.6347},{"date":"2022-11-17","close":23.2205},{"date":"2022-11-18","close":23.3811},{"date":"2022-11-21","close":23.7277},{"date":"2022-11-22","close":23.7361},{"date":"2022-11-23","close":24.0742},{"date":"2022-11-25","close":24.1841},{"date":"2022-11-28","close":23.7023},{"date":"2022-11-29","close":23.8883},{"date":"2022-11-30","close":24.4462},{"date":"2022-12-01","close":24.2771},{"date":"2022-12-02","close":24.2348},{"date":"2022-12-05","close":23.9812},{"date":"2022-12-06","close":23.7784},{"date":"2022-12-07","close":23.6516},{"date":"2022-12-08","close":23.9559},{"date":"2022-12-09","close":24.108},{"date":"2022-12-12","close":24.6068},{"date":"2022-12-13","close":24.742},{"date":"2022-12-14","close":24.7167},{"date":"2022-12-15","close":24.2686},{"date":"2022-12-16","close":23.9559},{"date":"2022-12-19","close":23.8375},{"date":"2022-12-20","close":23.9728},{"date":"2022-12-21","close":24.294},{"date":"2022-12-22","close":23.9305},{"date":"2022-12-23","close":24.2433},{"date":"2022-12-27","close":24.3616},{"date":"2022-12-28","close":23.939},{"date":"2022-12-29","close":24.3532},{"date":"2022-12-30","close":24.3109},{"date":"2023-01-03","close":23.7615},{"date":"2023-01-04","close":23.0599},{"date":"2023-01-05","close":21.868},{"date":"2023-01-06","close":22.3414},{"date":"2023-01-09","close":23.0345},{"date":"2023-01-10","close":23.0176},{"date":"2023-01-11","close":23.4403},{"date":"2023-01-12","close":23.4064},{"date":"2023-01-13","close":23.5501},{"date":"2023-01-17","close":23.3304},{"date":"2023-01-18","close":22.7556},{"date":"2023-01-19","close":22.5189},{"date":"2023-01-20","close":22.764},{"date":"2023-01-23","close":22.7471},{"date":"2023-01-24","close":22.8147},{"date":"2023-01-25","close":22.8316},{"date":"2023-01-26","close":23.3473},{"date":"2023-01-27","close":22.7978},{"date":"2023-01-30","close":22.3583},{"date":"2023-01-31","close":23.3161},{"date":"2023-02-01","close":22.7972},{"date":"2023-02-02","close":22.559},{"date":"2023-02-03","close":22.3208},{"date":"2023-02-06","close":22.2953},{"date":"2023-02-07","close":22.4739},{"date":"2023-02-08","close":22.2528},{"date":"2023-02-09","close":21.7594},{"date":"2023-02-10","close":22.2103},{"date":"2023-02-13","close":22.4144},{"date":"2023-02-14","close":22.3634},{"date":"2023-02-15","close":22.7036},{"date":"2023-02-16","close":22.4314},{"date":"2023-02-17","close":22.3123},{"date":"2023-02-21","close":21.7509},{"date":"2023-02-22","close":21.5978},{"date":"2023-02-23","close":21.5978},{"date":"2023-02-24","close":21.5382},{"date":"2023-02-27","close":21.164},{"date":"2023-02-28","close":20.9938},{"date":"2023-03-01","close":20.9513},{"date":"2023-03-02","close":20.9598},{"date":"2023-03-03","close":21.3511},{"date":"2023-03-06","close":21.266},{"date":"2023-03-07","close":20.8492},{"date":"2023-03-08","close":21.0279},{"date":"2023-03-09","close":20.6621},{"date":"2023-03-10","close":19.7859},{"date":"2023-03-13","close":19.4797},{"date":"2023-03-14","close":19.7519},{"date":"2023-03-15","close":19.6073},{"date":"2023-03-16","close":19.7774},{"date":"2023-03-17","close":19.0459},{"date":"2023-03-20","close":19.267},{"date":"2023-03-21","close":19.5392},{"date":"2023-03-22","close":18.9098},{"date":"2023-03-23","close":18.6801},{"date":"2023-03-24","close":18.8927},{"date":"2023-03-27","close":19.2245},{"date":"2023-03-28","close":19.5052},{"date":"2023-03-29","close":19.9561},{"date":"2023-03-30","close":20.0496},{"date":"2023-03-31","close":20.4834},{"date":"2023-04-03","close":20.2623},{"date":"2023-04-04","close":20.2623},{"date":"2023-04-05","close":20.5005},{"date":"2023-04-06","close":20.7557},{"date":"2023-04-10","close":21.181},{"date":"2023-04-11","close":21.5638},{"date":"2023-04-12","close":21.5297},{"date":"2023-04-13","close":21.7254},{"date":"2023-04-14","close":21.147},{"date":"2023-04-17","close":20.6961},{"date":"2023-04-18","close":20.7727},{"date":"2023-04-19","close":20.8407},{"date":"2023-04-20","close":20.3048},{"date":"2023-04-21","close":20.4154},{"date":"2023-04-24","close":20.5515},{"date":"2023-04-25","close":20.3048},{"date":"2023-04-26","close":19.6158},{"date":"2023-04-27","close":20.0496},{"date":"2023-04-28","close":20.2689},{"date":"2023-05-01","close":19.8406},{"date":"2023-05-02","close":19.3609},{"date":"2023-05-03","close":19.2324},{"date":"2023-05-04","close":19.258},{"date":"2023-05-05","close":19.4208},{"date":"2023-05-08","close":18.5984},{"date":"2023-05-09","close":19.0782},{"date":"2023-05-10","close":19.3951},{"date":"2023-05-11","close":18.8725},{"date":"2023-05-12","close":18.9411},{"date":"2023-05-15","close":18.8383},{"date":"2023-05-16","close":17.8617},{"date":"2023-05-17","close":17.9473},{"date":"2023-05-18","close":17.8702},{"date":"2023-05-19","close":17.8274},{"date":"2023-05-22","close":18.1272},{"date":"2023-05-23","close":17.7846},{"date":"2023-05-24","close":17.3562},{"date":"2023-05-25","close":17.0907},{"date":"2023-05-26","close":17.0221},{"date":"2023-05-30","close":17.0478},{"date":"2023-05-31","close":16.9108},{"date":"2023-06-01","close":17.0307},{"date":"2023-06-02","close":17.2963},{"date":"2023-06-05","close":17.202},{"date":"2023-06-06","close":17.2449},{"date":"2023-06-07","close":17.716},{"date":"2023-06-08","close":17.4847},{"date":"2023-06-09","close":17.2106},{"date":"2023-06-12","close":17.3819},{"date":"2023-06-13","close":17.8445},{"date":"2023-06-14","close":17.7674},{"date":"2023-06-15","close":18.4099},{"date":"2023-06-16","close":18.2814},{"date":"2023-06-20","close":17.9987},{"date":"2023-06-21","close":17.973},{"date":"2023-06-22","close":17.9131},{"date":"2023-06-23","close":17.5019},{"date":"2023-06-26","close":17.7417},{"date":"2023-06-27","close":17.9131},{"date":"2023-06-28","close":17.3048},{"date":"2023-06-29","close":17.5019},{"date":"2023-06-30","close":17.7589},{"date":"2023-07-03","close":18.0501},{"date":"2023-07-05","close":18.3757},{"date":"2023-07-06","close":18.0758},{"date":"2023-07-07","close":18.0673},{"date":"2023-07-10","close":18.0073},{"date":"2023-07-11","close":18.3328},{"date":"2023-07-12","close":18.4956},{"date":"2023-07-13","close":18.7012},{"date":"2023-07-14","close":18.5042},{"date":"2023-07-17","close":18.3157},{"date":"2023-07-18","close":18.6327},{"date":"2023-07-19","close":18.9325},{"date":"2023-07-20","close":18.7012},{"date":"2023-07-21","close":19.2666},{"date":"2023-07-24","close":18.5213},{"date":"2023-07-25","close":18.7355},{"date":"2023-07-26","close":18.7612},{"date":"2023-07-27","close":18.3157},{"date":"2023-07-28","close":18.5898},{"date":"2023-07-31","close":18.6727},{"date":"2023-08-01","close":18.1375},{"date":"2023-08-02","close":18.1634},{"date":"2023-08-03","close":17.8267},{"date":"2023-08-04","close":16.9548},{"date":"2023-08-07","close":17.0066},{"date":"2023-08-08","close":16.9375},{"date":"2023-08-09","close":16.9289},{"date":"2023-08-10","close":16.9289},{"date":"2023-08-11","close":16.7994},{"date":"2023-08-14","close":16.4196},{"date":"2023-08-15","close":15.539},{"date":"2023-08-16","close":15.893},{"date":"2023-08-17","close":15.5822},{"date":"2023-08-18","close":15.5477},{"date":"2023-08-21","close":15.4613},{"date":"2023-08-22","close":15.5045},{"date":"2023-08-23","close":15.8153},{"date":"2023-08-24","close":15.2973},{"date":"2023-08-25","close":15.5908},{"date":"2023-08-28","close":15.47},{"date":"2023-08-29","close":15.7203},{"date":"2023-08-30","close":15.7289},{"date":"2023-08-31","close":15.4786},{"date":"2023-09-01","close":15.4441},{"date":"2023-09-05","close":15.0556},{"date":"2023-09-06","close":15.047},{"date":"2023-09-07","close":14.6671},{"date":"2023-09-08","close":14.9088},{"date":"2023-09-11","close":14.8829},{"date":"2023-09-12","close":14.7016},{"date":"2023-09-13","close":14.6671},{"date":"2023-09-14","close":15.0124},{"date":"2023-09-15","close":14.8829},{"date":"2023-09-18","close":14.7448},{"date":"2023-09-19","close":14.4686},{"date":"2023-09-20","close":14.4945},{"date":"2023-09-21","close":14.1837},{"date":"2023-09-22","close":13.7779},{"date":"2023-09-25","close":14.0196},{"date":"2023-09-26","close":13.6916},{"date":"2023-09-27","close":13.752},{"date":"2023-09-28","close":12.8456},{"date":"2023-09-29","close":13.1218},{"date":"2023-10-02","close":12.224},{"date":"2023-10-03","close":11.6888},{"date":"2023-10-04","close":11.3953},{"date":"2023-10-05","close":10.8859},{"date":"2023-10-06","close":10.7478},{"date":"2023-10-09","close":10.9464},{"date":"2023-10-10","close":11.2226},{"date":"2023-10-11","close":11.5593},{"date":"2023-10-12","close":11.2658},{"date":"2023-10-13","close":11.3608},{"date":"2023-10-16","close":11.8356},{"date":"2023-10-17","close":11.8701},{"date":"2023-10-18","close":11.9737},{"date":"2023-10-19","close":11.9478},{"date":"2023-10-20","close":11.9391},{"date":"2023-10-23","close":12.0859},{"date":"2023-10-24","close":12.5434},{"date":"2023-10-25","close":12.6729},{"date":"2023-10-26","close":12.8629},{"date":"2023-10-27","close":12.7334},{"date":"2023-10-30","close":12.906},{"date":"2023-10-31","close":13.0073},{"date":"2023-11-01","close":12.9636},{"date":"2023-11-02","close":13.5311},{"date":"2023-11-03","close":14.6572},{"date":"2023-11-06","close":14.2644},{"date":"2023-11-07","close":14.0898},{"date":"2023-11-08","close":14.1596},{"date":"2023-11-09","close":13.6446},{"date":"2023-11-10","close":13.7057},{"date":"2023-11-13","close":13.566},{"date":"2023-11-14","close":14.7881},{"date":"2023-11-15","close":14.8493},{"date":"2023-11-16","close":14.762},{"date":"2023-11-17","close":14.8493},{"date":"2023-11-20","close":15.0238},{"date":"2023-11-21","close":14.6136},{"date":"2023-11-22","close":14.762},{"date":"2023-11-24","close":14.7794},{"date":"2023-11-27","close":14.762},{"date":"2023-11-28","close":14.9889},{"date":"2023-11-29","close":15.0326},{"date":"2023-11-30","close":15.0238},{"date":"2023-12-01","close":15.827},{"date":"2023-12-04","close":15.696},{"date":"2023-12-05","close":15.6611},{"date":"2023-12-06","close":15.6611},{"date":"2023-12-07","close":15.8619},{"date":"2023-12-08","close":15.9055},{"date":"2023-12-11","close":15.7571},{"date":"2023-12-12","close":15.8968},{"date":"2023-12-13","close":16.8745},{"date":"2023-12-14","close":17.1364},{"date":"2023-12-15","close":16.892},{"date":"2023-12-18","close":16.6039},{"date":"2023-12-19","close":16.9007},{"date":"2023-12-20","close":16.0365},{"date":"2023-12-21","close":16.4555},{"date":"2023-12-22","close":16.6738},{"date":"2023-12-26","close":16.9007},{"date":"2023-12-27","close":16.8309},{"date":"2023-12-28","close":16.892},{"date":"2023-12-29","close":16.8047},{"date":"2024-01-02","close":16.8833},{"date":"2024-01-03","close":16.5254},{"date":"2024-01-04","close":16.473},{"date":"2024-01-05","close":16.4119},{"date":"2024-01-08","close":16.6476},{"date":"2024-01-09","close":16.4643},{"date":"2024-01-10","close":16.4817},{"date":"2024-01-11","close":15.7397},{"date":"2024-01-12","close":16.0976},{"date":"2024-01-16","close":15.6175},{"date":"2024-01-17","close":15.1897},{"date":"2024-01-18","close":15.1723},{"date":"2024-01-19","close":14.7445},{"date":"2024-01-22","close":14.6485},{"date":"2024-01-23","close":14.6747},{"date":"2024-01-24","close":14.404},{"date":"2024-01-25","close":14.954},{"date":"2024-01-26","close":14.9715},{"date":"2024-01-29","close":15.085},{"date":"2024-01-30","close":14.8143},{"date":"2024-01-31","close":14.7111},{"date":"2024-02-01","close":15.1345},{"date":"2024-02-02","close":15.011},{"date":"2024-02-05","close":14.5612},{"date":"2024-02-06","close":14.5524},{"date":"2024-02-07","close":14.3936},{"date":"2024-02-08","close":14.2878},{"date":"2024-02-09","close":14.5171},{"date":"2024-02-12","close":14.8875},{"date":"2024-02-13","close":14.1114},{"date":"2024-02-14","close":14.2349},{"date":"2024-02-15","close":14.7993},{"date":"2024-02-16","close":14.7905},{"date":"2024-02-20","close":14.4818},{"date":"2024-02-21","close":14.5965},{"date":"2024-02-22","close":14.1114},{"date":"2024-02-23","close":14.1114},{"date":"2024-02-26","close":13.7145},{"date":"2024-02-27","close":13.3176},{"date":"2024-02-28","close":13.2824},{"date":"2024-02-29","close":13.4058},{"date":"2024-03-01","close":13.644},{"date":"2024-03-04","close":14.1732},{"date":"2024-03-05","close":14.2437},{"date":"2024-03-06","close":14.3054},{"date":"2024-03-07","close":14.2525},{"date":"2024-03-08","close":14.3319},{"date":"2024-03-11","close":14.4554},{"date":"2024-03-12","close":14.0585},{"date":"2024-03-13","close":13.8909},{"date":"2024-03-14","close":13.2559},{"date":"2024-03-15","close":13.2383},{"date":"2024-03-18","close":13.1236},{"date":"2024-03-19","close":13.7057},{"date":"2024-03-20","close":13.7057},{"date":"2024-03-21","close":13.8997},{"date":"2024-03-22","close":14.3231},{"date":"2024-03-25","close":14.5083},{"date":"2024-03-26","close":14.6759},{"date":"2024-03-27","close":15.2139},{"date":"2024-03-28","close":15.8136},{"date":"2024-04-01","close":15.9371},{"date":"2024-04-02","close":15.7166},{"date":"2024-04-03","close":15.7871},{"date":"2024-04-04","close":15.9988},{"date":"2024-04-05","close":15.9459},{"date":"2024-04-08","close":16.1399},{"date":"2024-04-09","close":16.1311},{"date":"2024-04-10","close":15.5931},{"date":"2024-04-11","close":15.7166},{"date":"2024-04-12","close":14.8611},{"date":"2024-04-15","close":14.2525},{"date":"2024-04-16","close":14.032},{"date":"2024-04-17","close":14.2349},{"date":"2024-04-18","close":14.3495},{"date":"2024-04-19","close":14.4642},{"date":"2024-04-22","close":14.7288},{"date":"2024-04-23","close":15.108},{"date":"2024-04-24","close":15.3197},{"date":"2024-04-25","close":15.108},{"date":"2024-04-26","close":15.1786},{"date":"2024-04-29","close":15.7519},{"date":"2024-04-30","close":15.9416},{"date":"2024-05-01","close":16.182},{"date":"2024-05-02","close":16.8589},{"date":"2024-05-03","close":16.6273},{"date":"2024-05-06","close":16.8143},{"date":"2024-05-07","close":16.7787},{"date":"2024-05-08","close":17.2507},{"date":"2024-05-09","close":17.8029},{"date":"2024-05-10","close":17.7584},{"date":"2024-05-13","close":17.7762},{"date":"2024-05-14","close":18.0968},{"date":"2024-05-15","close":18.8182},{"date":"2024-05-16","close":18.8894},{"date":"2024-05-17","close":18.9518},{"date":"2024-05-20","close":18.9518},{"date":"2024-05-21","close":18.738},{"date":"2024-05-22","close":18.64},{"date":"2024-05-23","close":18.3105},{"date":"2024-05-24","close":18.6222},{"date":"2024-05-28","close":18.8182},{"date":"2024-05-29","close":18.7647},{"date":"2024-05-30","close":19.3881},{"date":"2024-05-31","close":19.2278},{"date":"2024-06-03","close":18.4886},{"date":"2024-06-04","close":18.2482},{"date":"2024-06-05","close":18.5777},{"date":"2024-06-06","close":18.1324},{"date":"2024-06-07","close":17.696},{"date":"2024-06-10","close":18.1502},{"date":"2024-06-11","close":17.6604},{"date":"2024-06-12","close":17.509},{"date":"2024-06-13","close":17.4556},{"date":"2024-06-14","close":17.224},{"date":"2024-06-17","close":16.7787},{"date":"2024-06-18","close":16.8856},{"date":"2024-06-20","close":16.7965},{"date":"2024-06-21","close":16.4492},{"date":"2024-06-24","close":16.9123},{"date":"2024-06-25","close":16.8321},{"date":"2024-06-26","close":16.8411},{"date":"2024-06-27","close":17.0014},{"date":"2024-06-28","close":15.6477},{"date":"2024-07-01","close":15.5319},{"date":"2024-07-02","close":15.612},{"date":"2024-07-03","close":15.9327},{"date":"2024-07-05","close":15.7723},{"date":"2024-07-08","close":15.897},{"date":"2024-07-09","close":15.7456},{"date":"2024-07-10","close":15.9594},{"date":"2024-07-11","close":16.6095},{"date":"2024-07-12","close":16.8232},{"date":"2024-07-15","close":15.14},{"date":"2024-07-16","close":15.7189},{"date":"2024-07-17","close":15.0421},{"date":"2024-07-18","close":15.2113},{"date":"2024-07-19","close":15.2291},{"date":"2024-07-22","close":15.6031},{"date":"2024-07-23","close":15.6388},{"date":"2024-07-24","close":15.4161},{"date":"2024-07-25","close":15.3449},{"date":"2024-07-26","close":15.6031},{"date":"2024-07-29","close":15.6655},{"date":"2024-07-30","close":15.6299},{"date":"2024-07-31","close":15.8436},{"date":"2024-08-01","close":16.1071},{"date":"2024-08-02","close":15.4056},{"date":"2024-08-05","close":14.6502},{"date":"2024-08-06","close":14.857},{"date":"2024-08-07","close":14.7401},{"date":"2024-08-08","close":14.9739},{"date":"2024-08-09","close":14.9829},{"date":"2024-08-12","close":15.0279},{"date":"2024-08-13","close":15.1898},{"date":"2024-08-14","close":15.2347},{"date":"2024-08-15","close":15.5315},{"date":"2024-08-16","close":15.5225},{"date":"2024-08-19","close":15.6215},{"date":"2024-08-20","close":15.6305},{"date":"2024-08-21","close":15.8913},{"date":"2024-08-22","close":15.9812},{"date":"2024-08-23","close":16.26},{"date":"2024-08-26","close":16.0981},{"date":"2024-08-27","close":15.6215},{"date":"2024-08-28","close":15.4686},{"date":"2024-08-29","close":15.5225},{"date":"2024-08-30","close":15.4056},{"date":"2024-09-03","close":15.0639},{"date":"2024-09-04","close":15.2347},{"date":"2024-09-05","close":15.2347},{"date":"2024-09-06","close":14.5602},{"date":"2024-09-09","close":14.5692},{"date":"2024-09-10","close":14.7851},{"date":"2024-09-11","close":16.0621},{"date":"2024-09-12","close":16.296},{"date":"2024-09-13","close":16.6737},{"date":"2024-09-16","close":17.0964},{"date":"2024-09-17","close":17.3032},{"date":"2024-09-18","close":17.3212},{"date":"2024-09-19","close":16.9974},{"date":"2024-09-20","close":16.9974},{"date":"2024-09-23","close":17.3752},{"date":"2024-09-24","close":17.1863},{"date":"2024-09-25","close":17.564},{"date":"2024-09-26","close":17.6629},{"date":"2024-09-27","close":18.0497},{"date":"2024-09-30","close":18.0407},{"date":"2024-10-01","close":18.2026},{"date":"2024-10-02","close":17.8878},{"date":"2024-10-03","close":17.2043},{"date":"2024-10-04","close":17.0064},{"date":"2024-10-07","close":16.7906},{"date":"2024-10-08","close":16.3229},{"date":"2024-10-09","close":15.9092},{"date":"2024-10-10","close":15.5855},{"date":"2024-10-11","close":15.5765},{"date":"2024-10-14","close":15.7024},{"date":"2024-10-15","close":15.6574},{"date":"2024-10-16","close":16.0891},{"date":"2024-10-17","close":15.5135},{"date":"2024-10-18","close":15.7114},{"date":"2024-10-21","close":15.4776},{"date":"2024-10-22","close":15.2887},{"date":"2024-10-23","close":15.3607},{"date":"2024-10-24","close":15.2707},{"date":"2024-10-25","close":15.2527},{"date":"2024-10-28","close":15.3337},{"date":"2024-10-29","close":14.857},{"date":"2024-10-30","close":14.7671},{"date":"2024-10-31","close":14.83},{"date":"2024-11-01","close":13.3695},{"date":"2024-11-04","close":13.8421},{"date":"2024-11-05","close":14.0966},{"date":"2024-11-06","close":12.906},{"date":"2024-11-07","close":12.4061},{"date":"2024-11-08","close":12.3606},{"date":"2024-11-11","close":12.6242},{"date":"2024-11-12","close":12.2243},{"date":"2024-11-13","close":12.3788},{"date":"2024-11-14","close":12.7242},{"date":"2024-11-15","close":12.6969},{"date":"2024-11-18","close":12.4879},{"date":"2024-11-19","close":12.497},{"date":"2024-11-20","close":12.0698},{"date":"2024-11-21","close":12.0425},{"date":"2024-11-22","close":11.8517},{"date":"2024-11-25","close":11.9607},{"date":"2024-11-26","close":11.4336},{"date":"2024-11-27","close":11.8062},{"date":"2024-11-29","close":11.8517},{"date":"2024-12-02","close":11.8244},{"date":"2024-12-03","close":11.8608},{"date":"2024-12-04","close":12.2061},{"date":"2024-12-05","close":12.0789},{"date":"2024-12-06","close":11.8608},{"date":"2024-12-09","close":12.3606},{"date":"2024-12-10","close":12.397},{"date":"2024-12-11","close":12.3516},{"date":"2024-12-12","close":12.2879},{"date":"2024-12-13","close":12.1334},{"date":"2024-12-16","close":11.9516},{"date":"2024-12-17","close":11.6972},{"date":"2024-12-18","close":11.3609},{"date":"2024-12-19","close":11.3064},{"date":"2024-12-20","close":11.8153},{"date":"2024-12-23","close":11.8699},{"date":"2024-12-24","close":11.8335},{"date":"2024-12-26","close":11.6699},{"date":"2024-12-27","close":11.5881},{"date":"2024-12-30","close":11.4972},{"date":"2024-12-31","close":11.6972},{"date":"2025-01-02","close":11.8608},{"date":"2025-01-03","close":12.0244},{"date":"2025-01-06","close":11.8244},{"date":"2025-01-07","close":11.7699},{"date":"2025-01-08","close":11.27},{"date":"2025-01-10","close":10.9246},{"date":"2025-01-13","close":10.6247},{"date":"2025-01-14","close":10.7701},{"date":"2025-01-15","close":10.6974},{"date":"2025-01-16","close":10.9064},{"date":"2025-01-17","close":10.7429},{"date":"2025-01-21","close":10.6792},{"date":"2025-01-22","close":10.1157},{"date":"2025-01-23","close":10.4793},{"date":"2025-01-24","close":10.5429},{"date":"2025-01-27","close":10.3975},{"date":"2025-01-28","close":10.0067},{"date":"2025-01-29","close":10.1339},{"date":"2025-01-30","close":10.243},{"date":"2025-01-31","close":10.1562},{"date":"2025-02-03","close":9.8884},{"date":"2025-02-04","close":9.7961},{"date":"2025-02-05","close":9.6761},{"date":"2025-02-06","close":9.99},{"date":"2025-02-07","close":9.7592},{"date":"2025-02-10","close":9.9254},{"date":"2025-02-11","close":9.4452},{"date":"2025-02-12","close":9.316},{"date":"2025-02-13","close":9.3622},{"date":"2025-02-14","close":9.1683},{"date":"2025-02-18","close":9.5006},{"date":"2025-02-19","close":9.6022},{"date":"2025-02-20","close":9.8515},{"date":"2025-02-21","close":9.7776},{"date":"2025-02-24","close":9.8977},{"date":"2025-02-25","close":10.0269},{"date":"2025-02-26","close":10.0823},{"date":"2025-02-27","close":9.5837},{"date":"2025-02-28","close":10.7009},{"date":"2025-03-03","close":10.3316},{"date":"2025-03-04","close":9.99},{"date":"2025-03-05","close":10.1193},{"date":"2025-03-06","close":10.0362},{"date":"2025-03-07","close":10.387},{"date":"2025-03-10","close":10.8763},{"date":"2025-03-11","close":11.0702},{"date":"2025-03-12","close":10.9225},{"date":"2025-03-13","close":11.338},{"date":"2025-03-14","close":11.3657},{"date":"2025-03-17","close":12.0489},{"date":"2025-03-18","close":11.9289},{"date":"2025-03-19","close":11.9843},{"date":"2025-03-20","close":12.1505},{"date":"2025-03-21","close":12.0489},{"date":"2025-03-24","close":11.892},{"date":"2025-03-25","close":11.6888},{"date":"2025-03-26","close":11.5319},{"date":"2025-03-27","close":11.4765},{"date":"2025-03-28","close":11.458},{"date":"2025-03-31","close":11.4673},{"date":"2025-04-01","close":11.4211},{"date":"2025-04-02","close":11.5227},{"date":"2025-04-03","close":10.9871},{"date":"2025-04-04","close":9.9531},{"date":"2025-04-07","close":9.87},{"date":"2025-04-08","close":9.4452},{"date":"2025-04-09","close":10.2854},{"date":"2025-04-10","close":9.5099},{"date":"2025-04-11","close":9.5099},{"date":"2025-04-14","close":9.6761},{"date":"2025-04-15","close":9.4822},{"date":"2025-04-16","close":9.196},{"date":"2025-04-17","close":9.3991},{"date":"2025-04-21","close":9.0482},{"date":"2025-04-22","close":9.2144},{"date":"2025-04-23","close":9.3437},{"date":"2025-04-24","close":9.3437},{"date":"2025-04-25","close":9.2791},{"date":"2025-04-28","close":9.4083},{"date":"2025-04-29","close":9.5745},{"date":"2025-04-30","close":9.2329},{"date":"2025-05-01","close":9.3513},{"date":"2025-05-02","close":9.5675},{"date":"2025-05-05","close":9.6427},{"date":"2025-05-06","close":9.8118},{"date":"2025-05-07","close":9.6803},{"date":"2025-05-08","close":10.169},{"date":"2025-05-09","close":10.4509},{"date":"2025-05-12","close":11.1558},{"date":"2025-05-13","close":11.7949},{"date":"2025-05-14","close":11.7667},{"date":"2025-05-15","close":11.6539},{"date":"2025-05-16","close":11.4753},{"date":"2025-05-19","close":11.0054},{"date":"2025-05-20","close":10.5637},{"date":"2025-05-21","close":9.5205},{"date":"2025-05-22","close":9.0506},{"date":"2025-05-23","close":9.3889},{"date":"2025-05-27","close":9.4641},{"date":"2025-05-28","close":9.1164},{"date":"2025-05-29","close":9.4453},{"date":"2025-05-30","close":9.4829},{"date":"2025-06-02","close":9.5675},{"date":"2025-06-03","close":9.6521},{"date":"2025-06-04","close":9.5581},{"date":"2025-06-05","close":9.8776},{"date":"2025-06-06","close":10.2348},{"date":"2025-06-09","close":10.2254},{"date":"2025-06-10","close":10.6107},{"date":"2025-06-11","close":10.7893},{"date":"2025-06-12","close":10.8456},{"date":"2025-06-13","close":10.7517},{"date":"2025-06-16","close":10.7705},{"date":"2025-06-17","close":9.8964},{"date":"2025-06-18","close":9.887},{"date":"2025-06-20","close":9.7836},{"date":"2025-06-23","close":9.5393},{"date":"2025-06-24","close":9.84},{"date":"2025-06-25","close":9.8682},{"date":"2025-06-26","close":10.1596},{"date":"2025-06-27","close":10.075},{"date":"2025-06-30","close":9.887},{"date":"2025-07-01","close":10.122},{"date":"2025-07-02","close":10.4603},{"date":"2025-07-03","close":10.8268},{"date":"2025-07-07","close":10.8268},{"date":"2025-07-08","close":10.4039},{"date":"2025-07-09","close":12.4622},{"date":"2025-07-10","close":11.6633},{"date":"2025-07-11","close":11.8325},{"date":"2025-07-14","close":11.8231},{"date":"2025-07-15","close":12.3494},{"date":"2025-07-16","close":12.2366},{"date":"2025-07-17","close":12.3964},{"date":"2025-07-18","close":12.5655},{"date":"2025-07-21","close":12.8663},{"date":"2025-07-22","close":12.9791},{"date":"2025-07-23","close":13.1012},{"date":"2025-07-24","close":12.9697},{"date":"2025-07-25","close":12.9697},{"date":"2025-07-28","close":12.6971},{"date":"2025-07-29","close":12.6237},{"date":"2025-07-30","close":12.2947},{"date":"2025-07-31","close":12.3605},{"date":"2025-08-01","close":12.6011},{"date":"2025-08-04","close":12.7916},{"date":"2025-08-05","close":12.1248},{"date":"2025-08-06","close":12.2296},{"date":"2025-08-07","close":12.2391},{"date":"2025-08-08","close":12.4963},{"date":"2025-08-11","close":12.1915},{"date":"2025-08-12","close":12.2963},{"date":"2025-08-13","close":12.4296},{"date":"2025-08-14","close":12.3249},{"date":"2025-08-15","close":12.6773},{"date":"2025-08-18","close":12.7249},{"date":"2025-08-19","close":12.6677},{"date":"2025-08-20","close":12.5725},{"date":"2025-08-21","close":12.3534},{"date":"2025-08-22","close":12.8487},{"date":"2025-08-25","close":12.8487},{"date":"2025-08-26","close":12.7058},{"date":"2025-08-27","close":12.7249},{"date":"2025-08-28","close":12.8392},{"date":"2025-08-29","close":12.8963},{"date":"2025-09-02","close":12.7725},{"date":"2025-09-03","close":12.6011},{"date":"2025-09-04","close":12.201},{"date":"2025-09-05","close":12.3153},{"date":"2025-09-08","close":12.1153},{"date":"2025-09-09","close":12.1153},{"date":"2025-09-10","close":12.1248},{"date":"2025-09-11","close":12.2391},{"date":"2025-09-12","close":12.2677},{"date":"2025-09-15","close":12.4106},{"date":"2025-09-16","close":12.0963},{"date":"2025-09-17","close":11.9153},{"date":"2025-09-18","close":12.3344},{"date":"2025-09-19","close":12.4296},{"date":"2025-09-22","close":12.5058},{"date":"2025-09-23","close":12.5153},{"date":"2025-09-24","close":12.7249},{"date":"2025-09-25","close":12.4106},{"date":"2025-09-26","close":12.6106},{"date":"2025-09-29","close":12.5344},{"date":"2025-09-30","close":12.5344},{"date":"2025-10-01","close":14.6393},{"date":"2025-10-02","close":13.6107},{"date":"2025-10-03","close":13.8869},{"date":"2025-10-06","close":13.5916},{"date":"2025-10-07","close":13.7155},{"date":"2025-10-08","close":14.0298},{"date":"2025-10-09","close":13.8774},{"date":"2025-10-10","close":13.4011},{"date":"2025-10-13","close":13.7536},{"date":"2025-10-14","close":13.7059},{"date":"2025-10-15","close":14.0488},{"date":"2025-10-16","close":14.1155},{"date":"2025-10-17","close":13.8869},{"date":"2025-10-20","close":13.7155},{"date":"2025-10-21","close":13.6393},{"date":"2025-10-22","close":13.6107},{"date":"2025-10-23","close":13.525},{"date":"2025-10-24","close":13.8583},{"date":"2025-10-27","close":13.8012},{"date":"2025-10-28","close":13.7726},{"date":"2025-10-29","close":13.6869},{"date":"2025-10-30","close":13.3535},{"date":"2025-10-31","close":13.3782},{"date":"2025-11-03","close":13.1371},{"date":"2025-11-04","close":12.9635},{"date":"2025-11-05","close":13.7158},{"date":"2025-11-06","close":13.6869},{"date":"2025-11-07","close":13.629},{"date":"2025-11-10","close":13.7062},{"date":"2025-11-11","close":13.7641},{"date":"2025-11-12","close":13.5711},{"date":"2025-11-13","close":13.1853},{"date":"2025-11-14","close":13.33},{"date":"2025-11-17","close":13.4265},{"date":"2025-11-18","close":13.2336},{"date":"2025-11-19","close":13.2818},{"date":"2025-11-20","close":13.031},{"date":"2025-11-21","close":13.2625},{"date":"2025-11-24","close":13.3879},{"date":"2025-11-25","close":13.3204},{"date":"2025-11-26","close":13.4168},{"date":"2025-11-28","close":13.5615},{"date":"2025-12-01","close":13.494},{"date":"2025-12-02","close":13.465},{"date":"2025-12-03","close":13.2239},{"date":"2025-12-04","close":13.4361},{"date":"2025-12-05","close":13.4265},{"date":"2025-12-08","close":13.3686},{"date":"2025-12-09","close":13.465},{"date":"2025-12-10","close":13.3107},{"date":"2025-12-11","close":13.5036},{"date":"2025-12-12","close":13.3397},{"date":"2025-12-15","close":13.3686},{"date":"2025-12-16","close":13.1371},{"date":"2025-12-17","close":13.0021},{"date":"2025-12-18","close":13.195},{"date":"2025-12-19","close":13.0503},{"date":"2025-12-22","close":13.3686},{"date":"2025-12-23","close":13.4072},{"date":"2025-12-24","close":13.465},{"date":"2025-12-26","close":13.5711},{"date":"2025-12-29","close":13.629},{"date":"2025-12-30","close":13.9859},{"date":"2025-12-31","close":13.8316},{"date":"2026-01-02","close":14.2946},{"date":"2026-01-05","close":14.2077},{"date":"2026-01-06","close":14.3717},{"date":"2026-01-07","close":13.9377},{"date":"2026-01-08","close":13.7158},{"date":"2026-01-09","close":13.8123},{"date":"2026-01-12","close":13.5422},{"date":"2026-01-13","close":13.4747},{"date":"2026-01-14","close":13.5036},{"date":"2026-01-15","close":13.928},{"date":"2026-01-16","close":13.6869},{"date":"2026-01-20","close":13.2818},{"date":"2026-01-21","close":13.7351},{"date":"2026-01-22","close":14.092},{"date":"2026-01-23","close":13.7448},{"date":"2026-01-26","close":14.1016},{"date":"2026-01-27","close":14.391},{"date":"2026-01-28","close":14.6514},{"date":"2026-01-29","close":14.5067},{"date":"2026-01-30","close":14.3003},{"date":"2026-02-02","close":14.3784},{"date":"2026-02-03","close":15.7059},{"date":"2026-02-04","close":15.374},{"date":"2026-02-05","close":15.2179},{"date":"2026-02-06","close":15.6669},{"date":"2026-02-09","close":15.6766},{"date":"2026-02-10","close":15.8621},{"date":"2026-02-11","close":16.0476},{"date":"2026-02-12","close":15.8133},{"date":"2026-02-13","close":15.8914},{"date":"2026-02-17","close":15.9988},{"date":"2026-02-18","close":15.9011},{"date":"2026-02-19","close":15.9695},{"date":"2026-02-20","close":16.1159},{"date":"2026-02-23","close":15.8719},{"date":"2026-02-24","close":15.8816},{"date":"2026-02-25","close":15.9792},{"date":"2026-02-26","close":15.8621},{"date":"2026-02-27","close":16.8675},{"date":"2026-03-02","close":13.8708},{"date":"2026-03-03","close":13.8415},{"date":"2026-03-04","close":13.9489},{"date":"2026-03-05","close":13.8806},{"date":"2026-03-06","close":13.8122},{"date":"2026-03-09","close":13.8513},{"date":"2026-03-10","close":13.8708},{"date":"2026-03-11","close":13.8903},{"date":"2026-03-12","close":13.8806},{"date":"2026-03-13","close":13.8513},{"date":"2026-03-16","close":13.861},{"date":"2026-03-17","close":13.861},{"date":"2026-03-18","close":13.8415},{"date":"2026-03-19","close":13.8122},{"date":"2026-03-20","close":13.7634},{"date":"2026-03-23","close":13.7439},{"date":"2026-03-24","close":13.7927},{"date":"2026-03-25","close":13.7244},{"date":"2026-03-26","close":13.6756},{"date":"2026-03-27","close":13.6658},{"date":"2026-03-30","close":13.6853},{"date":"2026-03-31","close":13.7537},{"date":"2026-04-01","close":13.861},{"date":"2026-04-02","close":13.9586},{"date":"2026-04-06","close":13.9879},{"date":"2026-04-07","close":14.0855},{"date":"2026-04-08","close":14.0563},{"date":"2026-04-09","close":14.066},{"date":"2026-04-10","close":14.0465},{"date":"2026-04-13","close":14.0563},{"date":"2026-04-14","close":14.0563},{"date":"2026-04-15","close":14.1051},{"date":"2026-04-16","close":14.1539},{"date":"2026-04-17","close":14.1246},{"date":"2026-04-20","close":14.1343},{"date":"2026-04-21","close":14.0953},{"date":"2026-04-22","close":14.1051},{"date":"2026-04-23","close":14.1539},{"date":"2026-04-24","close":14.1441},{"date":"2026-04-27","close":14.1441},{"date":"2026-04-28","close":14.1343},{"date":"2026-04-29","close":14.1051},{"date":"2026-04-30","close":14.1051},{"date":"2026-05-01","close":14.1109},{"date":"2026-05-04","close":14.1109},{"date":"2026-05-05","close":14.1998},{"date":"2026-05-06","close":14.1702},{"date":"2026-05-07","close":14.1208},{"date":"2026-05-08","close":14.1603},{"date":"2026-05-11","close":14.18},{"date":"2026-05-12","close":14.2492},{"date":"2026-05-13","close":14.2591},{"date":"2026-05-14","close":14.2887},{"date":"2026-05-15","close":14.2986},{"date":"2026-05-18","close":14.3579},{"date":"2026-05-19","close":14.3974},{"date":"2026-05-20","close":14.5555},{"date":"2026-05-21","close":14.516},{"date":"2026-05-22","close":14.5061},{"date":"2026-05-26","close":14.4963},{"date":"2026-05-27","close":14.5061},{"date":"2026-05-28","close":14.516},{"date":"2026-05-29","close":14.4963},{"date":"2026-06-01","close":14.5259},{"date":"2026-06-02","close":14.5061},{"date":"2026-06-03","close":14.5358},{"date":"2026-06-04","close":14.5555},{"date":"2026-06-05","close":14.4963},{"date":"2026-06-08","close":14.5358},{"date":"2026-06-09","close":14.4864},{"date":"2026-06-10","close":14.4567},{"date":"2026-06-11","close":14.4963},{"date":"2026-06-12","close":14.5061},{"date":"2026-06-15","close":14.5061},{"date":"2026-06-16","close":14.4666},{"date":"2026-06-17","close":14.437},{"date":"2026-06-18","close":14.4468},{"date":"2026-06-22","close":14.4765},{"date":"2026-06-23","close":14.5259},{"date":"2026-06-24","close":14.5061},{"date":"2026-06-25","close":14.4864},{"date":"2026-06-26","close":14.4963},{"date":"2026-06-29","close":14.4567},{"date":"2026-06-30","close":14.4864},{"date":"2026-07-01","close":14.4666},{"date":"2026-07-02","close":14.4073},{"date":"2026-07-06","close":14.3974},{"date":"2026-07-07","close":14.4468},{"date":"2026-07-08","close":14.4666},{"date":"2026-07-09","close":14.5555},{"date":"2026-07-10","close":14.6049},{"date":"2026-07-13","close":14.5852},{"date":"2026-07-14","close":14.6247},{"date":"2026-07-15","close":14.6346},{"date":"2026-07-16","close":14.6247},{"date":"2026-07-17","close":14.5951},{"date":"2026-07-20","close":14.6247},{"date":"2026-07-21","close":14.6445},{"date":"2026-07-22","close":14.684},{"date":"2026-07-23","close":14.6544},{"date":"2026-07-24","close":14.6642},{"date":"2026-07-27","close":14.6544},{"date":"2026-07-28","close":14.6544},{"date":"2026-07-29","close":14.6445},{"date":"2026-07-30","close":14.6741},{"date":"2026-07-31","close":14.68},{"date":"2026-08-03","close":14.71},{"date":"2026-08-04","close":14.68},{"date":"2026-08-05","close":14.7},{"date":"2026-08-06","close":14.7},{"date":"2026-08-07","close":14.73},{"date":"2026-08-10","close":14.73},{"date":"2026-08-11","close":14.7},{"date":"2026-08-12","close":14.71},{"date":"2026-08-13","close":14.73},{"date":"2026-08-14","close":14.73},{"date":"2026-08-17","close":14.76},{"date":"2026-08-18","close":14.74},{"date":"2026-08-19","close":14.7},{"date":"2026-08-20","close":14.77},{"date":"2026-08-21","close":14.77},{"date":"2026-08-24","close":14.75},{"date":"2026-08-25","close":14.73},{"date":"2026-08-26","close":14.73},{"date":"2026-08-27","close":14.75},{"date":"2026-08-28","close":14.73},{"date":"2026-08-31","close":14.74},{"date":"2026-09-01","close":14.77},{"date":"2026-09-02","close":14.8},{"date":"2026-09-03","close":14.78},{"date":"2026-09-04","close":14.79},{"date":"2026-09-08","close":14.83},{"date":"2026-09-09","close":14.82},{"date":"2026-09-10","close":14.8},{"date":"2026-09-11","close":14.79},{"date":"2026-09-14","close":14.8},{"date":"2026-09-15","close":14.8},{"date":"2026-09-16","close":14.81},{"date":"2026-09-17","close":14.85},{"date":"2026-09-18","close":14.83},{"date":"2026-09-21","close":14.83},{"date":"2026-09-22","close":14.82},{"date":"2026-09-23","close":14.81},{"date":"2026-09-24","close":14.85},{"date":"2026-09-25","close":14.87},{"date":"2026-09-28","close":14.87},{"date":"2026-09-29","close":14.86},{"date":"2026-09-30","close":14.9},{"date":"2026-10-01","close":14.92},{"date":"2026-10-02","close":14.91},{"date":"2026-10-05","close":14.9},{"date":"2026-10-06","close":14.93},{"date":"2026-10-07","close":14.93},{"date":"2026-10-08","close":14.93},{"date":"2026-10-09","close":14.94},{"date":"2026-10-12","close":14.98},{"date":"2026-10-13","close":14.99},{"date":"2026-10-14","close":14.96},{"date":"2026-10-15","close":14.97},{"date":"2026-10-16","close":14.95},{"date":"2026-10-19","close":14.96},{"date":"2026-10-20","close":14.97},{"date":"2026-10-21","close":14.97},{"date":"2026-10-22","close":14.97},{"date":"2026-10-23","close":14.995}],"chart_data":[{"date":"2024-10-24","open":15.34,"high":15.44,"low":15.15,"close":15.27,"volume":6478751,"rsi_14":24.4,"sma_20":18.16,"sma_60":17.8,"sma_120":18.47},{"date":"2024-10-25","open":15.37,"high":15.49,"low":15.2,"close":15.25,"volume":6808961,"rsi_14":25.92,"sma_20":18.01,"sma_60":17.78,"sma_120":18.45},{"date":"2024-10-28","open":15.35,"high":15.62,"low":15.32,"close":15.33,"volume":5239478,"rsi_14":32.37,"sma_20":17.85,"sma_60":17.78,"sma_120":18.44},{"date":"2024-10-29","open":15.15,"high":15.16,"low":14.72,"close":14.86,"volume":11215702,"rsi_14":31.66,"sma_20":17.67,"sma_60":17.78,"sma_120":18.41},{"date":"2024-10-30","open":14.93,"high":14.97,"low":14.72,"close":14.77,"volume":11624234,"rsi_14":34.47,"sma_20":17.49,"sma_60":17.78,"sma_120":18.38},{"date":"2024-10-31","open":14.77,"high":14.94,"low":14.7,"close":14.83,"volume":14759572,"rsi_14":36.12,"sma_20":17.36,"sma_60":17.78,"sma_120":18.35},{"date":"2024-11-01","open":14.62,"high":14.72,"low":13.34,"close":13.37,"volume":30895243,"rsi_14":20.3,"sma_20":17.15,"sma_60":17.75,"sma_120":18.31},{"date":"2024-11-04","open":13.54,"high":14.24,"low":13.51,"close":13.84,"volume":15466111,"rsi_14":28.63,"sma_20":16.98,"sma_60":17.73,"sma_120":18.27},{"date":"2024-11-05","open":13.7,"high":14.11,"low":13.46,"close":14.1,"volume":14503185,"rsi_14":25.71,"sma_20":16.85,"sma_60":17.71,"sma_120":18.22},{"date":"2024-11-06","open":13.34,"high":13.37,"low":12.58,"close":12.91,"volume":30290848,"rsi_14":22.62,"sma_20":16.67,"sma_60":17.66,"sma_120":18.16},{"date":"2024-11-07","open":12.87,"high":12.93,"low":12.38,"close":12.41,"volume":25879817,"rsi_14":17.63,"sma_20":16.49,"sma_60":17.61,"sma_120":18.1},{"date":"2024-11-08","open":12.32,"high":12.57,"low":12.08,"close":12.36,"volume":19844688,"rsi_14":18.28,"sma_20":16.3,"sma_60":17.55,"sma_120":18.04},{"date":"2024-11-11","open":12.6,"high":12.67,"low":12.12,"close":12.62,"volume":21883787,"rsi_14":23.05,"sma_20":16.13,"sma_60":17.49,"sma_120":17.98},{"date":"2024-11-12","open":12.7,"high":12.83,"low":12.06,"close":12.22,"volume":14508423,"rsi_14":20.39,"sma_20":15.93,"sma_60":17.43,"sma_120":17.91},{"date":"2024-11-13","open":12.39,"high":12.41,"low":12.16,"close":12.38,"volume":11706131,"rsi_14":22.9,"sma_20":15.71,"sma_60":17.36,"sma_120":17.86},{"date":"2024-11-14","open":12.44,"high":13.05,"low":12.34,"close":12.72,"volume":13488297,"rsi_14":27.44,"sma_20":15.55,"sma_60":17.3,"sma_120":17.8},{"date":"2024-11-15","open":12.84,"high":12.88,"low":12.5,"close":12.7,"volume":11948903,"rsi_14":26.31,"sma_20":15.38,"sma_60":17.24,"sma_120":17.74},{"date":"2024-11-18","open":12.6,"high":12.66,"low":12.48,"close":12.49,"volume":8500040,"rsi_14":27.58,"sma_20":15.2,"sma_60":17.17,"sma_120":17.68},{"date":"2024-11-19","open":12.36,"high":12.57,"low":12.23,"close":12.5,"volume":11811244,"rsi_14":28.15,"sma_20":15.04,"sma_60":17.1,"sma_120":17.61},{"date":"2024-11-20","open":12.5,"high":12.56,"low":11.96,"close":12.07,"volume":17947526,"rsi_14":25.35,"sma_20":14.85,"sma_60":17.03,"sma_120":17.54},{"date":"2024-11-21","open":12.05,"high":12.16,"low":11.85,"close":12.04,"volume":21346591,"rsi_14":34.66,"sma_20":14.66,"sma_60":16.96,"sma_120":17.48},{"date":"2024-11-22","open":12.08,"high":12.3,"low":11.79,"close":11.85,"volume":29753068,"rsi_14":25.39,"sma_20":14.47,"sma_60":16.89,"sma_120":17.42},{"date":"2024-11-25","open":11.93,"high":12.16,"low":11.86,"close":11.96,"volume":17646779,"rsi_14":22.61,"sma_20":14.27,"sma_60":16.83,"sma_120":17.35},{"date":"2024-11-26","open":11.82,"high":11.86,"low":11.39,"close":11.43,"volume":20868713,"rsi_14":27.25,"sma_20":14.08,"sma_60":16.76,"sma_120":17.29},{"date":"2024-11-27","open":11.5,"high":11.99,"low":11.49,"close":11.81,"volume":16716342,"rsi_14":40.35,"sma_20":13.91,"sma_60":16.69,"sma_120":17.23},{"date":"2024-11-29","open":11.82,"high":11.96,"low":11.78,"close":11.85,"volume":7963533,"rsi_14":41.81,"sma_20":13.73,"sma_60":16.63,"sma_120":17.17},{"date":"2024-12-02","open":11.87,"high":12.07,"low":11.71,"close":11.82,"volume":11820597,"rsi_14":36.08,"sma_20":13.65,"sma_60":16.57,"sma_120":17.11},{"date":"2024-12-03","open":11.92,"high":12.16,"low":11.84,"close":11.86,"volume":13176887,"rsi_14":42.75,"sma_20":13.54,"sma_60":16.52,"sma_120":17.06},{"date":"2024-12-04","open":11.82,"high":12.67,"low":11.82,"close":12.21,"volume":24649749,"rsi_14":46.8,"sma_20":13.43,"sma_60":16.47,"sma_120":17.01},{"date":"2024-12-05","open":12.27,"high":12.41,"low":12.0,"close":12.08,"volume":13809099,"rsi_14":37.0,"sma_20":13.39,"sma_60":16.39,"sma_120":16.96},{"date":"2024-12-06","open":12.17,"high":12.26,"low":11.82,"close":11.86,"volume":8687536,"rsi_14":34.35,"sma_20":13.36,"sma_60":16.31,"sma_120":16.91},{"date":"2024-12-09","open":12.1,"high":12.68,"low":12.02,"close":12.36,"volume":18021632,"rsi_14":47.85,"sma_20":13.36,"sma_60":16.23,"sma_120":16.86},{"date":"2024-12-10","open":12.22,"high":12.52,"low":12.19,"close":12.4,"volume":13348944,"rsi_14":48.33,"sma_20":13.35,"sma_60":16.14,"sma_120":16.82},{"date":"2024-12-11","open":12.42,"high":12.53,"low":12.27,"close":12.35,"volume":14140544,"rsi_14":55.4,"sma_20":13.35,"sma_60":16.04,"sma_120":16.78},{"date":"2024-12-12","open":12.38,"high":12.53,"low":12.28,"close":12.29,"volume":12058092,"rsi_14":54.64,"sma_20":13.35,"sma_60":15.95,"sma_120":16.73},{"date":"2024-12-13","open":12.27,"high":12.37,"low":11.89,"close":12.13,"volume":10761415,"rsi_14":55.4,"sma_20":13.32,"sma_60":15.86,"sma_120":16.69},{"date":"2024-12-16","open":11.98,"high":12.1,"low":11.92,"close":11.95,"volume":11369167,"rsi_14":49.83,"sma_20":13.28,"sma_60":15.76,"sma_120":16.64},{"date":"2024-12-17","open":11.89,"high":12.04,"low":11.63,"close":11.7,"volume":10465737,"rsi_14":55.47,"sma_20":13.23,"sma_60":15.65,"sma_120":16.59},{"date":"2024-12-18","open":11.72,"high":11.92,"low":11.35,"close":11.36,"volume":12404936,"rsi_14":40.61,"sma_20":13.17,"sma_60":15.54,"sma_120":16.54},{"date":"2024-12-19","open":11.32,"high":11.43,"low":11.12,"close":11.31,"volume":15220771,"rsi_14":38.55,"sma_20":13.13,"sma_60":15.42,"sma_120":16.5},{"date":"2024-12-20","open":11.23,"high":11.91,"low":11.23,"close":11.82,"volume":25105679,"rsi_14":49.84,"sma_20":13.11,"sma_60":15.31,"sma_120":16.47},{"date":"2024-12-23","open":11.72,"high":11.9,"low":11.61,"close":11.87,"volume":10108284,"rsi_14":50.16,"sma_20":13.12,"sma_60":15.2,"sma_120":16.42},{"date":"2024-12-24","open":11.82,"high":11.86,"low":11.71,"close":11.83,"volume":3967429,"rsi_14":42.76,"sma_20":13.11,"sma_60":15.08,"sma_120":16.39},{"date":"2024-12-26","open":11.78,"high":11.81,"low":11.6,"close":11.67,"volume":7272445,"rsi_14":42.16,"sma_20":13.12,"sma_60":14.96,"sma_120":16.34},{"date":"2024-12-27","open":11.59,"high":11.66,"low":11.43,"close":11.59,"volume":9280650,"rsi_14":44.49,"sma_20":13.11,"sma_60":14.84,"sma_120":16.3},{"date":"2024-12-30","open":11.52,"high":11.55,"low":11.22,"close":11.5,"volume":10800653,"rsi_14":29.07,"sma_20":13.09,"sma_60":14.73,"sma_120":16.26},{"date":"2024-12-31","open":11.54,"high":11.91,"low":11.51,"close":11.7,"volume":9508096,"rsi_14":34.29,"sma_20":13.08,"sma_60":14.63,"sma_120":16.21},{"date":"2025-01-02","open":11.86,"high":12.01,"low":11.78,"close":11.86,"volume":8670132,"rsi_14":39.53,"sma_20":13.08,"sma_60":14.53,"sma_120":16.16},{"date":"2025-01-03","open":11.95,"high":12.16,"low":11.83,"close":12.02,"volume":8762923,"rsi_14":44.61,"sma_20":13.07,"sma_60":14.45,"sma_120":16.13},{"date":"2025-01-06","open":12.09,"high":12.22,"low":11.82,"close":11.82,"volume":12320274,"rsi_14":43.8,"sma_20":13.06,"sma_60":14.37,"sma_120":16.09},{"date":"2025-01-07","open":12.02,"high":12.05,"low":11.67,"close":11.77,"volume":12871838,"rsi_14":46.15,"sma_20":13.05,"sma_60":14.3,"sma_120":16.06},{"date":"2025-01-08","open":11.64,"high":11.64,"low":10.99,"close":11.27,"volume":17785689,"rsi_14":41.81,"sma_20":12.99,"sma_60":14.22,"sma_120":16.02},{"date":"2025-01-10","open":11.18,"high":11.19,"low":10.87,"close":10.92,"volume":16108784,"rsi_14":41.67,"sma_20":12.91,"sma_60":14.13,"sma_120":15.98},{"date":"2025-01-13","open":10.91,"high":10.98,"low":10.52,"close":10.62,"volume":14181405,"rsi_14":38.1,"sma_20":12.82,"sma_60":14.03,"sma_120":15.93},{"date":"2025-01-14","open":10.71,"high":10.91,"low":10.64,"close":10.77,"volume":11151251,"rsi_14":29.09,"sma_20":12.73,"sma_60":13.93,"sma_120":15.88},{"date":"2025-01-15","open":11.07,"high":11.21,"low":10.68,"close":10.7,"volume":9278338,"rsi_14":26.71,"sma_20":12.66,"sma_60":13.84,"sma_120":15.84},{"date":"2025-01-16","open":10.67,"high":11.02,"low":10.64,"close":10.91,"volume":14562980,"rsi_14":32.77,"sma_20":12.6,"sma_60":13.75,"sma_120":15.79},{"date":"2025-01-17","open":10.93,"high":11.01,"low":10.64,"close":10.74,"volume":12469718,"rsi_14":32.77,"sma_20":12.55,"sma_60":13.66,"sma_120":15.74},{"date":"2025-01-21","open":10.86,"high":10.89,"low":10.62,"close":10.68,"volume":13194028,"rsi_14":32.99,"sma_20":12.51,"sma_60":13.57,"sma_120":15.7},{"date":"2025-01-22","open":10.59,"high":10.64,"low":10.08,"close":10.12,"volume":17876116,"rsi_14":28.03,"sma_20":12.44,"sma_60":13.47,"sma_120":15.64},{"date":"2025-01-23","open":10.13,"high":10.52,"low":10.07,"close":10.48,"volume":14042739,"rsi_14":31.59,"sma_20":12.37,"sma_60":13.38,"sma_120":15.59},{"date":"2025-01-24","open":10.52,"high":10.76,"low":10.52,"close":10.54,"volume":12143929,"rsi_14":29.46,"sma_20":12.3,"sma_60":13.29,"sma_120":15.54},{"date":"2025-01-27","open":10.5,"high":10.65,"low":10.16,"close":10.4,"volume":15476476,"rsi_14":24.5,"sma_20":12.22,"sma_60":13.2,"sma_120":15.49},{"date":"2025-01-28","open":10.39,"high":10.43,"low":9.82,"close":10.01,"volume":22668142,"rsi_14":23.12,"sma_20":12.13,"sma_60":13.11,"sma_120":15.45},{"date":"2025-01-29","open":10.11,"high":10.23,"low":10.06,"close":10.13,"volume":14872446,"rsi_14":26.32,"sma_20":12.05,"sma_60":13.02,"sma_120":15.4},{"date":"2025-01-30","open":10.26,"high":10.37,"low":10.1,"close":10.24,"volume":13074076,"rsi_14":33.23,"sma_20":11.98,"sma_60":12.93,"sma_120":15.36},{"date":"2025-01-31","open":10.32,"high":10.39,"low":10.08,"close":10.16,"volume":21785893,"rsi_14":34.36,"sma_20":11.88,"sma_60":12.87,"sma_120":15.31},{"date":"2025-02-03","open":9.98,"high":10.02,"low":9.59,"close":9.89,"volume":19129302,"rsi_14":34.78,"sma_20":11.77,"sma_60":12.8,"sma_120":15.26},{"date":"2025-02-04","open":9.79,"high":9.93,"low":9.54,"close":9.8,"volume":15267773,"rsi_14":30.38,"sma_20":11.64,"sma_60":12.71,"sma_120":15.21},{"date":"2025-02-05","open":9.81,"high":9.9,"low":9.61,"close":9.68,"volume":14480220,"rsi_14":29.91,"sma_20":11.51,"sma_60":12.65,"sma_120":15.16},{"date":"2025-02-06","open":9.73,"high":10.07,"low":9.69,"close":9.99,"volume":11712773,"rsi_14":32.23,"sma_20":11.4,"sma_60":12.61,"sma_120":15.11},{"date":"2025-02-07","open":9.98,"high":10.01,"low":9.73,"close":9.76,"volume":9380142,"rsi_14":31.56,"sma_20":11.31,"sma_60":12.56,"sma_120":15.05},{"date":"2025-02-10","open":9.79,"high":10.0,"low":9.71,"close":9.93,"volume":10232739,"rsi_14":35.71,"sma_20":11.25,"sma_60":12.5,"sma_120":15.0},{"date":"2025-02-11","open":9.65,"high":9.69,"low":9.23,"close":9.45,"volume":26357211,"rsi_14":36.76,"sma_20":11.17,"sma_60":12.45,"sma_120":14.94},{"date":"2025-02-12","open":9.32,"high":9.38,"low":9.23,"close":9.32,"volume":14970506,"rsi_14":27.07,"sma_20":11.09,"sma_60":12.39,"sma_120":14.88},{"date":"2025-02-13","open":9.37,"high":9.42,"low":9.14,"close":9.36,"volume":13016491,"rsi_14":26.6,"sma_20":11.0,"sma_60":12.33,"sma_120":14.81},{"date":"2025-02-14","open":9.38,"high":9.47,"low":9.15,"close":9.17,"volume":18458172,"rsi_14":26.18,"sma_20":10.9,"sma_60":12.26,"sma_120":14.75},{"date":"2025-02-18","open":9.21,"high":9.54,"low":9.12,"close":9.5,"volume":16920857,"rsi_14":38.39,"sma_20":10.83,"sma_60":12.2,"sma_120":14.68},{"date":"2025-02-19","open":9.49,"high":9.63,"low":9.46,"close":9.6,"volume":10035799,"rsi_14":37.79,"sma_20":10.76,"sma_60":12.15,"sma_120":14.62},{"date":"2025-02-20","open":9.66,"high":10.0,"low":9.62,"close":9.85,"volume":13167585,"rsi_14":40.68,"sma_20":10.73,"sma_60":12.1,"sma_120":14.57},{"date":"2025-02-21","open":9.95,"high":10.1,"low":9.74,"close":9.78,"volume":19722962,"rsi_14":43.23,"sma_20":10.69,"sma_60":12.06,"sma_120":14.51},{"date":"2025-02-24","open":9.76,"high":9.91,"low":9.57,"close":9.9,"volume":10345927,"rsi_14":50.17,"sma_20":10.64,"sma_60":12.02,"sma_120":14.46},{"date":"2025-02-25","open":9.9,"high":10.12,"low":9.79,"close":10.03,"volume":12791966,"rsi_14":54.3,"sma_20":10.61,"sma_60":11.98,"sma_120":14.4},{"date":"2025-02-26","open":10.11,"high":10.19,"low":9.88,"close":10.08,"volume":12192601,"rsi_14":57.75,"sma_20":10.61,"sma_60":11.95,"sma_120":14.35},{"date":"2025-02-27","open":10.13,"high":10.13,"low":9.58,"close":9.58,"volume":16285618,"rsi_14":42.76,"sma_20":10.57,"sma_60":11.91,"sma_120":14.3},{"date":"2025-02-28","open":10.2,"high":11.08,"low":9.93,"close":10.7,"volume":71508424,"rsi_14":62.75,"sma_20":10.59,"sma_60":11.88,"sma_120":14.26},{"date":"2025-03-03","open":10.29,"high":10.73,"low":10.14,"close":10.33,"volume":25025201,"rsi_14":55.21,"sma_20":10.6,"sma_60":11.85,"sma_120":14.21},{"date":"2025-03-04","open":10.4,"high":10.47,"low":9.92,"close":9.99,"volume":20308016,"rsi_14":57.25,"sma_20":10.6,"sma_60":11.82,"sma_120":14.17},{"date":"2025-03-05","open":9.97,"high":10.17,"low":9.83,"close":10.12,"volume":13399272,"rsi_14":60.69,"sma_20":10.62,"sma_60":11.78,"sma_120":14.12},{"date":"2025-03-06","open":10.03,"high":10.06,"low":9.76,"close":10.04,"volume":10358756,"rsi_14":58.88,"sma_20":10.64,"sma_60":11.74,"sma_120":14.07},{"date":"2025-03-07","open":10.05,"high":10.6,"low":10.0,"close":10.39,"volume":20482995,"rsi_14":65.42,"sma_20":10.66,"sma_60":11.71,"sma_120":14.01},{"date":"2025-03-10","open":10.3,"high":11.01,"low":10.29,"close":10.88,"volume":20719063,"rsi_14":66.74,"sma_20":10.72,"sma_60":11.68,"sma_120":13.95},{"date":"2025-03-11","open":10.94,"high":11.15,"low":10.82,"close":11.07,"volume":16319993,"rsi_14":67.47,"sma_20":10.78,"sma_60":11.65,"sma_120":13.89},{"date":"2025-03-12","open":10.79,"high":10.99,"low":10.65,"close":10.92,"volume":11100316,"rsi_14":63.06,"sma_20":10.86,"sma_60":11.62,"sma_120":13.83},{"date":"2025-03-13","open":10.96,"high":11.47,"low":10.96,"close":11.34,"volume":16779752,"rsi_14":67.57,"sma_20":10.97,"sma_60":11.6,"sma_120":13.77},{"date":"2025-03-14","open":11.46,"high":11.61,"low":11.14,"close":11.37,"volume":13828192,"rsi_14":66.88,"sma_20":11.08,"sma_60":11.58,"sma_120":13.72},{"date":"2025-03-17","open":11.49,"high":12.17,"low":11.32,"close":12.05,"volume":18247064,"rsi_14":70.62,"sma_20":11.24,"sma_60":11.58,"sma_120":13.67},{"date":"2025-03-18","open":11.86,"high":12.01,"low":11.72,"close":11.93,"volume":13361922,"rsi_14":68.59,"sma_20":11.37,"sma_60":11.58,"sma_120":13.62},{"date":"2025-03-19","open":11.89,"high":12.05,"low":11.82,"close":11.98,"volume":10427232,"rsi_14":76.53,"sma_20":11.5,"sma_60":11.59,"sma_120":13.57},{"date":"2025-03-20","open":12.0,"high":12.22,"low":11.92,"close":12.15,"volume":10160243,"rsi_14":70.28,"sma_20":11.62,"sma_60":11.6,"sma_120":13.51},{"date":"2025-03-21","open":12.1,"high":12.16,"low":11.77,"close":12.05,"volume":23655293,"rsi_14":75.98,"sma_20":11.75,"sma_60":11.6,"sma_120":13.46},{"date":"2025-03-24","open":11.97,"high":12.06,"low":11.77,"close":11.89,"volume":10513709,"rsi_14":80.47,"sma_20":11.85,"sma_60":11.6,"sma_120":13.4},{"date":"2025-03-25","open":11.91,"high":11.93,"low":11.52,"close":11.69,"volume":11417604,"rsi_14":74.57,"sma_20":11.94,"sma_60":11.59,"sma_120":13.34},{"date":"2025-03-26","open":11.7,"high":11.82,"low":11.47,"close":11.53,"volume":10501771,"rsi_14":72.88,"sma_20":12.02,"sma_60":11.59,"sma_120":13.27},{"date":"2025-03-27","open":11.53,"high":11.66,"low":11.41,"close":11.48,"volume":6917358,"rsi_14":68.32,"sma_20":12.12,"sma_60":11.58,"sma_120":13.21},{"date":"2025-03-28","open":11.56,"high":11.75,"low":11.45,"close":11.46,"volume":11105594,"rsi_14":61.62,"sma_20":12.17,"sma_60":11.58,"sma_120":13.15},{"date":"2025-03-31","open":11.25,"high":11.57,"low":11.11,"close":11.47,"volume":10863400,"rsi_14":58.57,"sma_20":12.23,"sma_60":11.57,"sma_120":13.1},{"date":"2025-04-01","open":11.61,"high":11.61,"low":11.3,"close":11.42,"volume":7998226,"rsi_14":61.25,"sma_20":12.3,"sma_60":11.56,"sma_120":13.05},{"date":"2025-04-02","open":11.4,"high":11.56,"low":11.33,"close":11.52,"volume":9354410,"rsi_14":54.85,"sma_20":12.38,"sma_60":11.55,"sma_120":13.0},{"date":"2025-04-03","open":11.08,"high":11.33,"low":10.95,"close":10.99,"volume":19800882,"rsi_14":42.15,"sma_20":12.43,"sma_60":11.53,"sma_120":12.95},{"date":"2025-04-04","open":10.57,"high":10.57,"low":9.71,"close":9.95,"volume":19561215,"rsi_14":12.04,"sma_20":12.41,"sma_60":11.49,"sma_120":12.9},{"date":"2025-04-07","open":9.7,"high":10.16,"low":9.36,"close":9.87,"volume":17012024,"rsi_14":12.2,"sma_20":12.35,"sma_60":11.46,"sma_120":12.84},{"date":"2025-04-08","open":10.09,"high":10.16,"low":9.37,"close":9.45,"volume":16248625,"rsi_14":8.96,"sma_20":12.27,"sma_60":11.43,"sma_120":12.78},{"date":"2025-04-09","open":9.32,"high":10.37,"low":9.15,"close":10.29,"volume":19456966,"rsi_14":25.25,"sma_20":12.23,"sma_60":11.42,"sma_120":12.73},{"date":"2025-04-10","open":9.79,"high":9.91,"low":9.28,"close":9.51,"volume":17437740,"rsi_14":21.41,"sma_20":12.13,"sma_60":11.4,"sma_120":12.67},{"date":"2025-04-11","open":9.54,"high":9.59,"low":9.22,"close":9.51,"volume":12487088,"rsi_14":22.2,"sma_20":12.03,"sma_60":11.37,"sma_120":12.61},{"date":"2025-04-14","open":9.67,"high":9.83,"low":9.51,"close":9.68,"volume":13416238,"rsi_14":26.3,"sma_20":11.9,"sma_60":11.35,"sma_120":12.55},{"date":"2025-04-15","open":9.66,"high":9.85,"low":9.43,"close":9.48,"volume":12445993,"rsi_14":26.08,"sma_20":11.77,"sma_60":11.32,"sma_120":12.49},{"date":"2025-04-16","open":9.44,"high":9.53,"low":9.1,"close":9.2,"volume":15587031,"rsi_14":24.74,"sma_20":11.62,"sma_60":11.29,"sma_120":12.43},{"date":"2025-04-17","open":9.25,"high":9.47,"low":9.19,"close":9.4,"volume":10476120,"rsi_14":28.09,"sma_20":11.47,"sma_60":11.28,"sma_120":12.37},{"date":"2025-04-21","open":9.29,"high":9.42,"low":8.84,"close":9.05,"volume":13719102,"rsi_14":26.01,"sma_20":11.31,"sma_60":11.25,"sma_120":12.32},{"date":"2025-04-22","open":9.17,"high":9.29,"low":9.05,"close":9.21,"volume":9778602,"rsi_14":28.62,"sma_20":11.16,"sma_60":11.22,"sma_120":12.26},{"date":"2025-04-23","open":9.49,"high":9.65,"low":9.28,"close":9.34,"volume":10423372,"rsi_14":29.0,"sma_20":11.04,"sma_60":11.2,"sma_120":12.2},{"date":"2025-04-24","open":9.44,"high":9.53,"low":9.29,"close":9.34,"volume":13945144,"rsi_14":32.34,"sma_20":10.92,"sma_60":11.18,"sma_120":12.15},{"date":"2025-04-25","open":9.31,"high":9.34,"low":9.15,"close":9.28,"volume":13192070,"rsi_14":40.85,"sma_20":10.8,"sma_60":11.16,"sma_120":12.09},{"date":"2025-04-28","open":9.32,"high":9.47,"low":9.29,"close":9.41,"volume":13953826,"rsi_14":43.81,"sma_20":10.69,"sma_60":11.15,"sma_120":12.04},{"date":"2025-04-29","open":9.38,"high":9.67,"low":9.36,"close":9.57,"volume":13877435,"rsi_14":51.86,"sma_20":10.59,"sma_60":11.14,"sma_120":12.0},{"date":"2025-04-30","open":9.51,"high":9.51,"low":9.16,"close":9.23,"volume":18034813,"rsi_14":32.3,"sma_20":10.47,"sma_60":11.12,"sma_120":11.96},{"date":"2025-05-01","open":9.3,"high":9.64,"low":9.3,"close":9.35,"volume":17623659,"rsi_14":42.8,"sma_20":10.34,"sma_60":11.11,"sma_120":11.91},{"date":"2025-05-02","open":9.49,"high":9.76,"low":9.31,"close":9.57,"volume":17920112,"rsi_14":47.74,"sma_20":10.25,"sma_60":11.11,"sma_120":11.88},{"date":"2025-05-05","open":9.61,"high":9.66,"low":9.36,"close":9.64,"volume":16502405,"rsi_14":45.7,"sma_20":10.23,"sma_60":11.1,"sma_120":11.85},{"date":"2025-05-06","open":9.61,"high":9.96,"low":9.59,"close":9.81,"volume":12178428,"rsi_14":53.36,"sma_20":10.22,"sma_60":11.1,"sma_120":11.83},{"date":"2025-05-07","open":9.64,"high":9.85,"low":9.57,"close":9.68,"volume":10993988,"rsi_14":57.2,"sma_20":10.22,"sma_60":11.09,"sma_120":11.8},{"date":"2025-05-08","open":9.76,"high":10.28,"low":9.66,"close":10.17,"volume":14049097,"rsi_14":62.03,"sma_20":10.2,"sma_60":11.1,"sma_120":11.77},{"date":"2025-05-09","open":10.26,"high":10.57,"low":10.14,"close":10.45,"volume":14690055,"rsi_14":75.58,"sma_20":10.24,"sma_60":11.12,"sma_120":11.75},{"date":"2025-05-12","open":10.82,"high":11.18,"low":10.69,"close":11.16,"volume":24137715,"rsi_14":80.0,"sma_20":10.32,"sma_60":11.15,"sma_120":11.74},{"date":"2025-05-13","open":11.23,"high":11.88,"low":11.23,"close":11.79,"volume":23720155,"rsi_14":82.93,"sma_20":10.43,"sma_60":11.19,"sma_120":11.72},{"date":"2025-05-14","open":11.71,"high":11.79,"low":11.55,"close":11.77,"volume":23330814,"rsi_14":82.26,"sma_20":10.54,"sma_60":11.23,"sma_120":11.71},{"date":"2025-05-15","open":11.67,"high":11.9,"low":11.58,"close":11.65,"volume":14632398,"rsi_14":81.17,"sma_20":10.66,"sma_60":11.26,"sma_120":11.7},{"date":"2025-05-16","open":11.76,"high":11.76,"low":11.4,"close":11.48,"volume":13460541,"rsi_14":76.44,"sma_20":10.76,"sma_60":11.29,"sma_120":11.69},{"date":"2025-05-19","open":11.3,"high":11.33,"low":10.68,"close":11.01,"volume":19366812,"rsi_14":66.18,"sma_20":10.86,"sma_60":11.3,"sma_120":11.68},{"date":"2025-05-20","open":10.6,"high":10.82,"low":10.49,"close":10.56,"volume":25909689,"rsi_14":64.62,"sma_20":10.92,"sma_60":11.31,"sma_120":11.67},{"date":"2025-05-21","open":10.58,"high":10.58,"low":9.51,"close":9.52,"volume":44831916,"rsi_14":51.7,"sma_20":10.92,"sma_60":11.3,"sma_120":11.64},{"date":"2025-05-22","open":9.26,"high":9.29,"low":8.89,"close":9.05,"volume":40712669,"rsi_14":45.06,"sma_20":10.9,"sma_60":11.28,"sma_120":11.62},{"date":"2025-05-23","open":8.97,"high":9.46,"low":8.96,"close":9.39,"volume":22740524,"rsi_14":47.69,"sma_20":10.89,"sma_60":11.27,"sma_120":11.59},{"date":"2025-05-27","open":9.46,"high":9.5,"low":9.27,"close":9.46,"volume":13960882,"rsi_14":46.78,"sma_20":10.89,"sma_60":11.25,"sma_120":11.57},{"date":"2025-05-28","open":9.4,"high":9.44,"low":9.0,"close":9.12,"volume":17583012,"rsi_14":44.98,"sma_20":10.85,"sma_60":11.22,"sma_120":11.54},{"date":"2025-05-29","open":9.21,"high":9.48,"low":9.16,"close":9.45,"volume":11834131,"rsi_14":43.37,"sma_20":10.86,"sma_60":11.21,"sma_120":11.51},{"date":"2025-05-30","open":9.4,"high":9.6,"low":9.32,"close":9.48,"volume":11260958,"rsi_14":40.72,"sma_20":10.86,"sma_60":11.2,"sma_120":11.49},{"date":"2025-06-02","open":9.42,"high":9.66,"low":9.36,"close":9.57,"volume":12773425,"rsi_14":32.72,"sma_20":10.86,"sma_60":11.18,"sma_120":11.46},{"date":"2025-06-03","open":9.69,"high":9.72,"low":9.45,"close":9.65,"volume":10548976,"rsi_14":23.49,"sma_20":10.86,"sma_60":11.17,"sma_120":11.44},{"date":"2025-06-04","open":9.71,"high":9.71,"low":9.48,"close":9.56,"volume":9997194,"rsi_14":23.11,"sma_20":10.85,"sma_60":11.14,"sma_120":11.41},{"date":"2025-06-05","open":9.61,"high":9.98,"low":9.43,"close":9.88,"volume":16984106,"rsi_14":29.41,"sma_20":10.86,"sma_60":11.12,"sma_120":11.38},{"date":"2025-06-06","open":9.97,"high":10.29,"low":9.88,"close":10.23,"volume":17205153,"rsi_14":36.19,"sma_20":10.86,"sma_60":11.1,"sma_120":11.36},{"date":"2025-06-09","open":10.33,"high":10.41,"low":10.03,"close":10.23,"volume":11537520,"rsi_14":40.33,"sma_20":10.85,"sma_60":11.08,"sma_120":11.34},{"date":"2025-06-10","open":10.4,"high":10.71,"low":10.25,"close":10.61,"volume":18812651,"rsi_14":50.59,"sma_20":10.82,"sma_60":11.06,"sma_120":11.32},{"date":"2025-06-11","open":10.74,"high":10.83,"low":10.62,"close":10.79,"volume":11586101,"rsi_14":70.39,"sma_20":10.77,"sma_60":11.03,"sma_120":11.31},{"date":"2025-06-12","open":10.79,"high":11.06,"low":10.77,"close":10.85,"volume":18362584,"rsi_14":83.28,"sma_20":10.72,"sma_60":11.01,"sma_120":11.3},{"date":"2025-06-13","open":10.71,"high":10.83,"low":10.41,"close":10.75,"volume":16793926,"rsi_14":77.78,"sma_20":10.67,"sma_60":10.98,"sma_120":11.29},{"date":"2025-06-16","open":10.84,"high":11.02,"low":10.62,"close":10.77,"volume":11948567,"rsi_14":77.25,"sma_20":10.64,"sma_60":10.96,"sma_120":11.28},{"date":"2025-06-17","open":10.75,"high":10.75,"low":9.77,"close":9.9,"volume":28143084,"rsi_14":63.34,"sma_20":10.58,"sma_60":10.91,"sma_120":11.26},{"date":"2025-06-18","open":9.87,"high":10.16,"low":9.82,"close":9.89,"volume":18232752,"rsi_14":58.48,"sma_20":10.54,"sma_60":10.88,"sma_120":11.24},{"date":"2025-06-20","open":9.96,"high":10.06,"low":9.77,"close":9.78,"volume":18140262,"rsi_14":55.63,"sma_20":10.56,"sma_60":10.84,"sma_120":11.21},{"date":"2025-06-23","open":9.8,"high":9.85,"low":9.46,"close":9.54,"volume":13611655,"rsi_14":49.5,"sma_20":10.58,"sma_60":10.8,"sma_120":11.19},{"date":"2025-06-24","open":9.59,"high":9.86,"low":9.55,"close":9.84,"volume":17165083,"rsi_14":53.09,"sma_20":10.61,"sma_60":10.77,"sma_120":11.17},{"date":"2025-06-25","open":9.8,"high":10.02,"low":9.74,"close":9.87,"volume":9775969,"rsi_14":55.21,"sma_20":10.63,"sma_60":10.73,"sma_120":11.16},{"date":"2025-06-26","open":9.94,"high":10.26,"low":9.91,"close":10.16,"volume":11127079,"rsi_14":54.78,"sma_20":10.68,"sma_60":10.71,"sma_120":11.14},{"date":"2025-06-27","open":10.2,"high":10.23,"low":9.97,"close":10.07,"volume":13078257,"rsi_14":47.02,"sma_20":10.72,"sma_60":10.68,"sma_120":11.12},{"date":"2025-06-30","open":9.59,"high":9.94,"low":9.42,"close":9.89,"volume":24219278,"rsi_14":44.08,"sma_20":10.74,"sma_60":10.65,"sma_120":11.1},{"date":"2025-07-01","open":9.92,"high":10.39,"low":9.74,"close":10.12,"volume":27268143,"rsi_14":40.97,"sma_20":10.77,"sma_60":10.63,"sma_120":11.08},{"date":"2025-07-02","open":10.2,"high":10.73,"low":10.14,"close":10.46,"volume":20482110,"rsi_14":44.26,"sma_20":10.81,"sma_60":10.63,"sma_120":11.06},{"date":"2025-07-03","open":10.68,"high":10.93,"low":10.6,"close":10.83,"volume":13837893,"rsi_14":49.7,"sma_20":10.88,"sma_60":10.65,"sma_120":11.06},{"date":"2025-07-07","open":10.71,"high":10.95,"low":10.63,"close":10.83,"volume":11717022,"rsi_14":51.22,"sma_20":10.93,"sma_60":10.67,"sma_120":11.05},{"date":"2025-07-08","open":10.46,"high":10.6,"low":10.32,"close":10.4,"volume":19675215,"rsi_14":44.74,"sma_20":10.94,"sma_60":10.67,"sma_120":11.05},{"date":"2025-07-09","open":11.99,"high":12.53,"low":11.75,"close":12.46,"volume":70142243,"rsi_14":77.46,"sma_20":11.06,"sma_60":10.72,"sma_120":11.06},{"date":"2025-07-10","open":12.3,"high":12.32,"low":11.62,"close":11.66,"volume":35389146,"rsi_14":66.27,"sma_20":11.11,"sma_60":10.75,"sma_120":11.06},{"date":"2025-07-11","open":11.53,"high":11.98,"low":11.42,"close":11.83,"volume":20994368,"rsi_14":68.54,"sma_20":11.17,"sma_60":10.79,"sma_120":11.07},{"date":"2025-07-14","open":11.8,"high":12.04,"low":11.67,"close":11.82,"volume":15830030,"rsi_14":71.58,"sma_20":11.22,"sma_60":10.83,"sma_120":11.07},{"date":"2025-07-15","open":12.0,"high":12.42,"low":11.89,"close":12.35,"volume":20842542,"rsi_14":72.74,"sma_20":11.3,"sma_60":10.88,"sma_120":11.09},{"date":"2025-07-16","open":12.48,"high":12.64,"low":12.01,"close":12.24,"volume":12922444,"rsi_14":71.14,"sma_20":11.38,"sma_60":10.93,"sma_120":11.1},{"date":"2025-07-17","open":12.35,"high":12.57,"low":12.29,"close":12.4,"volume":12464516,"rsi_14":70.45,"sma_20":11.52,"sma_60":10.98,"sma_120":11.12},{"date":"2025-07-18","open":12.45,"high":12.62,"low":12.41,"close":12.57,"volume":9223782,"rsi_14":72.42,"sma_20":11.66,"sma_60":11.04,"sma_120":11.13},{"date":"2025-07-21","open":12.7,"high":13.04,"low":12.59,"close":12.87,"volume":18075386,"rsi_14":76.29,"sma_20":11.82,"sma_60":11.1,"sma_120":11.15},{"date":"2025-07-22","open":12.95,"high":13.06,"low":12.78,"close":12.98,"volume":10987942,"rsi_14":75.76,"sma_20":12.0,"sma_60":11.16,"sma_120":11.17},{"date":"2025-07-23","open":13.07,"high":13.15,"low":12.85,"close":13.1,"volume":9254378,"rsi_14":74.78,"sma_20":12.18,"sma_60":11.23,"sma_120":11.2},{"date":"2025-07-24","open":13.06,"high":13.09,"low":12.73,"close":12.97,"volume":8090761,"rsi_14":71.03,"sma_20":12.34,"sma_60":11.29,"sma_120":11.22},{"date":"2025-07-25","open":12.99,"high":13.04,"low":12.85,"close":12.97,"volume":7837581,"rsi_14":71.03,"sma_20":12.49,"sma_60":11.34,"sma_120":11.24},{"date":"2025-07-28","open":12.98,"high":13.02,"low":12.63,"close":12.7,"volume":10307002,"rsi_14":73.19,"sma_20":12.63,"sma_60":11.4,"sma_120":11.26},{"date":"2025-07-29","open":12.68,"high":12.77,"low":12.44,"close":12.62,"volume":11333643,"rsi_14":52.7,"sma_20":12.78,"sma_60":11.46,"sma_120":11.29},{"date":"2025-07-30","open":12.58,"high":12.6,"low":12.14,"close":12.29,"volume":9419627,"rsi_14":62.64,"sma_20":12.89,"sma_60":11.51,"sma_120":11.31},{"date":"2025-07-31","open":12.31,"high":12.45,"low":12.19,"close":12.36,"volume":15199957,"rsi_14":61.02,"sma_20":12.99,"sma_60":11.56,"sma_120":11.33},{"date":"2025-08-01","open":12.53,"high":13.11,"low":12.38,"close":12.6,"volume":19650887,"rsi_14":62.45,"sma_20":13.08,"sma_60":11.6,"sma_120":11.35},{"date":"2025-08-04","open":12.71,"high":12.92,"low":12.54,"close":12.79,"volume":9850655,"rsi_14":56.44,"sma_20":13.18,"sma_60":11.65,"sma_120":11.37},{"date":"2025-08-05","open":12.83,"high":12.84,"low":12.07,"close":12.12,"volume":9892122,"rsi_14":44.88,"sma_20":13.26,"sma_60":11.69,"sma_120":11.39},{"date":"2025-08-06","open":12.16,"high":12.48,"low":12.09,"close":12.23,"volume":8651335,"rsi_14":43.68,"sma_20":13.24,"sma_60":11.72,"sma_120":11.42},{"date":"2025-08-07","open":12.48,"high":12.62,"low":12.21,"close":12.24,"volume":6860180,"rsi_14":40.0,"sma_20":13.26,"sma_60":11.73,"sma_120":11.44},{"date":"2025-08-08","open":12.25,"high":12.51,"low":12.19,"close":12.5,"volume":6521971,"rsi_14":38.82,"sma_20":13.29,"sma_60":11.74,"sma_120":11.47},{"date":"2025-08-11","open":12.52,"high":12.65,"low":12.1,"close":12.19,"volume":6236914,"rsi_14":31.64,"sma_20":13.3,"sma_60":11.75,"sma_120":11.49},{"date":"2025-08-12","open":12.26,"high":12.44,"low":12.15,"close":12.3,"volume":5916180,"rsi_14":31.14,"sma_20":13.29,"sma_60":11.75,"sma_120":11.51},{"date":"2025-08-13","open":12.32,"high":12.64,"low":12.23,"close":12.43,"volume":6164467,"rsi_14":36.26,"sma_20":13.29,"sma_60":11.77,"sma_120":11.53},{"date":"2025-08-14","open":12.22,"high":12.41,"low":12.03,"close":12.32,"volume":5770621,"rsi_14":34.86,"sma_20":13.27,"sma_60":11.79,"sma_120":11.55},{"date":"2025-08-15","open":12.36,"high":12.9,"low":12.2,"close":12.68,"volume":13878410,"rsi_14":46.58,"sma_20":13.27,"sma_60":11.82,"sma_120":11.57},{"date":"2025-08-18","open":12.72,"high":12.86,"low":12.66,"close":12.72,"volume":9580963,"rsi_14":48.79,"sma_20":13.25,"sma_60":11.88,"sma_120":11.59},{"date":"2025-08-19","open":12.78,"high":12.93,"low":12.64,"close":12.67,"volume":12492319,"rsi_14":54.23,"sma_20":13.23,"sma_60":11.94,"sma_120":11.61},{"date":"2025-08-20","open":12.72,"high":12.81,"low":12.39,"close":12.57,"volume":6568556,"rsi_14":50.95,"sma_20":13.19,"sma_60":11.99,"sma_120":11.63},{"date":"2025-08-21","open":12.53,"high":12.56,"low":12.28,"close":12.35,"volume":6464558,"rsi_14":45.32,"sma_20":13.15,"sma_60":12.04,"sma_120":11.64},{"date":"2025-08-22","open":12.45,"high":12.88,"low":12.41,"close":12.85,"volume":6481451,"rsi_14":50.97,"sma_20":13.13,"sma_60":12.1,"sma_120":11.66},{"date":"2025-08-25","open":12.77,"high":12.97,"low":12.68,"close":12.85,"volume":6339618,"rsi_14":65.83,"sma_20":13.13,"sma_60":12.16,"sma_120":11.69},{"date":"2025-08-26","open":12.85,"high":12.9,"low":12.71,"close":12.71,"volume":6536147,"rsi_14":60.25,"sma_20":13.13,"sma_60":12.21,"sma_120":11.7},{"date":"2025-08-27","open":12.66,"high":12.84,"low":12.59,"close":12.72,"volume":7315093,"rsi_14":60.41,"sma_20":13.14,"sma_60":12.27,"sma_120":11.73},{"date":"2025-08-28","open":12.8,"high":12.92,"low":12.67,"close":12.84,"volume":7638672,"rsi_14":57.83,"sma_20":13.16,"sma_60":12.32,"sma_120":11.74},{"date":"2025-08-29","open":12.82,"high":13.01,"low":12.79,"close":12.9,"volume":8384065,"rsi_14":68.14,"sma_20":13.18,"sma_60":12.38,"sma_120":11.76},{"date":"2025-09-02","open":12.72,"high":12.78,"low":12.54,"close":12.77,"volume":7490669,"rsi_14":62.14,"sma_20":13.17,"sma_60":12.43,"sma_120":11.77},{"date":"2025-09-03","open":12.72,"high":12.8,"low":12.56,"close":12.6,"volume":6075824,"rsi_14":54.29,"sma_20":13.2,"sma_60":12.46,"sma_120":11.78},{"date":"2025-09-04","open":12.69,"high":12.69,"low":11.75,"close":12.2,"volume":14742460,"rsi_14":47.3,"sma_20":13.2,"sma_60":12.5,"sma_120":11.79},{"date":"2025-09-05","open":12.27,"high":12.48,"low":12.06,"close":12.32,"volume":12318527,"rsi_14":41.2,"sma_20":13.2,"sma_60":12.52,"sma_120":11.79},{"date":"2025-09-08","open":12.37,"high":12.37,"low":12.03,"close":12.12,"volume":7808185,"rsi_14":36.21,"sma_20":13.18,"sma_60":12.54,"sma_120":11.79},{"date":"2025-09-09","open":12.15,"high":12.2,"low":11.96,"close":12.12,"volume":6095067,"rsi_14":37.17,"sma_20":13.18,"sma_60":12.56,"sma_120":11.79},{"date":"2025-09-10","open":12.15,"high":12.27,"low":12.05,"close":12.12,"volume":8260803,"rsi_14":39.17,"sma_20":13.17,"sma_60":12.59,"sma_120":11.79},{"date":"2025-09-11","open":12.19,"high":12.37,"low":12.17,"close":12.24,"volume":10472036,"rsi_14":47.09,"sma_20":13.16,"sma_60":12.61,"sma_120":11.78},{"date":"2025-09-12","open":12.19,"high":12.39,"low":12.1,"close":12.27,"volume":12349934,"rsi_14":30.57,"sma_20":13.16,"sma_60":12.65,"sma_120":11.78},{"date":"2025-09-15","open":12.32,"high":12.57,"low":12.26,"close":12.41,"volume":14860618,"rsi_14":36.63,"sma_20":13.14,"sma_60":12.69,"sma_120":11.78},{"date":"2025-09-16","open":12.39,"high":12.42,"low":12.09,"close":12.1,"volume":8825980,"rsi_14":33.16,"sma_20":13.11,"sma_60":12.73,"sma_120":11.78},{"date":"2025-09-17","open":12.12,"high":12.24,"low":11.74,"close":11.92,"volume":12631846,"rsi_14":29.47,"sma_20":13.07,"sma_60":12.77,"sma_120":11.78},{"date":"2025-09-18","open":12.01,"high":12.36,"low":11.92,"close":12.33,"volume":7340094,"rsi_14":38.91,"sma_20":13.06,"sma_60":12.81,"sma_120":11.79},{"date":"2025-09-19","open":12.41,"high":12.47,"low":12.14,"close":12.43,"volume":13127460,"rsi_14":39.92,"sma_20":13.06,"sma_60":12.85,"sma_120":11.79},{"date":"2025-09-22","open":12.46,"high":12.55,"low":12.29,"close":12.51,"volume":6105024,"rsi_14":44.12,"sma_20":13.04,"sma_60":12.89,"sma_120":11.8},{"date":"2025-09-23","open":12.56,"high":12.86,"low":12.5,"close":12.52,"volume":7183271,"rsi_14":47.96,"sma_20":13.03,"sma_60":12.93,"sma_120":11.81},{"date":"2025-09-24","open":12.53,"high":12.81,"low":12.44,"close":12.72,"volume":10851797,"rsi_14":63.68,"sma_20":13.03,"sma_60":12.98,"sma_120":11.81},{"date":"2025-09-25","open":12.69,"high":12.72,"low":12.35,"close":12.41,"volume":7644899,"rsi_14":52.25,"sma_20":13.01,"sma_60":13.02,"sma_120":11.82},{"date":"2025-09-26","open":12.49,"high":12.78,"low":12.49,"close":12.61,"volume":5898405,"rsi_14":61.71,"sma_20":13.0,"sma_60":13.05,"sma_120":11.84},{"date":"2025-09-29","open":12.67,"high":12.73,"low":12.47,"close":12.53,"volume":9288709,"rsi_14":59.57,"sma_20":12.98,"sma_60":13.08,"sma_120":11.86},{"date":"2025-09-30","open":12.5,"high":12.63,"low":12.35,"close":12.53,"volume":6187815,"rsi_14":59.39,"sma_20":12.97,"sma_60":13.11,"sma_120":11.89},{"date":"2025-10-01","open":14.21,"high":14.77,"low":14.04,"close":14.64,"volume":58988466,"rsi_14":78.77,"sma_20":13.07,"sma_60":13.18,"sma_120":11.92},{"date":"2025-10-02","open":14.6,"high":14.6,"low":13.45,"close":13.61,"volume":29422735,"rsi_14":62.98,"sma_20":13.15,"sma_60":13.19,"sma_120":11.96},{"date":"2025-10-03","open":13.81,"high":13.94,"low":13.58,"close":13.89,"volume":14296040,"rsi_14":63.91,"sma_20":13.23,"sma_60":13.23,"sma_120":11.99},{"date":"2025-10-06","open":13.91,"high":13.98,"low":13.49,"close":13.59,"volume":14574496,"rsi_14":64.14,"sma_20":13.31,"sma_60":13.26,"sma_120":12.02},{"date":"2025-10-07","open":13.59,"high":13.89,"low":13.57,"close":13.72,"volume":10747403,"rsi_14":67.21,"sma_20":13.39,"sma_60":13.29,"sma_120":12.06},{"date":"2025-10-08","open":13.82,"high":14.14,"low":13.63,"close":14.03,"volume":13480185,"rsi_14":66.54,"sma_20":13.49,"sma_60":13.32,"sma_120":12.1},{"date":"2025-10-09","open":14.1,"high":14.18,"low":13.82,"close":13.88,"volume":8210773,"rsi_14":63.97,"sma_20":13.58,"sma_60":13.34,"sma_120":12.13},{"date":"2025-10-10","open":13.95,"high":14.07,"low":13.38,"close":13.4,"volume":9074512,"rsi_14":58.02,"sma_20":13.64,"sma_60":13.36,"sma_120":12.17},{"date":"2025-10-13","open":13.75,"high":13.94,"low":13.56,"close":13.75,"volume":11563655,"rsi_14":60.45,"sma_20":13.71,"sma_60":13.37,"sma_120":12.21},{"date":"2025-10-14","open":13.62,"high":13.84,"low":13.58,"close":13.71,"volume":7652974,"rsi_14":58.51,"sma_20":13.79,"sma_60":13.39,"sma_120":12.24},{"date":"2025-10-15","open":13.99,"high":14.29,"low":13.92,"close":14.05,"volume":11038312,"rsi_14":64.14,"sma_20":13.9,"sma_60":13.4,"sma_120":12.28},{"date":"2025-10-16","open":14.15,"high":14.29,"low":14.0,"close":14.12,"volume":6478019,"rsi_14":63.3,"sma_20":14.0,"sma_60":13.42,"sma_120":12.32},{"date":"2025-10-17","open":13.99,"high":14.01,"low":13.77,"close":13.89,"volume":8815072,"rsi_14":61.64,"sma_20":14.07,"sma_60":13.43,"sma_120":12.36},{"date":"2025-10-20","open":14.0,"high":14.08,"low":13.69,"close":13.72,"volume":6856279,"rsi_14":59.87,"sma_20":14.14,"sma_60":13.44,"sma_120":12.39},{"date":"2025-10-21","open":13.79,"high":13.81,"low":13.51,"close":13.64,"volume":4900938,"rsi_14":37.35,"sma_20":14.2,"sma_60":13.45,"sma_120":12.43},{"date":"2025-10-22","open":13.67,"high":13.74,"low":13.31,"close":13.61,"volume":9979743,"rsi_14":50.0,"sma_20":14.24,"sma_60":13.47,"sma_120":12.46},{"date":"2025-10-23","open":13.74,"high":13.76,"low":13.45,"close":13.52,"volume":5771912,"rsi_14":43.45,"sma_20":14.3,"sma_60":13.49,"sma_120":12.5},{"date":"2025-10-24","open":13.8,"high":14.03,"low":13.69,"close":13.86,"volume":7043587,"rsi_14":54.76,"sma_20":14.37,"sma_60":13.51,"sma_120":12.53},{"date":"2025-10-27","open":13.92,"high":13.96,"low":13.7,"close":13.8,"volume":7837392,"rsi_14":51.57,"sma_20":14.43,"sma_60":13.53,"sma_120":12.57},{"date":"2025-10-28","open":13.83,"high":13.88,"low":13.55,"close":13.77,"volume":6781550,"rsi_14":44.75,"sma_20":14.5,"sma_60":13.55,"sma_120":12.6},{"date":"2025-10-29","open":13.86,"high":13.88,"low":13.6,"close":13.69,"volume":5900067,"rsi_14":46.0,"sma_20":14.45,"sma_60":13.57,"sma_120":12.63},{"date":"2025-10-30","open":13.6,"high":13.72,"low":13.32,"close":13.35,"volume":7956704,"rsi_14":48.94,"sma_20":14.43,"sma_60":13.59,"sma_120":12.65},{"date":"2025-10-31","open":13.28,"high":13.47,"low":13.07,"close":13.38,"volume":14090308,"rsi_14":36.62,"sma_20":14.4,"sma_60":13.61,"sma_120":12.67},{"date":"2025-11-03","open":13.4,"high":13.4,"low":12.96,"close":13.14,"volume":9559413,"rsi_14":33.48,"sma_20":14.37,"sma_60":13.62,"sma_120":12.68},{"date":"2025-11-04","open":12.81,"high":13.25,"low":12.74,"close":12.96,"volume":10859419,"rsi_14":19.53,"sma_20":14.32,"sma_60":13.63,"sma_120":12.69},{"date":"2025-11-05","open":13.0,"high":13.92,"low":12.9,"close":13.72,"volume":15367782,"rsi_14":39.51,"sma_20":14.29,"sma_60":13.65,"sma_120":12.7},{"date":"2025-11-06","open":13.84,"high":14.08,"low":13.43,"close":13.69,"volume":11561758,"rsi_14":42.64,"sma_20":14.27,"sma_60":13.67,"sma_120":12.72},{"date":"2025-11-07","open":13.5,"high":13.64,"low":13.23,"close":13.63,"volume":12468909,"rsi_14":44.66,"sma_20":14.28,"sma_60":13.69,"sma_120":12.74},{"date":"2025-11-10","open":13.82,"high":13.83,"low":13.4,"close":13.71,"volume":6632752,"rsi_14":47.83,"sma_20":14.27,"sma_60":13.71,"sma_120":12.76},{"date":"2025-11-11","open":13.84,"high":13.86,"low":13.52,"close":13.76,"volume":7805027,"rsi_14":49.61,"sma_20":14.26,"sma_60":13.72,"sma_120":12.8},{"date":"2025-11-12","open":13.76,"high":13.76,"low":13.47,"close":13.57,"volume":7859210,"rsi_14":47.57,"sma_20":14.23,"sma_60":13.73,"sma_120":12.84},{"date":"2025-11-13","open":13.51,"high":13.64,"low":13.14,"close":13.19,"volume":9732789,"rsi_14":33.82,"sma_20":14.17,"sma_60":13.74,"sma_120":12.87},{"date":"2025-11-14","open":13.0,"high":13.53,"low":12.89,"close":13.33,"volume":7612604,"rsi_14":38.08,"sma_20":14.13,"sma_60":13.76,"sma_120":12.9},{"date":"2025-11-17","open":13.35,"high":13.68,"low":13.31,"close":13.43,"volume":7689524,"rsi_14":40.62,"sma_20":14.11,"sma_60":13.76,"sma_120":12.93},{"date":"2025-11-18","open":13.55,"high":13.64,"low":13.13,"close":13.23,"volume":7941570,"rsi_14":39.13,"sma_20":14.08,"sma_60":13.77,"sma_120":12.96},{"date":"2025-11-19","open":13.31,"high":13.49,"low":13.2,"close":13.28,"volume":9155146,"rsi_14":45.35,"sma_20":14.05,"sma_60":13.77,"sma_120":12.99},{"date":"2025-11-20","open":13.49,"high":13.61,"low":12.97,"close":13.03,"volume":10222516,"rsi_14":43.57,"sma_20":14.02,"sma_60":13.78,"sma_120":13.02},{"date":"2025-11-21","open":13.04,"high":13.27,"low":12.81,"close":13.26,"volume":9306663,"rsi_14":52.33,"sma_20":13.98,"sma_60":13.78,"sma_120":13.05},{"date":"2025-11-24","open":13.3,"high":13.49,"low":13.23,"close":13.39,"volume":5428400,"rsi_14":58.03,"sma_20":13.95,"sma_60":13.79,"sma_120":13.08},{"date":"2025-11-25","open":13.45,"high":13.53,"low":13.28,"close":13.32,"volume":4853905,"rsi_14":39.9,"sma_20":13.91,"sma_60":13.79,"sma_120":13.11},{"date":"2025-11-26","open":13.37,"high":13.52,"low":13.34,"close":13.42,"volume":4373591,"rsi_14":43.33,"sma_20":13.89,"sma_60":13.8,"sma_120":13.13},{"date":"2025-11-28","open":13.47,"high":13.58,"low":13.42,"close":13.56,"volume":2200723,"rsi_14":48.4,"sma_20":13.89,"sma_60":13.82,"sma_120":13.16},{"date":"2025-12-01","open":13.49,"high":13.56,"low":13.36,"close":13.49,"volume":7534557,"rsi_14":44.95,"sma_20":13.9,"sma_60":13.84,"sma_120":13.18},{"date":"2025-12-02","open":13.56,"high":13.64,"low":13.45,"close":13.47,"volume":4755737,"rsi_14":42.79,"sma_20":13.91,"sma_60":13.86,"sma_120":13.2},{"date":"2025-12-03","open":13.52,"high":13.61,"low":13.21,"close":13.22,"volume":8534495,"rsi_14":41.82,"sma_20":13.93,"sma_60":13.88,"sma_120":13.22},{"date":"2025-12-04","open":13.21,"high":13.54,"low":13.21,"close":13.44,"volume":10009205,"rsi_14":56.44,"sma_20":13.91,"sma_60":13.9,"sma_120":13.24},{"date":"2025-12-05","open":13.59,"high":13.67,"low":13.4,"close":13.43,"volume":5815847,"rsi_14":52.66,"sma_20":13.9,"sma_60":13.92,"sma_120":13.26},{"date":"2025-12-08","open":13.47,"high":13.61,"low":13.33,"close":13.37,"volume":4799582,"rsi_14":48.37,"sma_20":13.89,"sma_60":13.93,"sma_120":13.29},{"date":"2025-12-09","open":13.43,"high":13.7,"low":13.39,"close":13.47,"volume":7050759,"rsi_14":56.9,"sma_20":13.87,"sma_60":13.95,"sma_120":13.32},{"date":"2025-12-10","open":13.49,"high":13.6,"low":13.26,"close":13.31,"volume":11788026,"rsi_14":50.81,"sma_20":13.85,"sma_60":13.97,"sma_120":13.35},{"date":"2025-12-11","open":13.31,"high":13.61,"low":13.17,"close":13.5,"volume":7595512,"rsi_14":63.69,"sma_20":13.85,"sma_60":13.99,"sma_120":13.38},{"date":"2025-12-12","open":13.58,"high":13.62,"low":13.27,"close":13.34,"volume":7114502,"rsi_14":52.33,"sma_20":13.86,"sma_60":14.01,"sma_120":13.41},{"date":"2025-12-15","open":13.33,"high":13.41,"low":13.17,"close":13.37,"volume":7835220,"rsi_14":49.38,"sma_20":13.86,"sma_60":14.02,"sma_120":13.44},{"date":"2025-12-16","open":13.36,"high":13.36,"low":13.04,"close":13.14,"volume":5183533,"rsi_14":44.69,"sma_20":13.84,"sma_60":14.03,"sma_120":13.46},{"date":"2025-12-17","open":13.19,"high":13.27,"low":12.89,"close":13.0,"volume":6537223,"rsi_14":38.25,"sma_20":13.83,"sma_60":14.03,"sma_120":13.48},{"date":"2025-12-18","open":13.12,"high":13.26,"low":13.06,"close":13.19,"volume":6758548,"rsi_14":39.89,"sma_20":13.83,"sma_60":14.04,"sma_120":13.51},{"date":"2025-12-19","open":13.23,"high":13.39,"low":13.02,"close":13.05,"volume":11204125,"rsi_14":38.27,"sma_20":13.83,"sma_60":14.05,"sma_120":13.53},{"date":"2025-12-22","open":13.1,"high":13.39,"low":13.04,"close":13.37,"volume":7903864,"rsi_14":47.79,"sma_20":13.83,"sma_60":14.06,"sma_120":13.55},{"date":"2025-12-23","open":13.43,"high":13.52,"low":13.32,"close":13.41,"volume":4812515,"rsi_14":54.63,"sma_20":13.83,"sma_60":14.07,"sma_120":13.57},{"date":"2025-12-24","open":13.38,"high":13.49,"low":13.33,"close":13.47,"volume":2488315,"rsi_14":50.79,"sma_20":13.84,"sma_60":14.08,"sma_120":13.59},{"date":"2025-12-26","open":13.51,"high":13.58,"low":13.43,"close":13.57,"volume":3090572,"rsi_14":53.77,"sma_20":13.85,"sma_60":14.06,"sma_120":13.62},{"date":"2025-12-29","open":13.56,"high":13.7,"low":13.51,"close":13.63,"volume":5289272,"rsi_14":56.78,"sma_20":13.85,"sma_60":14.06,"sma_120":13.63},{"date":"2025-12-30","open":13.69,"high":14.04,"low":13.6,"close":13.99,"volume":8104125,"rsi_14":61.95,"sma_20":13.88,"sma_60":14.06,"sma_120":13.64},{"date":"2025-12-31","open":14.01,"high":14.04,"low":13.81,"close":13.83,"volume":5820827,"rsi_14":61.95,"sma_20":13.9,"sma_60":14.06,"sma_120":13.66},{"date":"2026-01-02","open":14.0,"high":14.34,"low":13.87,"close":14.29,"volume":7290457,"rsi_14":66.14,"sma_20":13.95,"sma_60":14.07,"sma_120":13.68},{"date":"2026-01-05","open":14.44,"high":14.49,"low":13.95,"close":14.21,"volume":7642307,"rsi_14":68.29,"sma_20":13.99,"sma_60":14.07,"sma_120":13.69},{"date":"2026-01-06","open":14.25,"high":14.45,"low":14.16,"close":14.37,"volume":6892900,"rsi_14":70.0,"sma_20":14.04,"sma_60":14.07,"sma_120":13.71},{"date":"2026-01-07","open":14.32,"high":14.39,"low":13.92,"close":13.94,"volume":7656502,"rsi_14":64.77,"sma_20":14.07,"sma_60":14.08,"sma_120":13.72},{"date":"2026-01-08","open":13.89,"high":14.04,"low":13.7,"close":13.72,"volume":7339406,"rsi_14":62.76,"sma_20":14.08,"sma_60":14.07,"sma_120":13.72},{"date":"2026-01-09","open":13.82,"high":14.2,"low":13.78,"close":13.81,"volume":7743770,"rsi_14":61.43,"sma_20":14.11,"sma_60":14.07,"sma_120":13.73},{"date":"2026-01-12","open":13.74,"high":13.74,"low":13.41,"close":13.54,"volume":8247841,"rsi_14":58.7,"sma_20":14.11,"sma_60":14.06,"sma_120":13.73},{"date":"2026-01-13","open":13.55,"high":13.66,"low":13.41,"close":13.47,"volume":8807099,"rsi_14":52.06,"sma_20":14.12,"sma_60":14.05,"sma_120":13.73},{"date":"2026-01-14","open":13.41,"high":13.7,"low":13.4,"close":13.5,"volume":9524157,"rsi_14":51.88,"sma_20":14.13,"sma_60":14.04,"sma_120":13.73},{"date":"2026-01-15","open":13.58,"high":14.1,"low":13.53,"close":13.93,"volume":14605977,"rsi_14":57.89,"sma_20":14.17,"sma_60":14.04,"sma_120":13.74},{"date":"2026-01-16","open":13.81,"high":14.28,"low":13.64,"close":13.69,"volume":10519606,"rsi_14":51.89,"sma_20":14.2,"sma_60":14.04,"sma_120":13.74},{"date":"2026-01-20","open":13.46,"high":13.52,"low":13.15,"close":13.28,"volume":14362125,"rsi_14":44.92,"sma_20":14.21,"sma_60":14.03,"sma_120":13.75},{"date":"2026-01-21","open":13.54,"high":13.89,"low":13.49,"close":13.74,"volume":10919086,"rsi_14":46.43,"sma_20":14.24,"sma_60":14.03,"sma_120":13.76},{"date":"2026-01-22","open":13.91,"high":14.14,"low":13.63,"close":14.09,"volume":8078463,"rsi_14":53.51,"sma_20":14.28,"sma_60":14.03,"sma_120":13.77},{"date":"2026-01-23","open":14.05,"high":14.1,"low":13.65,"close":13.74,"volume":6835800,"rsi_14":42.36,"sma_20":14.3,"sma_60":14.03,"sma_120":13.78},{"date":"2026-01-26","open":13.79,"high":14.35,"low":13.76,"close":14.1,"volume":8526100,"rsi_14":48.63,"sma_20":14.33,"sma_60":14.03,"sma_120":13.79},{"date":"2026-01-27","open":14.22,"high":14.46,"low":14.01,"close":14.39,"volume":6171500,"rsi_14":50.24,"sma_20":14.37,"sma_60":14.04,"sma_120":13.81},{"date":"2026-01-28","open":14.46,"high":14.74,"low":14.32,"close":14.65,"volume":10909900,"rsi_14":59.34,"sma_20":14.43,"sma_60":14.06,"sma_120":13.83},{"date":"2026-01-29","open":14.66,"high":14.81,"low":14.09,"close":14.51,"volume":10778100,"rsi_14":60.57,"sma_20":14.45,"sma_60":14.08,"sma_120":13.84},{"date":"2026-01-30","open":14.48,"high":14.57,"low":14.14,"close":14.3,"volume":12058200,"rsi_14":53.96,"sma_20":14.47,"sma_60":14.09,"sma_120":13.86},{"date":"2026-02-02","open":14.22,"high":14.52,"low":14.18,"close":14.38,"volume":10207500,"rsi_14":58.69,"sma_20":14.46,"sma_60":14.12,"sma_120":13.87},{"date":"2026-02-03","open":15.35,"high":15.8,"low":15.08,"close":15.71,"volume":24686500,"rsi_14":70.15,"sma_20":14.53,"sma_60":14.15,"sma_120":13.9},{"date":"2026-02-04","open":15.5,"high":15.57,"low":15.17,"close":15.37,"volume":11717600,"rsi_14":65.71,"sma_20":14.57,"sma_60":14.17,"sma_120":13.92},{"date":"2026-02-05","open":15.14,"high":15.38,"low":14.98,"close":15.22,"volume":9630000,"rsi_14":60.87,"sma_20":14.63,"sma_60":14.2,"sma_120":13.94},{"date":"2026-02-06","open":15.54,"high":15.76,"low":15.33,"close":15.67,"volume":6637600,"rsi_14":66.91,"sma_20":14.72,"sma_60":14.23,"sma_120":13.97},{"date":"2026-02-09","open":15.6,"high":15.88,"low":15.47,"close":15.68,"volume":7516206,"rsi_14":62.86,"sma_20":14.39,"sma_60":14.06,"sma_120":13.79},{"date":"2026-02-10","open":15.73,"high":15.98,"low":15.45,"close":15.86,"volume":8662897,"rsi_14":65.31,"sma_20":14.5,"sma_60":14.09,"sma_120":13.82},{"date":"2026-02-11","open":16.01,"high":16.2,"low":15.89,"close":16.05,"volume":8022978,"rsi_14":65.52,"sma_20":14.62,"sma_60":14.12,"sma_120":13.85},{"date":"2026-02-12","open":16.03,"high":16.38,"low":15.74,"close":15.81,"volume":11018035,"rsi_14":68.58,"sma_20":14.72,"sma_60":14.16,"sma_120":13.87},{"date":"2026-02-13","open":15.66,"high":16.2,"low":15.6,"close":15.89,"volume":10151684,"rsi_14":72.59,"sma_20":14.81,"sma_60":14.2,"sma_120":13.9},{"date":"2026-02-17","open":15.95,"high":16.1,"low":15.77,"close":16.0,"volume":8077963,"rsi_14":72.68,"sma_20":14.91,"sma_60":14.24,"sma_120":13.93},{"date":"2026-02-18","open":16.03,"high":16.09,"low":15.83,"close":15.9,"volume":6417300,"rsi_14":64.29,"sma_20":15.48,"sma_60":14.5,"sma_120":14.14},{"date":"2026-02-19","open":15.85,"high":16.0,"low":15.78,"close":15.97,"volume":4505400,"rsi_14":67.51,"sma_20":15.59,"sma_60":14.55,"sma_120":14.16},{"date":"2026-02-20","open":15.86,"high":16.15,"low":15.68,"close":16.12,"volume":12358909,"rsi_14":76.35,"sma_20":15.68,"sma_60":14.6,"sma_120":14.19},{"date":"2026-02-23","open":15.97,"high":16.1,"low":15.66,"close":15.87,"volume":8357600,"rsi_14":70.68,"sma_20":15.78,"sma_60":14.64,"sma_120":14.21},{"date":"2026-02-24","open":15.96,"high":16.06,"low":15.73,"close":15.88,"volume":10066913,"rsi_14":75.27,"sma_20":15.08,"sma_60":14.33,"sma_120":13.99},{"date":"2026-02-25","open":15.95,"high":16.08,"low":15.88,"close":15.98,"volume":7407664,"rsi_14":75.57,"sma_20":15.15,"sma_60":14.36,"sma_120":14.02},{"date":"2026-02-26","open":15.92,"high":15.98,"low":15.54,"close":15.86,"volume":9256112,"rsi_14":71.05,"sma_20":15.24,"sma_60":14.4,"sma_120":14.04},{"date":"2026-02-27","open":16.65,"high":17.23,"low":16.49,"close":16.87,"volume":26333040,"rsi_14":80.34,"sma_20":15.39,"sma_60":14.45,"sma_120":14.08},{"date":"2026-03-02","open":13.98,"high":14.01,"low":13.85,"close":13.87,"volume":80068221,"rsi_14":52.85,"sma_20":15.39,"sma_60":14.45,"sma_120":14.08},{"date":"2026-03-03","open":13.86,"high":13.92,"low":13.78,"close":13.84,"volume":49883124,"rsi_14":49.55,"sma_20":15.39,"sma_60":14.45,"sma_120":14.09},{"date":"2026-03-04","open":13.86,"high":13.96,"low":13.83,"close":13.95,"volume":21320865,"rsi_14":47.69,"sma_20":15.41,"sma_60":14.46,"sma_120":14.1},{"date":"2026-03-05","open":13.88,"high":13.96,"low":13.87,"close":13.88,"volume":22567237,"rsi_14":33.81,"sma_20":15.42,"sma_60":14.47,"sma_120":14.11},{"date":"2026-03-06","open":13.88,"high":13.91,"low":13.81,"close":13.81,"volume":16551625,"rsi_14":31.35,"sma_20":15.41,"sma_60":14.47,"sma_120":14.12},{"date":"2026-03-09","open":13.8,"high":13.88,"low":13.77,"close":13.85,"volume":14667381,"rsi_14":29.35,"sma_20":15.41,"sma_60":14.48,"sma_120":14.12},{"date":"2026-03-10","open":13.84,"high":13.92,"low":13.82,"close":13.87,"volume":12120952,"rsi_14":30.99,"sma_20":15.43,"sma_60":14.49,"sma_120":14.13},{"date":"2026-03-11","open":13.9,"high":13.91,"low":13.88,"close":13.89,"volume":11230025,"rsi_14":29.91,"sma_20":15.43,"sma_60":14.5,"sma_120":14.14},{"date":"2026-03-12","open":13.89,"high":13.92,"low":13.88,"close":13.88,"volume":8683116,"rsi_14":28.27,"sma_20":15.41,"sma_60":14.51,"sma_120":14.14},{"date":"2026-03-13","open":13.92,"high":13.92,"low":13.85,"close":13.85,"volume":12086375,"rsi_14":26.42,"sma_20":15.32,"sma_60":14.51,"sma_120":14.15},{"date":"2026-03-16","open":13.91,"high":13.91,"low":13.82,"close":13.86,"volume":13970633,"rsi_14":27.87,"sma_20":15.22,"sma_60":14.52,"sma_120":14.16},{"date":"2026-03-17","open":13.86,"high":13.89,"low":13.85,"close":13.86,"volume":13134507,"rsi_14":26.62,"sma_20":15.1,"sma_60":14.52,"sma_120":14.16},{"date":"2026-03-18","open":13.86,"high":13.88,"low":13.84,"close":13.84,"volume":16737537,"rsi_14":27.19,"sma_20":15.0,"sma_60":14.53,"sma_120":14.18},{"date":"2026-03-19","open":13.83,"high":13.84,"low":13.78,"close":13.81,"volume":15320502,"rsi_14":5.53,"sma_20":14.9,"sma_60":14.53,"sma_120":14.19},{"date":"2026-03-20","open":13.81,"high":13.83,"low":13.73,"close":13.76,"volume":22339582,"rsi_14":38.61,"sma_20":14.78,"sma_60":14.53,"sma_120":14.2},{"date":"2026-03-23","open":13.76,"high":13.82,"low":13.74,"close":13.74,"volume":11124506,"rsi_14":41.05,"sma_20":14.66,"sma_60":14.54,"sma_120":14.21},{"date":"2026-03-24","open":13.74,"high":13.81,"low":13.72,"close":13.79,"volume":15316946,"rsi_14":30.95,"sma_20":14.55,"sma_60":14.54,"sma_120":14.22},{"date":"2026-03-25","open":13.79,"high":13.8,"low":13.72,"close":13.72,"volume":13746076,"rsi_14":30.68,"sma_20":14.44,"sma_60":14.54,"sma_120":14.23},{"date":"2026-03-26","open":13.7,"high":13.74,"low":13.68,"close":13.68,"volume":18815754,"rsi_14":32.93,"sma_20":14.33,"sma_60":14.55,"sma_120":14.24},{"date":"2026-03-27","open":13.7,"high":13.77,"low":13.67,"close":13.67,"volume":20270060,"rsi_14":23.29,"sma_20":14.16,"sma_60":14.55,"sma_120":14.25},{"date":"2026-03-30","open":13.75,"high":13.77,"low":13.66,"close":13.69,"volume":10392736,"rsi_14":25.97,"sma_20":14.15,"sma_60":14.55,"sma_120":14.26},{"date":"2026-03-31","open":13.72,"high":13.79,"low":13.7,"close":13.75,"volume":8452329,"rsi_14":33.72,"sma_20":14.15,"sma_60":14.55,"sma_120":14.27},{"date":"2026-04-01","open":13.73,"high":13.89,"low":13.73,"close":13.86,"volume":10275941,"rsi_14":48.15,"sma_20":14.14,"sma_60":14.56,"sma_120":14.28},{"date":"2026-04-02","open":13.85,"high":13.97,"low":13.83,"close":13.96,"volume":7484866,"rsi_14":59.35,"sma_20":14.15,"sma_60":14.56,"sma_120":14.29},{"date":"2026-04-06","open":13.93,"high":13.99,"low":13.9,"close":13.99,"volume":7303784,"rsi_14":59.68,"sma_20":14.15,"sma_60":14.58,"sma_120":14.3},{"date":"2026-04-07","open":13.93,"high":14.09,"low":13.92,"close":14.09,"volume":7104415,"rsi_14":65.52,"sma_20":14.17,"sma_60":14.59,"sma_120":14.31},{"date":"2026-04-08","open":14.06,"high":14.11,"low":14.01,"close":14.06,"volume":6534545,"rsi_14":66.21,"sma_20":14.18,"sma_60":14.6,"sma_120":14.32},{"date":"2026-04-09","open":14.04,"high":14.11,"low":14.02,"close":14.07,"volume":10314676,"rsi_14":67.83,"sma_20":14.18,"sma_60":14.62,"sma_120":14.33},{"date":"2026-04-10","open":14.07,"high":14.09,"low":14.03,"close":14.05,"volume":6078544,"rsi_14":70.0,"sma_20":14.19,"sma_60":14.63,"sma_120":14.34},{"date":"2026-04-13","open":14.04,"high":14.06,"low":14.01,"close":14.06,"volume":7221494,"rsi_14":73.33,"sma_20":14.2,"sma_60":14.64,"sma_120":14.35},{"date":"2026-04-14","open":14.04,"high":14.1,"low":14.02,"close":14.06,"volume":7555862,"rsi_14":70.87,"sma_20":14.21,"sma_60":14.64,"sma_120":14.36},{"date":"2026-04-15","open":14.06,"high":14.11,"low":14.06,"close":14.11,"volume":8840542,"rsi_14":81.82,"sma_20":14.23,"sma_60":14.65,"sma_120":14.36},{"date":"2026-04-16","open":14.11,"high":14.17,"low":14.11,"close":14.15,"volume":9216525,"rsi_14":90.08,"sma_20":14.24,"sma_60":14.66,"sma_120":14.36},{"date":"2026-04-17","open":14.16,"high":14.16,"low":14.11,"close":14.12,"volume":9377238,"rsi_14":88.0,"sma_20":14.26,"sma_60":14.66,"sma_120":14.36},{"date":"2026-04-20","open":14.11,"high":14.14,"low":14.11,"close":14.13,"volume":5376716,"rsi_14":87.2,"sma_20":14.28,"sma_60":14.66,"sma_120":14.36},{"date":"2026-04-21","open":14.15,"high":14.17,"low":14.1,"close":14.1,"volume":8402295,"rsi_14":83.93,"sma_20":14.3,"sma_60":14.65,"sma_120":14.36},{"date":"2026-04-22","open":14.15,"high":14.16,"low":14.11,"close":14.11,"volume":7434317,"rsi_14":75.76,"sma_20":14.31,"sma_60":14.65,"sma_120":14.36},{"date":"2026-04-23","open":14.15,"high":14.16,"low":14.11,"close":14.15,"volume":9849869,"rsi_14":72.09,"sma_20":14.33,"sma_60":14.64,"sma_120":14.36},{"date":"2026-04-24","open":14.14,"high":14.16,"low":14.12,"close":14.14,"volume":18137792,"rsi_14":69.05,"sma_20":14.36,"sma_60":14.64,"sma_120":14.36},{"date":"2026-04-27","open":14.15,"high":14.17,"low":14.12,"close":14.14,"volume":6971836,"rsi_14":57.58,"sma_20":14.38,"sma_60":14.65,"sma_120":14.36},{"date":"2026-04-28","open":14.13,"high":14.15,"low":14.11,"close":14.13,"volume":12721861,"rsi_14":63.33,"sma_20":14.41,"sma_60":14.65,"sma_120":14.36},{"date":"2026-04-29","open":14.12,"high":14.13,"low":14.09,"close":14.11,"volume":19334312,"rsi_14":59.02,"sma_20":14.42,"sma_60":14.66,"sma_120":14.36},{"date":"2026-04-30","open":14.14,"high":14.14,"low":14.11,"close":14.11,"volume":8588542,"rsi_14":61.9,"sma_20":14.44,"sma_60":14.66,"sma_120":14.36},{"date":"2026-05-01","open":14.15,"high":14.18,"low":14.09,"close":14.11,"volume":19430061,"rsi_14":37.36,"sma_20":14.43,"sma_60":14.67,"sma_120":14.35},{"date":"2026-05-04","open":14.1,"high":14.13,"low":14.09,"close":14.11,"volume":5980457,"rsi_14":38.95,"sma_20":14.43,"sma_60":14.67,"sma_120":14.35},{"date":"2026-05-05","open":14.12,"high":14.2,"low":14.12,"close":14.2,"volume":8245395,"rsi_14":40.82,"sma_20":14.43,"sma_60":14.67,"sma_120":14.35},{"date":"2026-05-06","open":14.26,"high":14.28,"low":14.13,"close":14.17,"volume":14268093,"rsi_14":31.07,"sma_20":14.42,"sma_60":14.68,"sma_120":14.35},{"date":"2026-05-07","open":14.17,"high":14.19,"low":14.07,"close":14.12,"volume":24319388,"rsi_14":31.07,"sma_20":14.42,"sma_60":14.68,"sma_120":14.35},{"date":"2026-05-08","open":14.21,"high":14.21,"low":14.08,"close":14.16,"volume":11248158,"rsi_14":32.0,"sma_20":14.42,"sma_60":14.67,"sma_120":14.35},{"date":"2026-05-11","open":14.19,"high":14.21,"low":14.13,"close":14.18,"volume":23288288,"rsi_14":40.59,"sma_20":14.41,"sma_60":14.65,"sma_120":14.35},{"date":"2026-05-12","open":14.18,"high":14.28,"low":14.16,"close":14.25,"volume":9436838,"rsi_14":48.72,"sma_20":14.42,"sma_60":14.62,"sma_120":14.35},{"date":"2026-05-13","open":14.26,"high":14.28,"low":14.24,"close":14.26,"volume":11676893,"rsi_14":42.86,"sma_20":14.41,"sma_60":14.58,"sma_120":14.35},{"date":"2026-05-14","open":14.27,"high":14.3,"low":14.24,"close":14.29,"volume":9125694,"rsi_14":46.79,"sma_20":14.41,"sma_60":14.55,"sma_120":14.35},{"date":"2026-05-15","open":14.26,"high":14.32,"low":14.24,"close":14.3,"volume":9629186,"rsi_14":47.75,"sma_20":14.41,"sma_60":14.52,"sma_120":14.36},{"date":"2026-05-18","open":14.31,"high":14.39,"low":14.29,"close":14.36,"volume":13522426,"rsi_14":55.56,"sma_20":14.42,"sma_60":14.49,"sma_120":14.37},{"date":"2026-05-19","open":14.34,"high":14.41,"low":14.34,"close":14.4,"volume":6357143,"rsi_14":60.0,"sma_20":14.42,"sma_60":14.46,"sma_120":14.38},{"date":"2026-05-20","open":14.4,"high":14.56,"low":14.4,"close":14.56,"volume":14082627,"rsi_14":67.32,"sma_20":14.43,"sma_60":14.43,"sma_120":14.38},{"date":"2026-05-21","open":14.5,"high":14.53,"low":14.47,"close":14.52,"volume":13611841,"rsi_14":82.17,"sma_20":14.45,"sma_60":14.41,"sma_120":14.38},{"date":"2026-05-22","open":14.56,"high":14.57,"low":14.48,"close":14.51,"volume":8783877,"rsi_14":81.68,"sma_20":14.46,"sma_60":14.38,"sma_120":14.39},{"date":"2026-05-26","open":14.53,"high":14.55,"low":14.49,"close":14.5,"volume":5991238,"rsi_14":77.19,"sma_20":14.46,"sma_60":14.34,"sma_120":14.39},{"date":"2026-05-27","open":14.5,"high":14.52,"low":14.5,"close":14.51,"volume":8301208,"rsi_14":80.53,"sma_20":14.47,"sma_60":14.34,"sma_120":14.4},{"date":"2026-05-28","open":14.54,"high":14.54,"low":14.5,"close":14.52,"volume":5622991,"rsi_14":88.35,"sma_20":14.49,"sma_60":14.35,"sma_120":14.4},{"date":"2026-05-29","open":14.53,"high":14.53,"low":14.5,"close":14.5,"volume":8424456,"rsi_14":84.85,"sma_20":14.5,"sma_60":14.36,"sma_120":14.41},{"date":"2026-06-01","open":14.51,"high":14.57,"low":14.49,"close":14.53,"volume":10223317,"rsi_14":84.0,"sma_20":14.52,"sma_60":14.37,"sma_120":14.42},{"date":"2026-06-02","open":14.52,"high":14.55,"low":14.51,"close":14.51,"volume":9525318,"rsi_14":80.9,"sma_20":14.54,"sma_60":14.38,"sma_120":14.42},{"date":"2026-06-03","open":14.52,"high":14.55,"low":14.52,"close":14.54,"volume":11298489,"rsi_14":79.38,"sma_20":14.55,"sma_60":14.38,"sma_120":14.43},{"date":"2026-06-04","open":14.53,"high":14.57,"low":14.53,"close":14.56,"volume":5942068,"rsi_14":78.26,"sma_20":14.57,"sma_60":14.39,"sma_120":14.44},{"date":"2026-06-05","open":14.55,"high":14.56,"low":14.5,"close":14.5,"volume":5353402,"rsi_14":70.59,"sma_20":14.59,"sma_60":14.4,"sma_120":14.45},{"date":"2026-06-08","open":14.54,"high":14.55,"low":14.46,"close":14.54,"volume":13781520,"rsi_14":68.0,"sma_20":14.61,"sma_60":14.41,"sma_120":14.46},{"date":"2026-06-09","open":14.52,"high":14.55,"low":14.45,"close":14.49,"volume":11579493,"rsi_14":57.14,"sma_20":14.63,"sma_60":14.42,"sma_120":14.46},{"date":"2026-06-10","open":14.48,"high":14.51,"low":14.46,"close":14.46,"volume":9308853,"rsi_14":37.84,"sma_20":14.64,"sma_60":14.42,"sma_120":14.47},{"date":"2026-06-11","open":14.48,"high":14.52,"low":14.48,"close":14.5,"volume":6715259,"rsi_14":46.67,"sma_20":14.65,"sma_60":14.43,"sma_120":14.48},{"date":"2026-06-12","open":14.51,"high":14.54,"low":14.49,"close":14.51,"volume":5948374,"rsi_14":49.33,"sma_20":14.66,"sma_60":14.44,"sma_120":14.48},{"date":"2026-06-15","open":14.51,"high":14.53,"low":14.48,"close":14.51,"volume":5581660,"rsi_14":51.35,"sma_20":14.67,"sma_60":14.45,"sma_120":14.49},{"date":"2026-06-16","open":14.49,"high":14.51,"low":14.46,"close":14.47,"volume":5226545,"rsi_14":45.0,"sma_20":14.68,"sma_60":14.46,"sma_120":14.49},{"date":"2026-06-17","open":14.46,"high":14.51,"low":14.4,"close":14.44,"volume":8644606,"rsi_14":40.0,"sma_20":14.68,"sma_60":14.47,"sma_120":14.5},{"date":"2026-06-18","open":14.45,"high":14.48,"low":14.44,"close":14.45,"volume":10322279,"rsi_14":43.21,"sma_20":14.67,"sma_60":14.47,"sma_120":14.51},{"date":"2026-06-22","open":14.46,"high":14.49,"low":14.45,"close":14.48,"volume":4200352,"rsi_14":44.58,"sma_20":14.67,"sma_60":14.48,"sma_120":14.51},{"date":"2026-06-23","open":14.46,"high":14.53,"low":14.46,"close":14.53,"volume":8684479,"rsi_14":51.72,"sma_20":14.67,"sma_60":14.49,"sma_120":14.52},{"date":"2026-06-24","open":14.5,"high":14.53,"low":14.5,"close":14.51,"volume":5960884,"rsi_14":47.62,"sma_20":14.67,"sma_60":14.51,"sma_120":14.53},{"date":"2026-06-25","open":14.52,"high":14.54,"low":14.45,"close":14.49,"volume":8216837,"rsi_14":40.45,"sma_20":14.67,"sma_60":14.52,"sma_120":14.53},{"date":"2026-06-26","open":14.48,"high":14.51,"low":14.46,"close":14.5,"volume":8585729,"rsi_14":47.37,"sma_20":14.67,"sma_60":14.53,"sma_120":14.54},{"date":"2026-06-29","open":14.48,"high":14.49,"low":14.44,"close":14.46,"volume":7459120,"rsi_14":39.47,"sma_20":14.67,"sma_60":14.53,"sma_120":14.55},{"date":"2026-06-30","open":14.45,"high":14.5,"low":14.45,"close":14.49,"volume":6036540,"rsi_14":46.27,"sma_20":14.67,"sma_60":14.54,"sma_120":14.55},{"date":"2026-07-01","open":14.47,"high":14.52,"low":14.46,"close":14.47,"volume":8637253,"rsi_14":52.17,"sma_20":14.67,"sma_60":14.54,"sma_120":14.56},{"date":"2026-07-02","open":14.51,"high":14.51,"low":14.38,"close":14.41,"volume":15086316,"rsi_14":38.36,"sma_20":14.66,"sma_60":14.55,"sma_120":14.57},{"date":"2026-07-06","open":14.47,"high":14.47,"low":14.36,"close":14.4,"volume":8785517,"rsi_14":33.33,"sma_20":14.65,"sma_60":14.55,"sma_120":14.58},{"date":"2026-07-07","open":14.42,"high":14.47,"low":14.4,"close":14.45,"volume":7934115,"rsi_14":42.86,"sma_20":14.65,"sma_60":14.55,"sma_120":14.59},{"date":"2026-07-08","open":14.45,"high":14.5,"low":14.44,"close":14.47,"volume":9094570,"rsi_14":48.72,"sma_20":14.64,"sma_60":14.56,"sma_120":14.59},{"date":"2026-07-09","open":14.48,"high":14.64,"low":14.45,"close":14.56,"volume":26447658,"rsi_14":64.21,"sma_20":14.65,"sma_60":14.56,"sma_120":14.6},{"date":"2026-07-10","open":14.6,"high":14.61,"low":14.59,"close":14.6,"volume":5233011,"rsi_14":65.31,"sma_20":14.66,"sma_60":14.57,"sma_120":14.61},{"date":"2026-07-13","open":14.61,"high":14.62,"low":14.59,"close":14.59,"volume":8231511,"rsi_14":61.86,"sma_20":14.66,"sma_60":14.57,"sma_120":14.61},{"date":"2026-07-14","open":14.61,"high":14.62,"low":14.6,"close":14.62,"volume":5561764,"rsi_14":60.0,"sma_20":14.67,"sma_60":14.58,"sma_120":14.62},{"date":"2026-07-15","open":14.64,"high":14.65,"low":14.6,"close":14.63,"volume":8620493,"rsi_14":64.21,"sma_20":14.67,"sma_60":14.59,"sma_120":14.62},{"date":"2026-07-16","open":14.62,"high":14.64,"low":14.6,"close":14.62,"volume":8952337,"rsi_14":67.03,"sma_20":14.68,"sma_60":14.59,"sma_120":14.62},{"date":"2026-07-17","open":14.62,"high":14.64,"low":14.6,"close":14.6,"volume":6652259,"rsi_14":61.05,"sma_20":14.69,"sma_60":14.6,"sma_120":14.62},{"date":"2026-07-20","open":14.62,"high":14.65,"low":14.6,"close":14.62,"volume":6242423,"rsi_14":68.42,"sma_20":14.7,"sma_60":14.6,"sma_120":14.62},{"date":"2026-07-21","open":14.63,"high":14.66,"low":14.62,"close":14.64,"volume":5762216,"rsi_14":66.67,"sma_20":14.71,"sma_60":14.61,"sma_120":14.62},{"date":"2026-07-22","open":14.65,"high":14.69,"low":14.64,"close":14.68,"volume":5818556,"rsi_14":71.74,"sma_20":14.71,"sma_60":14.61,"sma_120":14.63},{"date":"2026-07-23","open":14.68,"high":14.7,"low":14.64,"close":14.65,"volume":5008468,"rsi_14":76.92,"sma_20":14.72,"sma_60":14.62,"sma_120":14.63},{"date":"2026-07-24","open":14.67,"high":14.67,"low":14.63,"close":14.66,"volume":6998085,"rsi_14":79.78,"sma_20":14.73,"sma_60":14.63,"sma_120":14.64},{"date":"2026-07-27","open":14.65,"high":14.67,"low":14.65,"close":14.65,"volume":4319808,"rsi_14":75.61,"sma_20":14.74,"sma_60":14.63,"sma_120":14.64},{"date":"2026-07-28","open":14.66,"high":14.67,"low":14.65,"close":14.65,"volume":6503857,"rsi_14":75.31,"sma_20":14.75,"sma_60":14.64,"sma_120":14.65},{"date":"2026-07-29","open":14.67,"high":14.67,"low":14.64,"close":14.64,"volume":4747539,"rsi_14":65.57,"sma_20":14.76,"sma_60":14.65,"sma_120":14.66},{"date":"2026-07-30","open":14.67,"high":14.67,"low":14.6,"close":14.67,"volume":8427397,"rsi_14":62.07,"sma_20":14.77,"sma_60":14.66,"sma_120":14.66},{"date":"2026-07-31","open":14.7,"high":14.72,"low":14.65,"close":14.68,"volume":10358313,"rsi_14":40.91,"sma_20":14.77,"sma_60":14.66,"sma_120":14.66},{"date":"2026-08-03","open":14.67,"high":14.72,"low":14.67,"close":14.71,"volume":7474567,"rsi_14":38.1,"sma_20":14.78,"sma_60":14.67,"sma_120":14.71},{"date":"2026-08-04","open":14.71,"high":14.72,"low":14.67,"close":14.68,"volume":7275852,"rsi_14":35.56,"sma_20":14.78,"sma_60":14.67,"sma_120":14.69},{"date":"2026-08-05","open":14.68,"high":14.71,"low":14.68,"close":14.7,"volume":7966078,"rsi_14":37.78,"sma_20":14.78,"sma_60":14.68,"sma_120":14.68},{"date":"2026-08-06","open":14.7,"high":14.77,"low":14.68,"close":14.7,"volume":8066919,"rsi_14":43.18,"sma_20":14.78,"sma_60":14.69,"sma_120":14.67},{"date":"2026-08-07","open":14.72,"high":14.73,"low":14.69,"close":14.73,"volume":6795816,"rsi_14":40.48,"sma_20":14.78,"sma_60":14.69,"sma_120":14.65},{"date":"2026-08-10","open":14.71,"high":14.75,"low":14.69,"close":14.73,"volume":12456323,"rsi_14":38.55,"sma_20":14.78,"sma_60":14.7,"sma_120":14.64},{"date":"2026-08-11","open":14.72,"high":14.73,"low":14.7,"close":14.7,"volume":3722042,"rsi_14":30.0,"sma_20":14.77,"sma_60":14.7,"sma_120":14.63},{"date":"2026-08-12","open":14.71,"high":14.74,"low":14.71,"close":14.71,"volume":4491579,"rsi_14":35.06,"sma_20":14.77,"sma_60":14.7,"sma_120":14.61},{"date":"2026-08-13","open":14.74,"high":14.75,"low":14.71,"close":14.73,"volume":2994661,"rsi_14":36.71,"sma_20":14.77,"sma_60":14.71,"sma_120":14.6},{"date":"2026-08-14","open":14.74,"high":14.75,"low":14.72,"close":14.73,"volume":3477999,"rsi_14":36.84,"sma_20":14.76,"sma_60":14.71,"sma_120":14.58},{"date":"2026-08-17","open":14.74,"high":14.77,"low":14.72,"close":14.76,"volume":6711470},{"date":"2026-08-18","open":14.76,"high":14.79,"low":14.74,"close":14.74,"volume":4297353,"rsi_14":41.46,"sma_20":14.76,"sma_60":14.71,"sma_120":14.56},{"date":"2026-08-19","open":14.79,"high":14.79,"low":14.7,"close":14.7,"volume":6820690,"rsi_14":32.56,"sma_20":14.75,"sma_60":14.71,"sma_120":14.55},{"date":"2026-08-20","open":14.73,"high":14.78,"low":14.7,"close":14.77,"volume":7884049},{"date":"2026-08-21","open":14.76,"high":14.78,"low":14.75,"close":14.77,"volume":10768986,"rsi_14":60.0,"sma_20":14.74,"sma_60":14.72,"sma_120":14.53},{"date":"2026-08-24","open":14.75,"high":14.77,"low":14.74,"close":14.75,"volume":13359257,"rsi_14":62.07,"sma_20":14.74,"sma_60":14.72,"sma_120":14.53},{"date":"2026-08-25","open":14.75,"high":14.76,"low":14.72,"close":14.73,"volume":5957794,"rsi_14":55.17,"sma_20":14.73,"sma_60":14.72,"sma_120":14.54},{"date":"2026-08-26","open":14.73,"high":14.74,"low":14.72,"close":14.73,"volume":10823550,"rsi_14":55.17,"sma_20":14.73,"sma_60":14.72,"sma_120":14.54},{"date":"2026-08-27","open":14.72,"high":14.75,"low":14.71,"close":14.75,"volume":7233587,"rsi_14":53.57,"sma_20":14.73,"sma_60":14.72,"sma_120":14.55},{"date":"2026-08-28","open":14.73,"high":14.75,"low":14.71,"close":14.73,"volume":5672834,"rsi_14":49.18,"sma_20":14.73,"sma_60":14.72,"sma_120":14.55},{"date":"2026-08-31","open":14.72,"high":14.76,"low":14.71,"close":14.74,"volume":9091089,"rsi_14":57.89,"sma_20":14.73,"sma_60":14.72,"sma_120":14.56},{"date":"2026-09-01","open":14.75,"high":14.8,"low":14.74,"close":14.77,"volume":5605392,"rsi_14":60.0,"sma_20":14.73,"sma_60":14.72,"sma_120":14.56},{"date":"2026-09-02","open":14.75,"high":14.82,"low":14.75,"close":14.8,"volume":9770884,"rsi_14":61.29,"sma_20":14.74,"sma_60":14.72,"sma_120":14.57},{"date":"2026-09-03","open":14.82,"high":14.85,"low":14.78,"close":14.78,"volume":9147169,"rsi_14":57.58,"sma_20":14.74,"sma_60":14.72,"sma_120":14.57},{"date":"2026-09-04","open":14.79,"high":14.81,"low":14.78,"close":14.79,"volume":4341283,"rsi_14":54.84,"sma_20":14.75,"sma_60":14.73,"sma_120":14.57},{"date":"2026-09-08","open":14.79,"high":14.83,"low":14.79,"close":14.83,"volume":4332182,"rsi_14":61.9,"sma_20":14.75,"sma_60":14.73,"sma_120":14.58},{"date":"2026-09-09","open":14.82,"high":14.83,"low":14.8,"close":14.82,"volume":6737338},{"date":"2026-09-10","open":14.81,"high":14.85,"low":14.8,"close":14.8,"volume":9453822,"rsi_14":57.14,"sma_20":14.76,"sma_60":14.73,"sma_120":14.59},{"date":"2026-09-11","open":14.81,"high":14.83,"low":14.78,"close":14.79,"volume":7454574,"rsi_14":53.85,"sma_20":14.76,"sma_60":14.74,"sma_120":14.6},{"date":"2026-09-14","open":14.8,"high":14.83,"low":14.79,"close":14.8,"volume":4830008,"rsi_14":60.0,"sma_20":14.77,"sma_60":14.74,"sma_120":14.6},{"date":"2026-09-15","open":14.83,"high":14.83,"low":14.8,"close":14.8,"volume":9920690},{"date":"2026-09-16","open":14.82,"high":14.84,"low":14.8,"close":14.81,"volume":8108940,"rsi_14":66.67,"sma_20":14.77,"sma_60":14.75,"sma_120":14.61},{"date":"2026-09-17","open":14.84,"high":14.88,"low":14.82,"close":14.85,"volume":7222846,"rsi_14":69.23,"sma_20":14.78,"sma_60":14.75,"sma_120":14.62},{"date":"2026-09-18","open":14.87,"high":14.87,"low":14.83,"close":14.83,"volume":9540438,"rsi_14":69.23,"sma_20":14.78,"sma_60":14.75,"sma_120":14.63},{"date":"2026-09-21","open":14.84,"high":14.84,"low":14.81,"close":14.83,"volume":4790638},{"date":"2026-09-22","open":14.82,"high":14.86,"low":14.82,"close":14.82,"volume":14077686,"rsi_14":60.87,"sma_20":14.79,"sma_60":14.76,"sma_120":14.64},{"date":"2026-09-23","open":14.82,"high":14.84,"low":14.8,"close":14.81,"volume":10759049},{"date":"2026-09-24","open":14.81,"high":14.87,"low":14.81,"close":14.85,"volume":6161397,"rsi_14":65.96,"sma_20":14.8,"sma_60":14.76,"sma_120":14.65},{"date":"2026-09-25","open":14.88,"high":14.89,"low":14.85,"close":14.87,"volume":5389062,"rsi_14":66.67,"sma_20":14.81,"sma_60":14.77,"sma_120":14.66},{"date":"2026-09-28","open":14.86,"high":14.89,"low":14.86,"close":14.87,"volume":6755902,"rsi_14":57.14,"sma_20":14.81,"sma_60":14.77,"sma_120":14.66},{"date":"2026-09-29","open":14.86,"high":14.91,"low":14.85,"close":14.86,"volume":13734808,"rsi_14":60.0,"sma_20":14.82,"sma_60":14.78,"sma_120":14.66},{"date":"2026-09-30","open":14.87,"high":14.92,"low":14.85,"close":14.9,"volume":11753519},{"date":"2026-10-01","open":14.9,"high":14.94,"low":14.89,"close":14.92,"volume":9168674,"rsi_14":79.17,"sma_20":14.83,"sma_60":14.79,"sma_120":14.67},{"date":"2026-10-02","open":14.92,"high":14.94,"low":14.89,"close":14.91,"volume":7258477,"rsi_14":73.91,"sma_20":14.84,"sma_60":14.79,"sma_120":14.68},{"date":"2026-10-05","open":14.91,"high":14.92,"low":14.9,"close":14.9,"volume":9216780},{"date":"2026-10-06","open":14.88,"high":14.94,"low":14.88,"close":14.93,"volume":9704459,"rsi_14":73.08,"sma_20":14.85,"sma_60":14.79,"sma_120":14.68},{"date":"2026-10-07","open":14.9,"high":14.94,"low":14.9,"close":14.93,"volume":6299423},{"date":"2026-10-08","open":14.92,"high":14.98,"low":14.91,"close":14.93,"volume":13114901,"rsi_14":75.61,"sma_20":14.86,"sma_60":14.8,"sma_120":14.69},{"date":"2026-10-09","open":14.93,"high":14.95,"low":14.91,"close":14.94,"volume":5586351,"rsi_14":76.19,"sma_20":14.87,"sma_60":14.8,"sma_120":14.7},{"date":"2026-10-12","open":14.94,"high":14.98,"low":14.93,"close":14.98,"volume":10441886,"rsi_14":83.33,"sma_20":14.88,"sma_60":14.8,"sma_120":14.7},{"date":"2026-10-13","open":14.96,"high":14.99,"low":14.95,"close":14.99,"volume":6568715,"rsi_14":85.11,"sma_20":14.89,"sma_60":14.81,"sma_120":14.7},{"date":"2026-10-14","open":14.97,"high":15.0,"low":14.95,"close":14.96,"volume":14801159,"rsi_14":70.83,"sma_20":14.89,"sma_60":14.81,"sma_120":14.71},{"date":"2026-10-15","open":14.98,"high":14.98,"low":14.94,"close":14.97,"volume":11455391,"rsi_14":69.77,"sma_20":14.9,"sma_60":14.81,"sma_120":14.71},{"date":"2026-10-16","open":14.97,"high":14.98,"low":14.93,"close":14.95,"volume":13177946,"rsi_14":65.31,"sma_20":14.91,"sma_60":14.81,"sma_120":14.72},{"date":"2026-10-19","open":14.95,"high":14.97,"low":14.93,"close":14.96,"volume":8871315,"rsi_14":71.43,"sma_20":14.91,"sma_60":14.81,"sma_120":14.72},{"date":"2026-10-20","open":14.97,"high":14.98,"low":14.95,"close":14.97,"volume":9013129,"rsi_14":65.85,"sma_20":14.92,"sma_60":14.82,"sma_120":14.72},{"date":"2026-10-21","open":14.97,"high":14.97,"low":14.93,"close":14.97,"volume":12137158,"rsi_14":61.54,"sma_20":14.93,"sma_60":14.82,"sma_120":14.73},{"date":"2026-10-22","open":14.97,"high":14.98,"low":14.95,"close":14.97,"volume":6812111,"rsi_14":64.86,"sma_20":14.93,"sma_60":14.82,"sma_120":14.73},{"date":"2026-10-23","open":14.97,"high":15.0,"low":14.94,"close":15.0,"volume":7406875,"rsi_14":74.36,"sma_20":14.94,"sma_60":14.82,"sma_120":14.74}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":13.16,"pbr":3.47,"ttm_eps":null,"close":15.6477},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.52,"pbr":3.75,"ttm_eps":null,"close":18.0407},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.19,"pbr":2.2,"ttm_eps":null,"close":11.6972},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.04,"pbr":2.26,"ttm_eps":null,"close":11.4673},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.87,"pbr":2.01,"ttm_eps":null,"close":9.887},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.06,"pbr":2.22,"ttm_eps":null,"close":12.5344},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.91,"pbr":1.38,"ttm_eps":null,"close":13.8316},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.84,"pbr":2.13,"ttm_eps":null,"close":13.7537},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.1,"pbr":2.01,"ttm_eps":null,"close":14.4864}],"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":"The AES Corporation","phase":"above-fold","symbol_resolved":true}