{"status":"ok","report":{"price_analysis":{"current":23.6099,"change_1d":-2.8,"change_7d":-2.8,"change_30d":0.9,"high_30d":26.0,"low_30d":23.0,"position_in_range":20.0,"support":23.3,"resistance":25.7},"summary":"Embotelladora Andina S.A(AKO-A)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 18.62억. 현재가 $23.61, 전일 대비 -2.8%, 30일 +0.9%. PER 12.2배 / ROE 2.8%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.2배입니다. ROE 2.8%입니다. 시가총액 18.62억. 매출 37.19억, 영업이익 4.92억.","grade":"C","comment":"PER 12.21배, ROE 2.82%","per":12.21,"pbr":1.32,"roe":2.82,"eps":1.9334000000000002,"revenue":3719350965.7076397,"operating_income":491967932.45614004,"net_income":307946314.43699,"market_cap":1862396132,"profit_margin":8.28,"roa":1.07,"operating_margin":13.23,"gross_margin":38.92,"debt_ratio":1.6164215740885084,"total_assets":4131001578.70783,"total_equity":1560564577.38745,"total_debt":2522530250.64739,"dividend_yield":3.0088,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.2로 중립 구간입니다. MACD(0.01)가 시그널선(0.04)을 하회합니다(데드크로스). SMA20 24, SMA60 24 — 혼조세입니다. 볼린저밴드 23~26 (현재 위치 25%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 50","rsi_14":50.20408163265309,"macd":0.00583337497635128,"macd_signal":0.043125584152761624,"sma_20":24.250500000000002,"sma_60":23.970035,"bb_upper":25.537224135158738,"bb_lower":22.963775864841267,"atr_14":0.2100000000000001},"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 12.21x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":36,"summary":"매출 -1.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.4,"unit":"%","percentile":48,"direction":"higher_better"},{"name":"영업이익 성장률","value":-31.8,"unit":"%","percentile":24,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.8%","metrics":[{"name":"ROE","value":2.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.2,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.9,"unit":"%","percentile":52,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 1.6x, 순차입금비율 -204.8x","metrics":[{"name":"유동비율","value":1.61,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-204.77,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":14.56,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.21x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -1.4%"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"momentum":{"grade":"D","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.82,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":12.05,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.62,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.84,"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":38.92,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":13.23,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.28,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"risk_factors":["D/E(유이자부채/자본총계) 1.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.21,"current_pbr":1.32,"per_5y_high":12.79,"per_5y_low":8.36,"per_5y_avg":10.59,"per_percentile":88.9,"pbr_5y_high":3.06,"pbr_5y_low":1.78,"pbr_5y_avg":2.45,"pbr_percentile":0.0,"per_5y_median":10.96,"pbr_5y_median":2.51,"history":[{"quarter":"2024-Q2","per":8.36,"pbr":1.78},{"quarter":"2024-Q3","per":9.83,"pbr":2.17},{"quarter":"2024-Q4","per":8.6,"pbr":2.21},{"quarter":"2025-Q1","per":10.85,"pbr":2.61},{"quarter":"2025-Q2","per":11.78,"pbr":2.86},{"quarter":"2025-Q3","per":11.08,"pbr":2.67},{"quarter":"2025-Q4","per":12.79,"pbr":3.06},{"quarter":"2026-Q1","per":11.04,"pbr":2.51},{"quarter":"2026-Q2","per":10.96,"pbr":2.22},{"quarter":"현재","per":12.21,"pbr":1.32}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":12.8309,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":13.2265,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":13.527,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":16.9711,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":19.2016,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":19.03,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":22.282,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":21.2109,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":21.1915,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"BEVERAGES - NON-ALCOHOLIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.36,"eps":1.5353,"close":12.83,"source":"reported"},{"date":"2024-07","per":8.38,"eps":1.5353,"close":12.87,"source":"reported"},{"date":"2024-08","per":9.4,"eps":1.5353,"close":14.44,"source":"reported"},{"date":"2024-09","per":9.83,"eps":1.3457,"close":13.23,"source":"reported"},{"date":"2024-10","per":8.9,"eps":1.3457,"close":11.98,"source":"reported"},{"date":"2024-11","per":9.05,"eps":1.3457,"close":12.18,"source":"reported"},{"date":"2024-12","per":8.6,"eps":1.5722,"close":13.53,"source":"reported"},{"date":"2025-01","per":9.18,"eps":1.5722,"close":14.43,"source":"reported"},{"date":"2025-02","per":9.37,"eps":1.5722,"close":14.73,"source":"reported"},{"date":"2025-03","per":10.85,"eps":1.5642,"close":16.97,"source":"reported"},{"date":"2025-04","per":11.66,"eps":1.5642,"close":18.23,"source":"reported"},{"date":"2025-05","per":12.71,"eps":1.5642,"close":19.88,"source":"reported"},{"date":"2025-06","per":11.78,"eps":1.6304,"close":19.2,"source":"reported"},{"date":"2025-07","per":10.86,"eps":1.6304,"close":17.71,"source":"reported"},{"date":"2025-08","per":11.25,"eps":1.6304,"close":18.33,"source":"reported"},{"date":"2025-09","per":11.08,"eps":1.7178,"close":19.03,"source":"reported"},{"date":"2025-10","per":12.17,"eps":1.7178,"close":20.91,"source":"reported"},{"date":"2025-11","per":11.7,"eps":1.7178,"close":20.1,"source":"reported"},{"date":"2025-12","per":12.79,"eps":1.7418,"close":22.28,"source":"reported"},{"date":"2026-01","per":13.26,"eps":1.7418,"close":23.09,"source":"reported"},{"date":"2026-02","per":13.58,"eps":1.7418,"close":23.66,"source":"reported"},{"date":"2026-03","per":11.04,"eps":1.9212,"close":21.21,"source":"reported"},{"date":"2026-04","per":11.6,"eps":1.9212,"close":22.29,"source":"reported"},{"date":"2026-05","per":12.27,"eps":1.9212,"close":23.57,"source":"reported"},{"date":"2026-06","per":10.96,"eps":1.9334,"close":21.19,"source":"reported"},{"date":"2026-07","per":11.73,"eps":1.9334,"close":22.68,"source":"reported"},{"date":"2026-08","per":12.22,"eps":1.9334,"close":23.62,"source":"reported"},{"date":"2026-09","per":12.67,"eps":1.9334,"close":24.5,"source":"reported"},{"date":"2026-10","per":12.24,"eps":1.9334,"close":23.67,"source":"reported"}],"trailing_per_history_meta":{"avg":11.02,"std":1.52,"upper_1sd":12.54,"lower_1sd":9.5,"current":12.24,"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":3.0088,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 37%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":36.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-204.77,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.01,"summary":"배당수익률 3.01%","metrics":[{"name":"배당수익률","value":3.01,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"meta":{"generated_at":"2026-10-25T01:01:40.490869+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"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.028232836596066856,"dividend_yield":null,"eps":0.2496,"revenue":969744955.6976401,"operating_income":103256547.48214,"net_income":44059164.710990004,"market_cap":null,"profit_margin":0.04543376529274503,"operating_margin":0.10647804546490953,"roa":0.010665492101983566,"gross_margin":0.3891998740972966,"total_equity":1560564577.38745,"total_assets":4131001578.70783},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":12.42,"pbr":2.745,"roe":0.07653022898863335,"dividend_yield":null,"eps":0.6759,"revenue":983408086.764,"operating_income":151292111.148,"net_income":105610448.16,"market_cap":3869703000.0,"profit_margin":0.1073922917468794,"operating_margin":0.15384468887767783,"roa":0.029149858124300775,"gross_margin":0.4100992399676935,"total_equity":1379983433.418,"total_assets":3623017570.434},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.08364432179547937,"dividend_yield":null,"eps":0.6482,"revenue":945027117.612,"operating_income":143914527.846,"net_income":99611701.128,"market_cap":null,"profit_margin":0.1054061828190814,"operating_margin":0.15228613567159774,"roa":0.02790939646184861,"gross_margin":0.4026378345792861,"total_equity":1190896153.974,"total_assets":3569109825.222},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.050354377713625394,"dividend_yield":null,"eps":0.3597,"revenue":821170805.634,"operating_income":93504745.98,"net_income":58665000.438,"market_cap":null,"profit_margin":0.07144067961927435,"operating_margin":0.1138675965322561,"roa":0.016894254284196712,"gross_margin":0.37722768315032545,"total_equity":1165042705.356,"total_assets":3472482386.682},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.034753962327552415,"dividend_yield":null,"eps":0.2374,"revenue":757346049.144,"operating_income":75891607.128,"net_income":38201376.06,"market_cap":null,"profit_margin":0.05044111090719704,"operating_margin":0.10020730578020108,"roa":0.011963400966754792,"gross_margin":0.37910976072631253,"total_equity":1099194840.0,"total_assets":3193186968.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.07281725677911075,"dividend_yield":null,"eps":0.4965,"revenue":866900684.466,"operating_income":127621422.126,"net_income":77321189.358,"market_cap":null,"profit_margin":0.08919267309799032,"operating_margin":0.14721573579632505,"roa":0.024163362719211757,"gross_margin":0.4030732712747149,"total_equity":1061852544.0,"total_assets":3199934970.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.10568033580190268,"dividend_yield":null,"eps":0.6242,"revenue":1076760547.668,"operating_income":149095647.27,"net_income":105870099.006,"market_cap":null,"profit_margin":0.09832278795437736,"operating_margin":0.13846685560025832,"roa":0.03135337898771962,"gross_margin":0.4071292316396857,"total_equity":1001795634.0,"total_assets":3376672704.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04185898659250265,"dividend_yield":null,"eps":0.2723,"revenue":721434635.316,"operating_income":74586060.09,"net_income":41632402.14,"market_cap":null,"profit_margin":0.05770779513762094,"operating_margin":0.10338574894914784,"roa":0.013434389083343597,"gross_margin":0.37873113603468866,"total_equity":994586958.0,"total_assets":3098942712.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02444660019953792,"dividend_yield":null,"eps":0.17116241423425002,"revenue":786845588.1286,"operating_income":75462907.58467999,"net_income":28797726.428239997,"market_cap":null,"profit_margin":0.036598955198733824,"operating_margin":0.09590561188016286,"roa":0.008356603117385016,"gross_margin":0.3873849229019789,"total_equity":1177984921.96,"total_assets":3446104358.87872},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.06597425585205888,"dividend_yield":null,"eps":0.5045049528205859,"revenue":964489405.3533199,"operating_income":138686841.23448,"net_income":84881927.36715999,"market_cap":null,"profit_margin":0.08800711225652637,"operating_margin":0.1437930167658763,"roa":0.02365182614051352,"gross_margin":0.40626579430402165,"total_equity":1286591660.1999998,"total_assets":3588810727.04},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06572032784459626,"dividend_yield":null,"eps":0.3977274619600729,"revenue":674270379.70908,"operating_income":119750443.73291999,"net_income":66916832.727359995,"market_cap":null,"profit_margin":0.09924332247285111,"operating_margin":0.177600036033894,"roa":0.019937322447123533,"gross_margin":0.3816945119601466,"total_equity":1018206009.03868,"total_assets":3356360058.1187596},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.07279227532473122,"dividend_yield":null,"eps":0.46186841860037314,"revenue":817648301.14352,"operating_income":91473309.55532,"net_income":77708417.61143999,"market_cap":null,"profit_margin":0.0950389274982423,"operating_margin":0.11187366185117761,"roa":0.023604440264587283,"gross_margin":0.38503700943095276,"total_equity":1067536593.1999999,"total_assets":3292110159.7999997}],"current_price":23.6099,"change_pct":-2.8,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-25","close":22.36},{"date":"2016-10-26","close":21.87},{"date":"2016-10-27","close":22.26},{"date":"2016-10-28","close":22.4999},{"date":"2016-10-31","close":22.45},{"date":"2016-11-01","close":22.37},{"date":"2016-11-02","close":22.3701},{"date":"2016-11-03","close":22.24},{"date":"2016-11-04","close":22.3},{"date":"2016-11-07","close":22.5},{"date":"2016-11-08","close":22.82},{"date":"2016-11-09","close":22.45},{"date":"2016-11-10","close":22.001},{"date":"2016-11-11","close":21.3},{"date":"2016-11-14","close":20.78},{"date":"2016-11-15","close":20.6109},{"date":"2016-11-16","close":21.43},{"date":"2016-11-17","close":21.3},{"date":"2016-11-18","close":21.0299},{"date":"2016-11-21","close":21.0299},{"date":"2016-11-22","close":20.4},{"date":"2016-11-23","close":20.45},{"date":"2016-11-25","close":20.29},{"date":"2016-11-28","close":20.4999},{"date":"2016-11-29","close":20.5},{"date":"2016-11-30","close":20.2},{"date":"2016-12-01","close":20.56},{"date":"2016-12-02","close":20.64},{"date":"2016-12-05","close":20.76},{"date":"2016-12-06","close":20.76},{"date":"2016-12-07","close":21.0157},{"date":"2016-12-08","close":21.15},{"date":"2016-12-09","close":21.25},{"date":"2016-12-12","close":21.88},{"date":"2016-12-13","close":21.5608},{"date":"2016-12-14","close":21.36},{"date":"2016-12-15","close":21.21},{"date":"2016-12-16","close":21.21},{"date":"2016-12-19","close":21.21},{"date":"2016-12-20","close":20.7},{"date":"2016-12-21","close":20.7},{"date":"2016-12-22","close":20.3025},{"date":"2016-12-23","close":20.8},{"date":"2016-12-27","close":20.65},{"date":"2016-12-28","close":20.65},{"date":"2016-12-29","close":20.601},{"date":"2016-12-30","close":20.53},{"date":"2017-01-03","close":20.4006},{"date":"2017-01-04","close":20.5501},{"date":"2017-01-05","close":20.5501},{"date":"2017-01-06","close":20.5501},{"date":"2017-01-09","close":20.7},{"date":"2017-01-10","close":20.5},{"date":"2017-01-11","close":20.42},{"date":"2017-01-12","close":20.79},{"date":"2017-01-13","close":20.8},{"date":"2017-01-17","close":20.8},{"date":"2017-01-18","close":20.6298},{"date":"2017-01-19","close":20.55},{"date":"2017-01-20","close":20.55},{"date":"2017-01-23","close":20.55},{"date":"2017-01-24","close":20.55},{"date":"2017-01-25","close":20.55},{"date":"2017-01-26","close":20.73},{"date":"2017-01-27","close":20.51},{"date":"2017-01-30","close":20.24},{"date":"2017-01-31","close":19.92},{"date":"2017-02-01","close":20.0},{"date":"2017-02-02","close":19.9092},{"date":"2017-02-03","close":20.85},{"date":"2017-02-06","close":20.82},{"date":"2017-02-07","close":20.55},{"date":"2017-02-08","close":20.5999},{"date":"2017-02-09","close":20.86},{"date":"2017-02-10","close":20.99},{"date":"2017-02-13","close":21.0},{"date":"2017-02-14","close":21.0},{"date":"2017-02-15","close":21.02},{"date":"2017-02-16","close":20.28},{"date":"2017-02-17","close":20.28},{"date":"2017-02-21","close":20.28},{"date":"2017-02-22","close":20.32},{"date":"2017-02-23","close":20.32},{"date":"2017-02-24","close":20.1612},{"date":"2017-02-27","close":20.1612},{"date":"2017-02-28","close":20.2},{"date":"2017-03-01","close":20.61},{"date":"2017-03-02","close":20.77},{"date":"2017-03-03","close":20.68},{"date":"2017-03-06","close":20.42},{"date":"2017-03-07","close":21.34},{"date":"2017-03-08","close":21.35},{"date":"2017-03-09","close":21.37},{"date":"2017-03-10","close":21.42},{"date":"2017-03-13","close":21.55},{"date":"2017-03-14","close":21.55},{"date":"2017-03-15","close":22.0},{"date":"2017-03-16","close":22.3},{"date":"2017-03-17","close":22.48},{"date":"2017-03-20","close":22.66},{"date":"2017-03-21","close":22.28},{"date":"2017-03-22","close":22.39},{"date":"2017-03-23","close":22.5},{"date":"2017-03-24","close":22.48},{"date":"2017-03-27","close":22.52},{"date":"2017-03-28","close":22.59},{"date":"2017-03-29","close":23.14},{"date":"2017-03-30","close":22.77},{"date":"2017-03-31","close":22.49},{"date":"2017-04-03","close":21.95},{"date":"2017-04-04","close":21.875},{"date":"2017-04-05","close":22.85},{"date":"2017-04-06","close":22.98},{"date":"2017-04-07","close":23.0},{"date":"2017-04-10","close":23.0},{"date":"2017-04-11","close":23.05},{"date":"2017-04-12","close":23.15},{"date":"2017-04-13","close":22.98},{"date":"2017-04-17","close":23.51},{"date":"2017-04-18","close":23.51},{"date":"2017-04-19","close":24.12},{"date":"2017-04-20","close":23.5},{"date":"2017-04-21","close":23.68},{"date":"2017-04-24","close":23.43},{"date":"2017-04-25","close":23.56},{"date":"2017-04-26","close":23.55},{"date":"2017-04-27","close":23.2},{"date":"2017-04-28","close":23.0},{"date":"2017-05-01","close":23.5},{"date":"2017-05-02","close":23.0},{"date":"2017-05-03","close":22.53},{"date":"2017-05-04","close":22.65},{"date":"2017-05-05","close":22.5},{"date":"2017-05-08","close":22.88},{"date":"2017-05-09","close":22.1},{"date":"2017-05-10","close":22.1},{"date":"2017-05-11","close":21.58},{"date":"2017-05-12","close":21.99},{"date":"2017-05-15","close":21.99},{"date":"2017-05-16","close":22.81},{"date":"2017-05-17","close":23.0},{"date":"2017-05-18","close":22.2},{"date":"2017-05-19","close":22.2},{"date":"2017-05-22","close":22.22},{"date":"2017-05-23","close":22.22},{"date":"2017-05-24","close":22.0422},{"date":"2017-05-25","close":22.48},{"date":"2017-05-26","close":22.89},{"date":"2017-05-30","close":22.39},{"date":"2017-05-31","close":22.21},{"date":"2017-06-01","close":22.0101},{"date":"2017-06-02","close":23.0},{"date":"2017-06-05","close":23.0},{"date":"2017-06-06","close":23.0},{"date":"2017-06-07","close":23.0},{"date":"2017-06-08","close":23.0},{"date":"2017-06-09","close":23.0},{"date":"2017-06-12","close":22.31},{"date":"2017-06-13","close":22.31},{"date":"2017-06-14","close":22.66},{"date":"2017-06-15","close":23.11},{"date":"2017-06-16","close":23.11},{"date":"2017-06-19","close":22.61},{"date":"2017-06-20","close":22.61},{"date":"2017-06-21","close":22.61},{"date":"2017-06-22","close":22.35},{"date":"2017-06-23","close":22.1101},{"date":"2017-06-26","close":22.8},{"date":"2017-06-27","close":22.8},{"date":"2017-06-28","close":23.1},{"date":"2017-06-29","close":22.3201},{"date":"2017-06-30","close":22.7},{"date":"2017-07-03","close":22.7},{"date":"2017-07-05","close":22.68},{"date":"2017-07-06","close":22.85},{"date":"2017-07-07","close":22.9},{"date":"2017-07-10","close":22.9},{"date":"2017-07-11","close":22.9},{"date":"2017-07-12","close":22.9},{"date":"2017-07-13","close":22.6},{"date":"2017-07-14","close":22.5},{"date":"2017-07-17","close":22.98},{"date":"2017-07-18","close":23.3},{"date":"2017-07-19","close":23.4},{"date":"2017-07-20","close":23.4},{"date":"2017-07-21","close":23.45},{"date":"2017-07-24","close":23.45},{"date":"2017-07-25","close":23.45},{"date":"2017-07-26","close":23.92},{"date":"2017-07-27","close":23.3},{"date":"2017-07-28","close":23.6164},{"date":"2017-07-31","close":24.93},{"date":"2017-08-01","close":23.58},{"date":"2017-08-02","close":23.94},{"date":"2017-08-03","close":23.94},{"date":"2017-08-04","close":23.9},{"date":"2017-08-07","close":23.5363},{"date":"2017-08-08","close":23.7},{"date":"2017-08-09","close":23.7},{"date":"2017-08-10","close":23.09},{"date":"2017-08-11","close":23.09},{"date":"2017-08-14","close":23.09},{"date":"2017-08-15","close":23.09},{"date":"2017-08-16","close":24.09},{"date":"2017-08-17","close":23.21},{"date":"2017-08-18","close":23.54},{"date":"2017-08-21","close":23.58},{"date":"2017-08-22","close":23.58},{"date":"2017-08-23","close":23.96},{"date":"2017-08-24","close":24.0},{"date":"2017-08-25","close":24.3},{"date":"2017-08-28","close":24.65},{"date":"2017-08-29","close":24.24},{"date":"2017-08-30","close":24.63},{"date":"2017-08-31","close":24.03},{"date":"2017-09-01","close":25.89},{"date":"2017-09-05","close":25.07},{"date":"2017-09-06","close":25.1},{"date":"2017-09-07","close":25.1},{"date":"2017-09-08","close":24.4},{"date":"2017-09-11","close":25.73},{"date":"2017-09-12","close":25.46},{"date":"2017-09-13","close":24.8},{"date":"2017-09-14","close":24.81},{"date":"2017-09-15","close":24.59},{"date":"2017-09-18","close":24.55},{"date":"2017-09-19","close":24.6435},{"date":"2017-09-20","close":24.9},{"date":"2017-09-21","close":25.55},{"date":"2017-09-22","close":24.81},{"date":"2017-09-25","close":24.45},{"date":"2017-09-26","close":24.45},{"date":"2017-09-27","close":25.27},{"date":"2017-09-28","close":25.27},{"date":"2017-09-29","close":24.41},{"date":"2017-10-02","close":24.5},{"date":"2017-10-03","close":25.0},{"date":"2017-10-04","close":25.53},{"date":"2017-10-05","close":25.54},{"date":"2017-10-06","close":25.54},{"date":"2017-10-09","close":25.5399},{"date":"2017-10-10","close":25.0},{"date":"2017-10-11","close":25.25},{"date":"2017-10-12","close":25.7},{"date":"2017-10-13","close":25.8465},{"date":"2017-10-16","close":26.255},{"date":"2017-10-17","close":26.4},{"date":"2017-10-18","close":26.84},{"date":"2017-10-19","close":26.5},{"date":"2017-10-20","close":26.4999},{"date":"2017-10-23","close":25.9919},{"date":"2017-10-24","close":25.9919},{"date":"2017-10-25","close":26.5},{"date":"2017-10-26","close":25.5},{"date":"2017-10-27","close":25.5},{"date":"2017-10-30","close":27.0},{"date":"2017-10-31","close":27.0},{"date":"2017-11-01","close":25.74},{"date":"2017-11-02","close":26.16},{"date":"2017-11-03","close":26.32},{"date":"2017-11-06","close":25.95},{"date":"2017-11-07","close":25.9497},{"date":"2017-11-08","close":25.9497},{"date":"2017-11-09","close":26.465},{"date":"2017-11-10","close":26.465},{"date":"2017-11-13","close":26.86},{"date":"2017-11-14","close":26.37},{"date":"2017-11-15","close":25.89},{"date":"2017-11-16","close":25.89},{"date":"2017-11-17","close":25.89},{"date":"2017-11-20","close":24.34},{"date":"2017-11-21","close":25.01},{"date":"2017-11-22","close":24.37},{"date":"2017-11-24","close":24.37},{"date":"2017-11-27","close":24.33},{"date":"2017-11-28","close":23.69},{"date":"2017-11-29","close":23.6},{"date":"2017-11-30","close":23.2},{"date":"2017-12-01","close":23.785},{"date":"2017-12-04","close":23.6},{"date":"2017-12-05","close":24.4},{"date":"2017-12-06","close":24.0},{"date":"2017-12-07","close":24.5},{"date":"2017-12-08","close":24.5},{"date":"2017-12-11","close":24.24},{"date":"2017-12-12","close":24.7},{"date":"2017-12-13","close":25.0},{"date":"2017-12-14","close":25.0},{"date":"2017-12-15","close":24.94},{"date":"2017-12-18","close":26.94},{"date":"2017-12-19","close":26.67},{"date":"2017-12-20","close":26.94},{"date":"2017-12-21","close":26.81},{"date":"2017-12-22","close":26.82},{"date":"2017-12-26","close":26.37},{"date":"2017-12-27","close":27.87},{"date":"2017-12-28","close":26.51},{"date":"2017-12-29","close":26.51},{"date":"2018-01-02","close":13.6493},{"date":"2018-01-03","close":14.1955},{"date":"2018-01-04","close":14.4119},{"date":"2018-01-05","close":14.0461},{"date":"2018-01-08","close":13.8348},{"date":"2018-01-09","close":13.4896},{"date":"2018-01-10","close":13.4999},{"date":"2018-01-11","close":14.0306},{"date":"2018-01-12","close":14.0152},{"date":"2018-01-16","close":13.6545},{"date":"2018-01-17","close":13.6854},{"date":"2018-01-18","close":14.409},{"date":"2018-01-19","close":13.3182},{"date":"2018-01-22","close":14.2843},{"date":"2018-01-23","close":14.1285},{"date":"2018-01-24","close":13.609},{"date":"2018-01-25","close":13.9311},{"date":"2018-01-26","close":13.9571},{"date":"2018-01-29","close":13.635},{"date":"2018-01-30","close":13.5467},{"date":"2018-01-31","close":13.5831},{"date":"2018-02-01","close":13.8584},{"date":"2018-02-02","close":13.8584},{"date":"2018-02-05","close":13.3857},{"date":"2018-02-06","close":13.3961},{"date":"2018-02-07","close":13.3441},{"date":"2018-02-08","close":13.2195},{"date":"2018-02-09","close":12.9857},{"date":"2018-02-12","close":13.6662},{"date":"2018-02-13","close":13.0636},{"date":"2018-02-14","close":13.5571},{"date":"2018-02-15","close":14.1544},{"date":"2018-02-16","close":14.1596},{"date":"2018-02-20","close":13.796},{"date":"2018-02-21","close":13.796},{"date":"2018-02-22","close":13.7649},{"date":"2018-02-23","close":13.661},{"date":"2018-02-26","close":13.7129},{"date":"2018-02-27","close":14.0921},{"date":"2018-02-28","close":13.5104},{"date":"2018-03-01","close":13.5104},{"date":"2018-03-02","close":13.5104},{"date":"2018-03-05","close":13.5104},{"date":"2018-03-06","close":13.5104},{"date":"2018-03-07","close":13.3753},{"date":"2018-03-08","close":13.3753},{"date":"2018-03-09","close":13.635},{"date":"2018-03-12","close":13.5831},{"date":"2018-03-13","close":13.5104},{"date":"2018-03-14","close":13.3753},{"date":"2018-03-15","close":13.1987},{"date":"2018-03-16","close":13.1987},{"date":"2018-03-19","close":12.9909},{"date":"2018-03-20","close":13.3493},{"date":"2018-03-21","close":13.3597},{"date":"2018-03-22","close":13.4013},{"date":"2018-03-23","close":13.2247},{"date":"2018-03-26","close":13.2247},{"date":"2018-03-27","close":13.2247},{"date":"2018-03-28","close":13.2454},{"date":"2018-03-29","close":13.2454},{"date":"2018-04-02","close":13.2454},{"date":"2018-04-03","close":13.2454},{"date":"2018-04-04","close":12.939},{"date":"2018-04-05","close":13.5052},{"date":"2018-04-06","close":13.5052},{"date":"2018-04-09","close":13.5052},{"date":"2018-04-10","close":13.5052},{"date":"2018-04-11","close":13.7753},{"date":"2018-04-12","close":13.7649},{"date":"2018-04-13","close":13.8791},{"date":"2018-04-16","close":13.9311},{"date":"2018-04-17","close":13.9311},{"date":"2018-04-18","close":13.9311},{"date":"2018-04-19","close":14.1544},{"date":"2018-04-20","close":13.9519},{"date":"2018-04-23","close":14.2064},{"date":"2018-04-24","close":14.2064},{"date":"2018-04-25","close":13.8584},{"date":"2018-04-26","close":13.7649},{"date":"2018-04-27","close":13.5104},{"date":"2018-04-30","close":14.0402},{"date":"2018-05-01","close":14.0402},{"date":"2018-05-02","close":13.5363},{"date":"2018-05-03","close":13.3857},{"date":"2018-05-04","close":13.3857},{"date":"2018-05-07","close":13.1416},{"date":"2018-05-08","close":12.6948},{"date":"2018-05-09","close":12.3936},{"date":"2018-05-10","close":12.8559},{"date":"2018-05-11","close":12.8559},{"date":"2018-05-14","close":12.5286},{"date":"2018-05-15","close":12.5286},{"date":"2018-05-16","close":12.5286},{"date":"2018-05-17","close":12.5286},{"date":"2018-05-18","close":12.5286},{"date":"2018-05-21","close":12.7468},{"date":"2018-05-22","close":12.7468},{"date":"2018-05-23","close":12.2845},{"date":"2018-05-24","close":12.1766},{"date":"2018-05-25","close":12.3076},{"date":"2018-05-29","close":11.9146},{"date":"2018-05-30","close":11.9146},{"date":"2018-05-31","close":11.946},{"date":"2018-06-01","close":11.7993},{"date":"2018-06-04","close":12.0508},{"date":"2018-06-05","close":12.0508},{"date":"2018-06-06","close":11.7626},{"date":"2018-06-07","close":11.7679},{"date":"2018-06-08","close":11.7679},{"date":"2018-06-11","close":11.5688},{"date":"2018-06-12","close":11.5688},{"date":"2018-06-13","close":11.4483},{"date":"2018-06-14","close":11.3173},{"date":"2018-06-15","close":11.3173},{"date":"2018-06-18","close":11.2125},{"date":"2018-06-19","close":11.2125},{"date":"2018-06-20","close":11.1601},{"date":"2018-06-21","close":11.1601},{"date":"2018-06-22","close":11.4954},{"date":"2018-06-25","close":11.3854},{"date":"2018-06-26","close":11.3854},{"date":"2018-06-27","close":11.1444},{"date":"2018-06-28","close":10.7671},{"date":"2018-06-29","close":10.7462},{"date":"2018-07-02","close":10.4266},{"date":"2018-07-03","close":10.5209},{"date":"2018-07-05","close":10.0755},{"date":"2018-07-06","close":10.2694},{"date":"2018-07-09","close":11.1025},{"date":"2018-07-10","close":11.1025},{"date":"2018-07-11","close":10.6938},{"date":"2018-07-12","close":10.6938},{"date":"2018-07-13","close":10.6938},{"date":"2018-07-16","close":10.6938},{"date":"2018-07-17","close":10.6938},{"date":"2018-07-18","close":10.8877},{"date":"2018-07-19","close":10.2746},{"date":"2018-07-20","close":10.6362},{"date":"2018-07-23","close":10.6362},{"date":"2018-07-24","close":11.1915},{"date":"2018-07-25","close":10.8667},{"date":"2018-07-26","close":11.223},{"date":"2018-07-27","close":11.0448},{"date":"2018-07-30","close":11.2439},{"date":"2018-07-31","close":11.2439},{"date":"2018-08-01","close":11.2439},{"date":"2018-08-02","close":11.0606},{"date":"2018-08-03","close":11.0606},{"date":"2018-08-06","close":11.0186},{"date":"2018-08-07","close":11.1601},{"date":"2018-08-08","close":11.1601},{"date":"2018-08-09","close":10.8457},{"date":"2018-08-10","close":10.8457},{"date":"2018-08-13","close":10.5418},{"date":"2018-08-14","close":10.4895},{"date":"2018-08-15","close":10.4318},{"date":"2018-08-16","close":10.5576},{"date":"2018-08-17","close":10.5576},{"date":"2018-08-20","close":10.5576},{"date":"2018-08-21","close":10.5314},{"date":"2018-08-22","close":10.5314},{"date":"2018-08-23","close":10.4034},{"date":"2018-08-24","close":11.2126},{"date":"2018-08-27","close":11.4453},{"date":"2018-08-28","close":11.1068},{"date":"2018-08-29","close":10.9799},{"date":"2018-08-30","close":10.4034},{"date":"2018-08-31","close":10.6467},{"date":"2018-09-04","close":10.2024},{"date":"2018-09-05","close":9.8375},{"date":"2018-09-06","close":10.2024},{"date":"2018-09-07","close":10.5779},{"date":"2018-09-10","close":10.5039},{"date":"2018-09-11","close":10.4668},{"date":"2018-09-12","close":10.4668},{"date":"2018-09-13","close":10.4668},{"date":"2018-09-14","close":10.3928},{"date":"2018-09-17","close":10.3928},{"date":"2018-09-18","close":10.3928},{"date":"2018-09-19","close":10.3928},{"date":"2018-09-20","close":10.5991},{"date":"2018-09-21","close":10.5991},{"date":"2018-09-24","close":10.5991},{"date":"2018-09-25","close":10.5779},{"date":"2018-09-26","close":10.5779},{"date":"2018-09-27","close":10.5779},{"date":"2018-09-28","close":10.5039},{"date":"2018-10-01","close":10.7948},{"date":"2018-10-02","close":10.9693},{"date":"2018-10-03","close":10.8159},{"date":"2018-10-04","close":10.8159},{"date":"2018-10-05","close":10.5409},{"date":"2018-10-08","close":10.3293},{"date":"2018-10-09","close":10.3135},{"date":"2018-10-10","close":10.3135},{"date":"2018-10-11","close":10.213},{"date":"2018-10-12","close":10.049},{"date":"2018-10-15","close":10.049},{"date":"2018-10-16","close":10.2077},{"date":"2018-10-17","close":10.2077},{"date":"2018-10-18","close":10.3059},{"date":"2018-10-19","close":10.3059},{"date":"2018-10-22","close":10.0283},{"date":"2018-10-23","close":9.8787},{"date":"2018-10-24","close":9.4943},{"date":"2018-10-25","close":9.9321},{"date":"2018-10-26","close":9.9321},{"date":"2018-10-29","close":9.8734},{"date":"2018-10-30","close":9.8734},{"date":"2018-10-31","close":9.8734},{"date":"2018-11-01","close":9.8734},{"date":"2018-11-02","close":9.5851},{"date":"2018-11-05","close":10.1671},{"date":"2018-11-06","close":10.1457},{"date":"2018-11-07","close":10.1457},{"date":"2018-11-08","close":10.1457},{"date":"2018-11-09","close":10.103},{"date":"2018-11-12","close":10.1885},{"date":"2018-11-13","close":10.1885},{"date":"2018-11-14","close":10.1885},{"date":"2018-11-15","close":10.3059},{"date":"2018-11-16","close":10.3059},{"date":"2018-11-19","close":10.2152},{"date":"2018-11-20","close":10.2152},{"date":"2018-11-21","close":10.4234},{"date":"2018-11-23","close":10.4234},{"date":"2018-11-26","close":10.4234},{"date":"2018-11-27","close":10.3326},{"date":"2018-11-28","close":10.3113},{"date":"2018-11-29","close":10.3113},{"date":"2018-11-30","close":10.3113},{"date":"2018-12-03","close":10.5142},{"date":"2018-12-04","close":10.4181},{"date":"2018-12-06","close":10.621},{"date":"2018-12-07","close":10.8239},{"date":"2018-12-10","close":10.8239},{"date":"2018-12-11","close":10.7438},{"date":"2018-12-12","close":10.6797},{"date":"2018-12-13","close":10.6797},{"date":"2018-12-14","close":10.6797},{"date":"2018-12-17","close":10.4822},{"date":"2018-12-18","close":10.3059},{"date":"2018-12-19","close":10.1297},{"date":"2018-12-20","close":10.4661},{"date":"2018-12-21","close":10.087},{"date":"2018-12-24","close":9.5423},{"date":"2018-12-26","close":9.8414},{"date":"2018-12-27","close":10.0016},{"date":"2018-12-28","close":10.1137},{"date":"2018-12-31","close":10.1137},{"date":"2019-01-02","close":10.1137},{"date":"2019-01-03","close":10.1137},{"date":"2019-01-04","close":10.2899},{"date":"2019-01-07","close":10.2899},{"date":"2019-01-08","close":10.2579},{"date":"2019-01-09","close":10.5623},{"date":"2019-01-10","close":10.5623},{"date":"2019-01-11","close":10.5623},{"date":"2019-01-14","close":10.5623},{"date":"2019-01-15","close":10.5623},{"date":"2019-01-16","close":10.5623},{"date":"2019-01-17","close":10.5623},{"date":"2019-01-18","close":10.9112},{"date":"2019-01-22","close":11.1863},{"date":"2019-01-23","close":11.1863},{"date":"2019-01-24","close":10.9112},{"date":"2019-01-25","close":10.9112},{"date":"2019-01-28","close":10.9112},{"date":"2019-01-29","close":10.9112},{"date":"2019-01-30","close":10.8411},{"date":"2019-01-31","close":10.8411},{"date":"2019-02-01","close":11.0029},{"date":"2019-02-04","close":11.0622},{"date":"2019-02-05","close":11.3265},{"date":"2019-02-06","close":11.2187},{"date":"2019-02-07","close":10.9813},{"date":"2019-02-08","close":10.9813},{"date":"2019-02-11","close":10.7872},{"date":"2019-02-12","close":10.7872},{"date":"2019-02-13","close":10.7872},{"date":"2019-02-14","close":10.7872},{"date":"2019-02-15","close":10.7872},{"date":"2019-02-19","close":10.7872},{"date":"2019-02-20","close":10.7872},{"date":"2019-02-21","close":10.6793},{"date":"2019-02-22","close":10.6793},{"date":"2019-02-25","close":10.6847},{"date":"2019-02-26","close":10.6847},{"date":"2019-02-27","close":10.4797},{"date":"2019-02-28","close":10.5229},{"date":"2019-03-01","close":10.5229},{"date":"2019-03-04","close":10.6739},{"date":"2019-03-05","close":10.6739},{"date":"2019-03-06","close":10.6739},{"date":"2019-03-07","close":10.3665},{"date":"2019-03-08","close":10.3665},{"date":"2019-03-11","close":10.3665},{"date":"2019-03-12","close":10.5229},{"date":"2019-03-13","close":10.5229},{"date":"2019-03-14","close":10.5229},{"date":"2019-03-15","close":10.6739},{"date":"2019-03-18","close":10.593},{"date":"2019-03-19","close":10.7063},{"date":"2019-03-20","close":10.7872},{"date":"2019-03-21","close":10.8681},{"date":"2019-03-22","close":10.7602},{"date":"2019-03-25","close":10.6901},{"date":"2019-03-26","close":10.6901},{"date":"2019-03-27","close":10.566},{"date":"2019-03-28","close":10.2802},{"date":"2019-03-29","close":10.2802},{"date":"2019-04-01","close":10.3233},{"date":"2019-04-02","close":10.3233},{"date":"2019-04-03","close":10.7009},{"date":"2019-04-04","close":10.7009},{"date":"2019-04-05","close":10.7009},{"date":"2019-04-08","close":10.7009},{"date":"2019-04-09","close":10.6523},{"date":"2019-04-10","close":10.4096},{"date":"2019-04-11","close":10.3557},{"date":"2019-04-12","close":10.3557},{"date":"2019-04-15","close":10.4474},{"date":"2019-04-16","close":10.3503},{"date":"2019-04-17","close":10.3503},{"date":"2019-04-18","close":10.3125},{"date":"2019-04-22","close":10.2856},{"date":"2019-04-23","close":10.2856},{"date":"2019-04-24","close":10.1453},{"date":"2019-04-25","close":10.0752},{"date":"2019-04-26","close":10.059},{"date":"2019-04-29","close":10.059},{"date":"2019-04-30","close":9.7947},{"date":"2019-05-01","close":9.7947},{"date":"2019-05-02","close":9.7947},{"date":"2019-05-03","close":9.8756},{"date":"2019-05-06","close":9.6707},{"date":"2019-05-07","close":9.6707},{"date":"2019-05-08","close":9.6707},{"date":"2019-05-09","close":9.6707},{"date":"2019-05-10","close":9.6707},{"date":"2019-05-13","close":9.5197},{"date":"2019-05-14","close":9.5197},{"date":"2019-05-15","close":9.7894},{"date":"2019-05-16","close":9.7894},{"date":"2019-05-17","close":9.7894},{"date":"2019-05-20","close":9.4657},{"date":"2019-05-21","close":9.3848},{"date":"2019-05-22","close":9.3848},{"date":"2019-05-23","close":9.3827},{"date":"2019-05-24","close":9.3827},{"date":"2019-05-28","close":9.2518},{"date":"2019-05-29","close":9.2518},{"date":"2019-05-30","close":9.2518},{"date":"2019-05-31","close":9.2518},{"date":"2019-06-03","close":9.3336},{"date":"2019-06-04","close":9.7479},{"date":"2019-06-05","close":9.7207},{"date":"2019-06-06","close":9.7643},{"date":"2019-06-07","close":9.7643},{"date":"2019-06-10","close":9.7643},{"date":"2019-06-11","close":9.7534},{"date":"2019-06-12","close":9.966},{"date":"2019-06-13","close":9.966},{"date":"2019-06-14","close":9.966},{"date":"2019-06-17","close":9.966},{"date":"2019-06-18","close":9.966},{"date":"2019-06-19","close":9.8297},{"date":"2019-06-20","close":9.8951},{"date":"2019-06-21","close":10.1132},{"date":"2019-06-24","close":10.1132},{"date":"2019-06-25","close":10.1132},{"date":"2019-06-26","close":10.3967},{"date":"2019-06-27","close":10.304},{"date":"2019-06-28","close":10.304},{"date":"2019-07-01","close":10.304},{"date":"2019-07-02","close":10.3585},{"date":"2019-07-03","close":10.3585},{"date":"2019-07-05","close":10.3585},{"date":"2019-07-08","close":10.3585},{"date":"2019-07-09","close":10.2713},{"date":"2019-07-10","close":10.2386},{"date":"2019-07-11","close":10.2386},{"date":"2019-07-12","close":10.3095},{"date":"2019-07-15","close":10.3095},{"date":"2019-07-16","close":10.3095},{"date":"2019-07-17","close":10.3095},{"date":"2019-07-18","close":10.0587},{"date":"2019-07-19","close":10.0587},{"date":"2019-07-22","close":10.0423},{"date":"2019-07-23","close":10.0423},{"date":"2019-07-24","close":9.8188},{"date":"2019-07-25","close":9.8188},{"date":"2019-07-26","close":9.8188},{"date":"2019-07-29","close":9.8188},{"date":"2019-07-30","close":9.8188},{"date":"2019-07-31","close":9.8188},{"date":"2019-08-01","close":9.8188},{"date":"2019-08-02","close":9.8188},{"date":"2019-08-05","close":9.6661},{"date":"2019-08-06","close":9.6661},{"date":"2019-08-07","close":9.6661},{"date":"2019-08-08","close":9.6334},{"date":"2019-08-09","close":9.7043},{"date":"2019-08-12","close":9.339},{"date":"2019-08-13","close":9.339},{"date":"2019-08-14","close":9.339},{"date":"2019-08-15","close":9.339},{"date":"2019-08-16","close":9.339},{"date":"2019-08-19","close":9.339},{"date":"2019-08-20","close":9.339},{"date":"2019-08-21","close":9.3227},{"date":"2019-08-22","close":9.4224},{"date":"2019-08-23","close":9.0698},{"date":"2019-08-26","close":9.0257},{"date":"2019-08-27","close":8.8163},{"date":"2019-08-28","close":8.8163},{"date":"2019-08-29","close":8.7557},{"date":"2019-08-30","close":9.0532},{"date":"2019-09-03","close":9.0643},{"date":"2019-09-04","close":9.0643},{"date":"2019-09-05","close":9.0643},{"date":"2019-09-06","close":9.0643},{"date":"2019-09-09","close":9.0643},{"date":"2019-09-10","close":9.1745},{"date":"2019-09-11","close":8.954},{"date":"2019-09-12","close":8.954},{"date":"2019-09-13","close":8.954},{"date":"2019-09-16","close":8.954},{"date":"2019-09-17","close":9.0367},{"date":"2019-09-18","close":9.0367},{"date":"2019-09-19","close":9.0367},{"date":"2019-09-20","close":9.0367},{"date":"2019-09-23","close":9.0367},{"date":"2019-09-24","close":9.3067},{"date":"2019-09-25","close":9.3067},{"date":"2019-09-26","close":9.5712},{"date":"2019-09-27","close":9.7806},{"date":"2019-09-30","close":9.5326},{"date":"2019-10-01","close":9.5326},{"date":"2019-10-02","close":9.8136},{"date":"2019-10-03","close":9.6704},{"date":"2019-10-04","close":9.6704},{"date":"2019-10-07","close":9.2571},{"date":"2019-10-08","close":9.2571},{"date":"2019-10-09","close":9.2571},{"date":"2019-10-10","close":9.2571},{"date":"2019-10-11","close":9.2571},{"date":"2019-10-14","close":9.2571},{"date":"2019-10-15","close":9.2571},{"date":"2019-10-16","close":9.1745},{"date":"2019-10-17","close":9.332},{"date":"2019-10-18","close":9.332},{"date":"2019-10-21","close":9.0536},{"date":"2019-10-22","close":9.0536},{"date":"2019-10-23","close":8.8866},{"date":"2019-10-24","close":8.9423},{"date":"2019-10-25","close":8.9033},{"date":"2019-10-28","close":8.7919},{"date":"2019-10-29","close":8.5525},{"date":"2019-10-30","close":8.5525},{"date":"2019-10-31","close":8.224},{"date":"2019-11-01","close":8.224},{"date":"2019-11-04","close":8.4913},{"date":"2019-11-05","close":8.5191},{"date":"2019-11-06","close":8.2129},{"date":"2019-11-07","close":8.1293},{"date":"2019-11-08","close":7.8899},{"date":"2019-11-11","close":7.6839},{"date":"2019-11-12","close":7.0157},{"date":"2019-11-13","close":6.7429},{"date":"2019-11-14","close":6.6594},{"date":"2019-11-15","close":7.4612},{"date":"2019-11-18","close":7.8175},{"date":"2019-11-19","close":7.6616},{"date":"2019-11-20","close":7.6616},{"date":"2019-11-21","close":7.6728},{"date":"2019-11-22","close":7.3665},{"date":"2019-11-25","close":7.3665},{"date":"2019-11-26","close":7.3665},{"date":"2019-11-27","close":7.4055},{"date":"2019-11-29","close":7.3665},{"date":"2019-12-02","close":7.3665},{"date":"2019-12-03","close":7.3665},{"date":"2019-12-04","close":7.6449},{"date":"2019-12-05","close":7.7953},{"date":"2019-12-06","close":7.7507},{"date":"2019-12-09","close":7.6561},{"date":"2019-12-10","close":7.6839},{"date":"2019-12-11","close":7.9345},{"date":"2019-12-12","close":7.7953},{"date":"2019-12-13","close":8.4467},{"date":"2019-12-16","close":8.391},{"date":"2019-12-17","close":8.4077},{"date":"2019-12-18","close":8.4189},{"date":"2019-12-19","close":8.4356},{"date":"2019-12-20","close":8.4968},{"date":"2019-12-23","close":8.4634},{"date":"2019-12-24","close":8.5135},{"date":"2019-12-26","close":8.3966},{"date":"2019-12-27","close":8.4913},{"date":"2019-12-30","close":8.714},{"date":"2019-12-31","close":8.6861},{"date":"2020-01-02","close":8.3576},{"date":"2020-01-03","close":8.4579},{"date":"2020-01-06","close":8.2741},{"date":"2020-01-07","close":8.2351},{"date":"2020-01-08","close":8.2685},{"date":"2020-01-09","close":8.5135},{"date":"2020-01-10","close":8.4579},{"date":"2020-01-13","close":8.3075},{"date":"2020-01-14","close":8.2964},{"date":"2020-01-15","close":7.7786},{"date":"2020-01-16","close":8.1731},{"date":"2020-01-17","close":8.1731},{"date":"2020-01-21","close":8.2858},{"date":"2020-01-22","close":8.1506},{"date":"2020-01-23","close":8.3591},{"date":"2020-01-24","close":7.7955},{"date":"2020-01-27","close":7.7391},{"date":"2020-01-28","close":8.0378},{"date":"2020-01-29","close":7.6433},{"date":"2020-01-30","close":7.6771},{"date":"2020-01-31","close":7.5136},{"date":"2020-02-03","close":7.6151},{"date":"2020-02-04","close":7.942},{"date":"2020-02-05","close":7.942},{"date":"2020-02-06","close":7.8462},{"date":"2020-02-07","close":7.6658},{"date":"2020-02-10","close":7.5024},{"date":"2020-02-11","close":7.5024},{"date":"2020-02-12","close":7.8744},{"date":"2020-02-13","close":7.57},{"date":"2020-02-14","close":7.57},{"date":"2020-02-18","close":7.6038},{"date":"2020-02-19","close":7.6771},{"date":"2020-02-20","close":7.6151},{"date":"2020-02-21","close":7.2431},{"date":"2020-02-24","close":6.8091},{"date":"2020-02-25","close":7.0571},{"date":"2020-02-26","close":7.0514},{"date":"2020-02-27","close":6.9161},{"date":"2020-02-28","close":6.8485},{"date":"2020-03-02","close":7.2938},{"date":"2020-03-03","close":7.1585},{"date":"2020-03-04","close":7.1585},{"date":"2020-03-05","close":7.0402},{"date":"2020-03-06","close":6.9443},{"date":"2020-03-09","close":6.6794},{"date":"2020-03-10","close":6.8654},{"date":"2020-03-11","close":6.747},{"date":"2020-03-12","close":6.9049},{"date":"2020-03-13","close":6.4596},{"date":"2020-03-16","close":5.9128},{"date":"2020-03-17","close":5.8621},{"date":"2020-03-18","close":5.569},{"date":"2020-03-19","close":5.5183},{"date":"2020-03-20","close":5.6874},{"date":"2020-03-23","close":5.259},{"date":"2020-03-24","close":5.4901},{"date":"2020-03-25","close":5.4901},{"date":"2020-03-26","close":5.7832},{"date":"2020-03-27","close":5.8001},{"date":"2020-03-30","close":6.1439},{"date":"2020-03-31","close":5.7325},{"date":"2020-04-01","close":5.4224},{"date":"2020-04-02","close":5.8001},{"date":"2020-04-03","close":6.2623},{"date":"2020-04-06","close":5.9974},{"date":"2020-04-07","close":6.1157},{"date":"2020-04-08","close":6.2905},{"date":"2020-04-09","close":6.1777},{"date":"2020-04-13","close":5.6479},{"date":"2020-04-14","close":7.2149},{"date":"2020-04-15","close":6.2623},{"date":"2020-04-16","close":5.8226},{"date":"2020-04-17","close":5.9185},{"date":"2020-04-20","close":6.3807},{"date":"2020-04-21","close":6.0932},{"date":"2020-04-22","close":6.2003},{"date":"2020-04-23","close":5.9185},{"date":"2020-04-24","close":5.9185},{"date":"2020-04-27","close":5.6874},{"date":"2020-04-28","close":6.0312},{"date":"2020-04-29","close":6.623},{"date":"2020-04-30","close":6.5723},{"date":"2020-05-01","close":6.0594},{"date":"2020-05-04","close":6.623},{"date":"2020-05-05","close":6.6061},{"date":"2020-05-06","close":6.5498},{"date":"2020-05-07","close":6.764},{"date":"2020-05-08","close":6.764},{"date":"2020-05-11","close":7.3163},{"date":"2020-05-12","close":7.1472},{"date":"2020-05-13","close":6.3468},{"date":"2020-05-14","close":6.2961},{"date":"2020-05-15","close":6.2961},{"date":"2020-05-18","close":6.4821},{"date":"2020-05-19","close":6.4821},{"date":"2020-05-20","close":6.4821},{"date":"2020-05-21","close":6.8212},{"date":"2020-05-22","close":6.4483},{"date":"2020-05-26","close":6.3106},{"date":"2020-05-27","close":6.6204},{"date":"2020-05-28","close":6.6204},{"date":"2020-05-29","close":6.4942},{"date":"2020-06-01","close":6.6204},{"date":"2020-06-02","close":6.8843},{"date":"2020-06-03","close":6.5171},{"date":"2020-06-04","close":6.6548},{"date":"2020-06-05","close":7.4867},{"date":"2020-06-08","close":7.0507},{"date":"2020-06-09","close":7.0507},{"date":"2020-06-10","close":7.0908},{"date":"2020-06-11","close":7.1597},{"date":"2020-06-12","close":7.8596},{"date":"2020-06-15","close":7.326},{"date":"2020-06-16","close":7.3891},{"date":"2020-06-17","close":7.3146},{"date":"2020-06-18","close":7.2457},{"date":"2020-06-19","close":7.4293},{"date":"2020-06-22","close":7.2457},{"date":"2020-06-23","close":7.1769},{"date":"2020-06-24","close":7.0564},{"date":"2020-06-25","close":7.0564},{"date":"2020-06-26","close":7.1138},{"date":"2020-06-29","close":7.1138},{"date":"2020-06-30","close":7.0392},{"date":"2020-07-01","close":7.0277},{"date":"2020-07-02","close":7.7448},{"date":"2020-07-06","close":7.8309},{"date":"2020-07-07","close":7.7907},{"date":"2020-07-08","close":7.567},{"date":"2020-07-09","close":7.567},{"date":"2020-07-10","close":7.458},{"date":"2020-07-13","close":7.7047},{"date":"2020-07-14","close":7.6702},{"date":"2020-07-15","close":7.3146},{"date":"2020-07-16","close":7.3146},{"date":"2020-07-17","close":7.3088},{"date":"2020-07-20","close":7.3088},{"date":"2020-07-21","close":7.3777},{"date":"2020-07-22","close":7.1769},{"date":"2020-07-23","close":7.1424},{"date":"2020-07-24","close":7.1424},{"date":"2020-07-27","close":6.8958},{"date":"2020-07-28","close":6.8958},{"date":"2020-07-29","close":6.8958},{"date":"2020-07-30","close":7.0908},{"date":"2020-07-31","close":7.0507},{"date":"2020-08-03","close":7.2113},{"date":"2020-08-04","close":7.1998},{"date":"2020-08-05","close":7.4637},{"date":"2020-08-06","close":7.0449},{"date":"2020-08-07","close":7.0793},{"date":"2020-08-10","close":7.0908},{"date":"2020-08-11","close":7.2285},{"date":"2020-08-12","close":7.0965},{"date":"2020-08-13","close":6.8613},{"date":"2020-08-14","close":6.6663},{"date":"2020-08-17","close":6.6663},{"date":"2020-08-18","close":6.6663},{"date":"2020-08-19","close":7.2629},{"date":"2020-08-20","close":6.8793},{"date":"2020-08-21","close":7.095},{"date":"2020-08-24","close":7.2583},{"date":"2020-08-25","close":7.1183},{"date":"2020-08-26","close":7.1183},{"date":"2020-08-27","close":7.1242},{"date":"2020-08-28","close":6.7977},{"date":"2020-08-31","close":6.8502},{"date":"2020-09-01","close":6.6461},{"date":"2020-09-02","close":6.8851},{"date":"2020-09-03","close":6.8851},{"date":"2020-09-04","close":6.8502},{"date":"2020-09-08","close":6.8502},{"date":"2020-09-09","close":6.8793},{"date":"2020-09-10","close":6.8793},{"date":"2020-09-11","close":6.751},{"date":"2020-09-14","close":6.891},{"date":"2020-09-15","close":6.9026},{"date":"2020-09-16","close":6.9026},{"date":"2020-09-17","close":6.9784},{"date":"2020-09-18","close":6.9959},{"date":"2020-09-21","close":6.6753},{"date":"2020-09-22","close":6.6753},{"date":"2020-09-23","close":6.6286},{"date":"2020-09-24","close":6.7219},{"date":"2020-09-25","close":6.3604},{"date":"2020-09-28","close":6.3779},{"date":"2020-09-29","close":6.4362},{"date":"2020-09-30","close":6.1855},{"date":"2020-10-01","close":6.1214},{"date":"2020-10-02","close":6.1331},{"date":"2020-10-05","close":6.1389},{"date":"2020-10-06","close":6.2205},{"date":"2020-10-07","close":6.3546},{"date":"2020-10-08","close":6.3546},{"date":"2020-10-09","close":6.3546},{"date":"2020-10-12","close":6.3546},{"date":"2020-10-13","close":6.3546},{"date":"2020-10-14","close":6.2613},{"date":"2020-10-15","close":6.1855},{"date":"2020-10-16","close":6.2963},{"date":"2020-10-19","close":6.4421},{"date":"2020-10-20","close":6.4654},{"date":"2020-10-21","close":6.4654},{"date":"2020-10-22","close":6.4654},{"date":"2020-10-23","close":6.3021},{"date":"2020-10-26","close":6.4187},{"date":"2020-10-27","close":6.4187},{"date":"2020-10-28","close":6.4187},{"date":"2020-10-29","close":6.4187},{"date":"2020-10-30","close":6.2089},{"date":"2020-11-02","close":6.2322},{"date":"2020-11-03","close":6.2322},{"date":"2020-11-04","close":6.343},{"date":"2020-11-05","close":6.343},{"date":"2020-11-06","close":6.6286},{"date":"2020-11-09","close":6.6228},{"date":"2020-11-10","close":6.5995},{"date":"2020-11-11","close":6.6753},{"date":"2020-11-12","close":6.5295},{"date":"2020-11-13","close":6.5295},{"date":"2020-11-16","close":6.5237},{"date":"2020-11-17","close":6.5077},{"date":"2020-11-18","close":6.5848},{"date":"2020-11-19","close":6.4839},{"date":"2020-11-20","close":6.4839},{"date":"2020-11-23","close":6.4483},{"date":"2020-11-24","close":6.5908},{"date":"2020-11-25","close":6.567},{"date":"2020-11-27","close":6.7452},{"date":"2020-11-30","close":6.7214},{"date":"2020-12-01","close":7.1252},{"date":"2020-12-02","close":7.1845},{"date":"2020-12-03","close":7.1252},{"date":"2020-12-04","close":7.0717},{"date":"2020-12-07","close":7.333},{"date":"2020-12-08","close":7.333},{"date":"2020-12-09","close":7.2736},{"date":"2020-12-10","close":7.3924},{"date":"2020-12-11","close":7.4695},{"date":"2020-12-14","close":7.4102},{"date":"2020-12-15","close":7.4102},{"date":"2020-12-16","close":7.6596},{"date":"2020-12-17","close":7.9267},{"date":"2020-12-18","close":8.3721},{"date":"2020-12-21","close":7.6892},{"date":"2020-12-22","close":7.4755},{"date":"2020-12-23","close":7.422},{"date":"2020-12-24","close":7.422},{"date":"2020-12-28","close":7.8674},{"date":"2020-12-29","close":7.8852},{"date":"2020-12-30","close":7.8674},{"date":"2020-12-31","close":7.9089},{"date":"2021-01-04","close":7.9089},{"date":"2021-01-05","close":8.0989},{"date":"2021-01-06","close":8.1761},{"date":"2021-01-07","close":8.1346},{"date":"2021-01-08","close":8.0693},{"date":"2021-01-11","close":8.2533},{"date":"2021-01-12","close":8.3364},{"date":"2021-01-13","close":7.8971},{"date":"2021-01-14","close":8.2949},{"date":"2021-01-15","close":8.1702},{"date":"2021-01-19","close":8.1702},{"date":"2021-01-20","close":8.2118},{"date":"2021-01-21","close":8.6055},{"date":"2021-01-22","close":8.2678},{"date":"2021-01-25","close":8.2075},{"date":"2021-01-26","close":8.2497},{"date":"2021-01-27","close":7.8397},{"date":"2021-01-28","close":7.8397},{"date":"2021-01-29","close":7.8397},{"date":"2021-02-01","close":8.292},{"date":"2021-02-02","close":8.2075},{"date":"2021-02-03","close":8.3523},{"date":"2021-02-04","close":8.2256},{"date":"2021-02-05","close":8.2256},{"date":"2021-02-08","close":8.3643},{"date":"2021-02-09","close":8.3402},{"date":"2021-02-10","close":7.6768},{"date":"2021-02-11","close":7.6768},{"date":"2021-02-12","close":7.6768},{"date":"2021-02-16","close":8.9855},{"date":"2021-02-17","close":9.0699},{"date":"2021-02-18","close":9.0699},{"date":"2021-02-19","close":8.7442},{"date":"2021-02-22","close":8.7503},{"date":"2021-02-23","close":8.7503},{"date":"2021-02-24","close":8.7503},{"date":"2021-02-25","close":8.7262},{"date":"2021-02-26","close":8.1412},{"date":"2021-03-01","close":8.9372},{"date":"2021-03-02","close":8.7442},{"date":"2021-03-03","close":8.7804},{"date":"2021-03-04","close":8.3704},{"date":"2021-03-05","close":8.4427},{"date":"2021-03-08","close":8.2377},{"date":"2021-03-09","close":8.6659},{"date":"2021-03-10","close":8.5211},{"date":"2021-03-11","close":8.7925},{"date":"2021-03-12","close":8.3884},{"date":"2021-03-15","close":8.7985},{"date":"2021-03-16","close":8.1533},{"date":"2021-03-17","close":8.5151},{"date":"2021-03-18","close":8.1834},{"date":"2021-03-19","close":8.1472},{"date":"2021-03-22","close":8.1171},{"date":"2021-03-23","close":8.0146},{"date":"2021-03-24","close":8.3462},{"date":"2021-03-25","close":8.3101},{"date":"2021-03-26","close":8.2196},{"date":"2021-03-29","close":7.8276},{"date":"2021-03-30","close":8.1412},{"date":"2021-03-31","close":8.0749},{"date":"2021-04-01","close":7.9844},{"date":"2021-04-05","close":8.3824},{"date":"2021-04-06","close":8.3342},{"date":"2021-04-07","close":8.3462},{"date":"2021-04-08","close":8.6357},{"date":"2021-04-09","close":8.3704},{"date":"2021-04-12","close":8.4668},{"date":"2021-04-13","close":8.4729},{"date":"2021-04-14","close":8.6236},{"date":"2021-04-15","close":8.6236},{"date":"2021-04-16","close":8.6478},{"date":"2021-04-19","close":8.4608},{"date":"2021-04-20","close":8.7925},{"date":"2021-04-21","close":8.7442},{"date":"2021-04-22","close":9.0458},{"date":"2021-04-23","close":8.6116},{"date":"2021-04-26","close":8.5633},{"date":"2021-04-27","close":8.5633},{"date":"2021-04-28","close":8.2558},{"date":"2021-04-29","close":7.9723},{"date":"2021-04-30","close":8.105},{"date":"2021-05-03","close":8.2317},{"date":"2021-05-04","close":7.7854},{"date":"2021-05-05","close":8.0809},{"date":"2021-05-06","close":7.7492},{"date":"2021-05-07","close":7.9723},{"date":"2021-05-10","close":8.5513},{"date":"2021-05-11","close":7.8939},{"date":"2021-05-12","close":7.5442},{"date":"2021-05-13","close":7.5683},{"date":"2021-05-14","close":7.7191},{"date":"2021-05-17","close":7.1522},{"date":"2021-05-18","close":7.2185},{"date":"2021-05-19","close":7.0738},{"date":"2021-05-20","close":7.0652},{"date":"2021-05-21","close":7.0652},{"date":"2021-05-24","close":7.1205},{"date":"2021-05-25","close":7.1082},{"date":"2021-05-26","close":7.4031},{"date":"2021-05-27","close":7.6918},{"date":"2021-05-28","close":7.6181},{"date":"2021-06-01","close":7.9192},{"date":"2021-06-02","close":7.9867},{"date":"2021-06-03","close":7.9867},{"date":"2021-06-04","close":7.6857},{"date":"2021-06-07","close":7.6304},{"date":"2021-06-08","close":7.6611},{"date":"2021-06-09","close":7.6611},{"date":"2021-06-10","close":7.7226},{"date":"2021-06-11","close":7.7226},{"date":"2021-06-14","close":7.3662},{"date":"2021-06-15","close":7.3724},{"date":"2021-06-16","close":7.3724},{"date":"2021-06-17","close":7.3724},{"date":"2021-06-18","close":7.3724},{"date":"2021-06-21","close":7.3724},{"date":"2021-06-22","close":7.3724},{"date":"2021-06-23","close":7.3724},{"date":"2021-06-24","close":7.8024},{"date":"2021-06-25","close":7.3724},{"date":"2021-06-28","close":7.7717},{"date":"2021-06-29","close":7.6243},{"date":"2021-06-30","close":7.6243},{"date":"2021-07-01","close":7.6243},{"date":"2021-07-02","close":7.7226},{"date":"2021-07-06","close":7.3847},{"date":"2021-07-07","close":7.3048},{"date":"2021-07-08","close":7.3109},{"date":"2021-07-09","close":7.4277},{"date":"2021-07-12","close":7.4952},{"date":"2021-07-13","close":7.2495},{"date":"2021-07-14","close":7.2679},{"date":"2021-07-15","close":7.2495},{"date":"2021-07-16","close":7.2495},{"date":"2021-07-19","close":7.2004},{"date":"2021-07-20","close":7.2004},{"date":"2021-07-21","close":7.2188},{"date":"2021-07-22","close":6.7519},{"date":"2021-07-23","close":6.7703},{"date":"2021-07-26","close":6.7273},{"date":"2021-07-27","close":6.7273},{"date":"2021-07-28","close":6.9423},{"date":"2021-07-29","close":7.2741},{"date":"2021-07-30","close":7.0652},{"date":"2021-08-02","close":7.6304},{"date":"2021-08-03","close":7.6304},{"date":"2021-08-04","close":7.6304},{"date":"2021-08-05","close":7.6243},{"date":"2021-08-06","close":7.6243},{"date":"2021-08-09","close":7.6243},{"date":"2021-08-10","close":7.6243},{"date":"2021-08-11","close":7.2249},{"date":"2021-08-12","close":7.1758},{"date":"2021-08-13","close":7.397},{"date":"2021-08-16","close":7.2495},{"date":"2021-08-17","close":7.2495},{"date":"2021-08-18","close":7.5383},{"date":"2021-08-19","close":7.3527},{"date":"2021-08-20","close":7.3527},{"date":"2021-08-23","close":7.3527},{"date":"2021-08-24","close":7.4402},{"date":"2021-08-25","close":7.4339},{"date":"2021-08-26","close":7.4027},{"date":"2021-08-27","close":7.359},{"date":"2021-08-30","close":7.359},{"date":"2021-08-31","close":7.359},{"date":"2021-09-01","close":7.4339},{"date":"2021-09-02","close":7.4027},{"date":"2021-09-03","close":7.4027},{"date":"2021-09-07","close":7.5401},{"date":"2021-09-08","close":7.6151},{"date":"2021-09-09","close":7.5276},{"date":"2021-09-10","close":7.5276},{"date":"2021-09-13","close":7.359},{"date":"2021-09-14","close":7.359},{"date":"2021-09-15","close":7.359},{"date":"2021-09-16","close":7.359},{"date":"2021-09-17","close":7.3402},{"date":"2021-09-20","close":7.1841},{"date":"2021-09-21","close":7.0591},{"date":"2021-09-22","close":7.0966},{"date":"2021-09-23","close":7.0903},{"date":"2021-09-24","close":7.1028},{"date":"2021-09-27","close":7.0903},{"date":"2021-09-28","close":6.9966},{"date":"2021-09-29","close":6.9342},{"date":"2021-09-30","close":6.8655},{"date":"2021-10-01","close":6.8092},{"date":"2021-10-04","close":6.9966},{"date":"2021-10-05","close":6.9966},{"date":"2021-10-06","close":6.8717},{"date":"2021-10-07","close":6.8717},{"date":"2021-10-08","close":6.7717},{"date":"2021-10-11","close":6.7717},{"date":"2021-10-12","close":6.7717},{"date":"2021-10-13","close":6.8717},{"date":"2021-10-14","close":6.5594},{"date":"2021-10-15","close":6.8092},{"date":"2021-10-18","close":6.778},{"date":"2021-10-19","close":6.8467},{"date":"2021-10-20","close":6.8717},{"date":"2021-10-21","close":6.9342},{"date":"2021-10-22","close":6.9297},{"date":"2021-10-25","close":6.7832},{"date":"2021-10-26","close":6.8151},{"date":"2021-10-27","close":6.8724},{"date":"2021-10-28","close":6.6558},{"date":"2021-10-29","close":6.7514},{"date":"2021-11-01","close":6.8915},{"date":"2021-11-02","close":6.7832},{"date":"2021-11-03","close":6.7896},{"date":"2021-11-04","close":6.7832},{"date":"2021-11-05","close":7.0889},{"date":"2021-11-08","close":7.038},{"date":"2021-11-09","close":7.3437},{"date":"2021-11-10","close":7.1399},{"date":"2021-11-11","close":7.1908},{"date":"2021-11-12","close":6.8151},{"date":"2021-11-15","close":7.1272},{"date":"2021-11-16","close":6.8788},{"date":"2021-11-17","close":6.7641},{"date":"2021-11-18","close":6.5539},{"date":"2021-11-19","close":6.745},{"date":"2021-11-22","close":7.3756},{"date":"2021-11-23","close":7.1972},{"date":"2021-11-24","close":7.159},{"date":"2021-11-26","close":6.866},{"date":"2021-11-29","close":6.5157},{"date":"2021-11-30","close":6.5985},{"date":"2021-12-01","close":6.5348},{"date":"2021-12-02","close":6.4393},{"date":"2021-12-03","close":6.6749},{"date":"2021-12-06","close":6.8087},{"date":"2021-12-07","close":6.8087},{"date":"2021-12-08","close":6.5921},{"date":"2021-12-09","close":6.331},{"date":"2021-12-10","close":6.3692},{"date":"2021-12-13","close":6.3629},{"date":"2021-12-14","close":6.4329},{"date":"2021-12-15","close":6.3119},{"date":"2021-12-16","close":6.3692},{"date":"2021-12-17","close":6.3756},{"date":"2021-12-20","close":6.1145},{"date":"2021-12-21","close":6.1145},{"date":"2021-12-22","close":6.5221},{"date":"2021-12-23","close":6.3692},{"date":"2021-12-27","close":6.5921},{"date":"2021-12-28","close":6.5921},{"date":"2021-12-29","close":6.6367},{"date":"2021-12-30","close":6.8278},{"date":"2021-12-31","close":6.6749},{"date":"2022-01-03","close":6.7705},{"date":"2022-01-04","close":6.6367},{"date":"2022-01-05","close":6.6367},{"date":"2022-01-06","close":6.6877},{"date":"2022-01-07","close":6.7577},{"date":"2022-01-10","close":6.7832},{"date":"2022-01-11","close":6.7514},{"date":"2022-01-12","close":6.8851},{"date":"2022-01-13","close":7.1399},{"date":"2022-01-14","close":7.1399},{"date":"2022-01-18","close":6.9361},{"date":"2022-01-19","close":7.0252},{"date":"2022-01-20","close":7.0805},{"date":"2022-01-21","close":7.3013},{"date":"2022-01-24","close":7.1129},{"date":"2022-01-25","close":6.8986},{"date":"2022-01-26","close":7.3533},{"date":"2022-01-27","close":7.2364},{"date":"2022-01-28","close":7.1714},{"date":"2022-01-31","close":6.983},{"date":"2022-02-01","close":7.0675},{"date":"2022-02-02","close":7.0675},{"date":"2022-02-03","close":7.1649},{"date":"2022-02-04","close":6.8986},{"date":"2022-02-07","close":6.8856},{"date":"2022-02-08","close":6.8856},{"date":"2022-02-09","close":6.8856},{"date":"2022-02-10","close":6.9051},{"date":"2022-02-11","close":6.9635},{"date":"2022-02-14","close":6.6258},{"date":"2022-02-15","close":6.6517},{"date":"2022-02-16","close":6.97},{"date":"2022-02-17","close":6.9051},{"date":"2022-02-18","close":6.8011},{"date":"2022-02-22","close":6.6452},{"date":"2022-02-23","close":7.2818},{"date":"2022-02-24","close":7.074},{"date":"2022-02-25","close":7.074},{"date":"2022-02-28","close":6.8791},{"date":"2022-03-01","close":6.6647},{"date":"2022-03-02","close":6.6712},{"date":"2022-03-03","close":6.9051},{"date":"2022-03-04","close":7.087},{"date":"2022-03-07","close":6.6907},{"date":"2022-03-08","close":6.7882},{"date":"2022-03-09","close":6.9311},{"date":"2022-03-10","close":6.9181},{"date":"2022-03-11","close":6.9181},{"date":"2022-03-14","close":7.061},{"date":"2022-03-15","close":6.7232},{"date":"2022-03-16","close":6.9505},{"date":"2022-03-17","close":7.1844},{"date":"2022-03-18","close":7.1844},{"date":"2022-03-21","close":7.1844},{"date":"2022-03-22","close":6.9765},{"date":"2022-03-23","close":6.9765},{"date":"2022-03-24","close":7.1454},{"date":"2022-03-25","close":7.0805},{"date":"2022-03-28","close":7.2753},{"date":"2022-03-29","close":7.0675},{"date":"2022-03-30","close":7.1649},{"date":"2022-03-31","close":7.074},{"date":"2022-04-01","close":7.2883},{"date":"2022-04-04","close":7.3338},{"date":"2022-04-05","close":7.4312},{"date":"2022-04-06","close":7.4312},{"date":"2022-04-07","close":7.2623},{"date":"2022-04-08","close":7.3078},{"date":"2022-04-11","close":7.3923},{"date":"2022-04-12","close":7.4702},{"date":"2022-04-13","close":7.2883},{"date":"2022-04-14","close":7.7171},{"date":"2022-04-18","close":7.2234},{"date":"2022-04-19","close":7.3776},{"date":"2022-04-20","close":7.4145},{"date":"2022-04-21","close":7.3702},{"date":"2022-04-22","close":7.2817},{"date":"2022-04-25","close":7.3997},{"date":"2022-04-26","close":7.1784},{"date":"2022-04-27","close":7.0751},{"date":"2022-04-28","close":6.8833},{"date":"2022-04-29","close":6.8611},{"date":"2022-05-02","close":6.8759},{"date":"2022-05-03","close":6.9349},{"date":"2022-05-04","close":6.898},{"date":"2022-05-05","close":6.8685},{"date":"2022-05-06","close":6.9349},{"date":"2022-05-09","close":6.7874},{"date":"2022-05-10","close":6.7505},{"date":"2022-05-11","close":6.7505},{"date":"2022-05-12","close":6.6767},{"date":"2022-05-13","close":7.0087},{"date":"2022-05-16","close":6.8685},{"date":"2022-05-17","close":6.898},{"date":"2022-05-18","close":6.9128},{"date":"2022-05-19","close":6.9718},{"date":"2022-05-20","close":6.9718},{"date":"2022-05-23","close":6.8464},{"date":"2022-05-24","close":7.1267},{"date":"2022-05-25","close":7.3628},{"date":"2022-05-26","close":7.3038},{"date":"2022-05-27","close":7.7317},{"date":"2022-05-31","close":7.7317},{"date":"2022-06-01","close":7.6874},{"date":"2022-06-02","close":7.8055},{"date":"2022-06-03","close":7.5989},{"date":"2022-06-06","close":7.5989},{"date":"2022-06-07","close":7.7907},{"date":"2022-06-08","close":7.6063},{"date":"2022-06-09","close":7.8128},{"date":"2022-06-10","close":7.6948},{"date":"2022-06-13","close":7.5251},{"date":"2022-06-14","close":7.4735},{"date":"2022-06-15","close":7.3112},{"date":"2022-06-16","close":7.1562},{"date":"2022-06-17","close":7.4071},{"date":"2022-06-21","close":7.3923},{"date":"2022-06-22","close":7.1636},{"date":"2022-06-23","close":7.1636},{"date":"2022-06-24","close":7.0013},{"date":"2022-06-27","close":6.9939},{"date":"2022-06-28","close":6.957},{"date":"2022-06-29","close":7.0013},{"date":"2022-06-30","close":7.1046},{"date":"2022-07-01","close":7.0603},{"date":"2022-07-05","close":6.7652},{"date":"2022-07-06","close":6.4332},{"date":"2022-07-07","close":6.8169},{"date":"2022-07-08","close":6.6841},{"date":"2022-07-11","close":6.5734},{"date":"2022-07-12","close":6.7505},{"date":"2022-07-13","close":6.4406},{"date":"2022-07-14","close":6.4111},{"date":"2022-07-15","close":6.7136},{"date":"2022-07-18","close":6.6546},{"date":"2022-07-19","close":6.78},{"date":"2022-07-20","close":6.721},{"date":"2022-07-21","close":6.7947},{"date":"2022-07-22","close":6.7505},{"date":"2022-07-25","close":6.7505},{"date":"2022-07-26","close":6.7505},{"date":"2022-07-27","close":6.6988},{"date":"2022-07-28","close":6.6914},{"date":"2022-07-29","close":6.721},{"date":"2022-08-01","close":6.8169},{"date":"2022-08-02","close":6.7726},{"date":"2022-08-03","close":6.7283},{"date":"2022-08-04","close":6.7505},{"date":"2022-08-05","close":6.721},{"date":"2022-08-08","close":6.7578},{"date":"2022-08-09","close":6.7874},{"date":"2022-08-10","close":6.7726},{"date":"2022-08-11","close":6.7136},{"date":"2022-08-12","close":6.7874},{"date":"2022-08-15","close":6.9349},{"date":"2022-08-16","close":6.9718},{"date":"2022-08-17","close":6.7283},{"date":"2022-08-18","close":7.2448},{"date":"2022-08-19","close":7.0084},{"date":"2022-08-22","close":6.7449},{"date":"2022-08-23","close":6.8277},{"date":"2022-08-24","close":6.7675},{"date":"2022-08-25","close":6.9181},{"date":"2022-08-26","close":6.9858},{"date":"2022-08-29","close":6.903},{"date":"2022-08-30","close":7.43},{"date":"2022-08-31","close":7.2418},{"date":"2022-09-01","close":7.1439},{"date":"2022-09-02","close":7.4751},{"date":"2022-09-06","close":7.2794},{"date":"2022-09-07","close":7.2794},{"date":"2022-09-08","close":7.2945},{"date":"2022-09-09","close":7.2794},{"date":"2022-09-12","close":7.5504},{"date":"2022-09-13","close":6.775},{"date":"2022-09-14","close":6.8503},{"date":"2022-09-15","close":6.8353},{"date":"2022-09-16","close":6.8654},{"date":"2022-09-19","close":6.8503},{"date":"2022-09-20","close":6.76},{"date":"2022-09-21","close":6.9256},{"date":"2022-09-22","close":6.7374},{"date":"2022-09-23","close":6.3836},{"date":"2022-09-26","close":6.3986},{"date":"2022-09-27","close":6.3911},{"date":"2022-09-28","close":6.5341},{"date":"2022-09-29","close":6.5492},{"date":"2022-09-30","close":6.6169},{"date":"2022-10-03","close":6.7976},{"date":"2022-10-04","close":6.8051},{"date":"2022-10-05","close":6.6621},{"date":"2022-10-06","close":6.6245},{"date":"2022-10-07","close":6.5793},{"date":"2022-10-10","close":6.5492},{"date":"2022-10-11","close":6.5492},{"date":"2022-10-12","close":6.5868},{"date":"2022-10-13","close":6.5868},{"date":"2022-10-14","close":6.6621},{"date":"2022-10-17","close":6.6772},{"date":"2022-10-18","close":6.8277},{"date":"2022-10-19","close":6.76},{"date":"2022-10-20","close":6.5868},{"date":"2022-10-21","close":6.5891},{"date":"2022-10-24","close":6.5891},{"date":"2022-10-25","close":6.7816},{"date":"2022-10-26","close":6.6738},{"date":"2022-10-27","close":6.7662},{"date":"2022-10-28","close":6.7277},{"date":"2022-10-31","close":6.5353},{"date":"2022-11-01","close":6.5968},{"date":"2022-11-02","close":6.7508},{"date":"2022-11-03","close":6.7662},{"date":"2022-11-04","close":6.7662},{"date":"2022-11-07","close":6.7893},{"date":"2022-11-08","close":7.0587},{"date":"2022-11-09","close":6.9971},{"date":"2022-11-10","close":6.8663},{"date":"2022-11-11","close":6.9278},{"date":"2022-11-14","close":6.7739},{"date":"2022-11-15","close":6.9278},{"date":"2022-11-16","close":6.7739},{"date":"2022-11-17","close":6.9124},{"date":"2022-11-18","close":6.9509},{"date":"2022-11-21","close":6.9355},{"date":"2022-11-22","close":7.1049},{"date":"2022-11-23","close":6.8894},{"date":"2022-11-25","close":6.8894},{"date":"2022-11-28","close":7.1588},{"date":"2022-11-29","close":6.9663},{"date":"2022-11-30","close":6.9278},{"date":"2022-12-01","close":7.3204},{"date":"2022-12-02","close":7.4205},{"date":"2022-12-05","close":7.4205},{"date":"2022-12-06","close":7.3281},{"date":"2022-12-07","close":7.2357},{"date":"2022-12-08","close":7.2127},{"date":"2022-12-09","close":7.3435},{"date":"2022-12-12","close":7.5436},{"date":"2022-12-13","close":7.5052},{"date":"2022-12-14","close":7.6591},{"date":"2022-12-15","close":7.6206},{"date":"2022-12-16","close":7.4821},{"date":"2022-12-19","close":7.5052},{"date":"2022-12-20","close":7.6206},{"date":"2022-12-21","close":7.8669},{"date":"2022-12-22","close":7.9516},{"date":"2022-12-23","close":7.8054},{"date":"2022-12-27","close":7.7284},{"date":"2022-12-28","close":8.1518},{"date":"2022-12-29","close":8.0671},{"date":"2022-12-30","close":8.3596},{"date":"2023-01-03","close":8.3211},{"date":"2023-01-04","close":8.3211},{"date":"2023-01-05","close":8.0825},{"date":"2023-01-06","close":7.7746},{"date":"2023-01-09","close":8.1672},{"date":"2023-01-10","close":8.4289},{"date":"2023-01-11","close":8.4674},{"date":"2023-01-12","close":8.5751},{"date":"2023-01-13","close":8.5982},{"date":"2023-01-17","close":9.0216},{"date":"2023-01-18","close":9.114},{"date":"2023-01-19","close":9.0057},{"date":"2023-01-20","close":9.0057},{"date":"2023-01-23","close":8.8959},{"date":"2023-01-24","close":9.1234},{"date":"2023-01-25","close":9.1234},{"date":"2023-01-26","close":9.0998},{"date":"2023-01-27","close":9.0998},{"date":"2023-01-30","close":9.0998},{"date":"2023-01-31","close":9.6725},{"date":"2023-02-01","close":9.9235},{"date":"2023-02-02","close":10.2765},{"date":"2023-02-03","close":9.7509},{"date":"2023-02-06","close":9.8451},{"date":"2023-02-07","close":9.8059},{"date":"2023-02-08","close":10.1902},{"date":"2023-02-09","close":10.4491},{"date":"2023-02-10","close":10.3628},{"date":"2023-02-13","close":9.9157},{"date":"2023-02-14","close":10.0412},{"date":"2023-02-15","close":9.7823},{"date":"2023-02-16","close":9.8451},{"date":"2023-02-17","close":9.8529},{"date":"2023-02-21","close":9.4921},{"date":"2023-02-22","close":9.5078},{"date":"2023-02-23","close":9.6097},{"date":"2023-02-24","close":9.6097},{"date":"2023-02-27","close":9.3744},{"date":"2023-02-28","close":9.5548},{"date":"2023-03-01","close":9.7823},{"date":"2023-03-02","close":9.4293},{"date":"2023-03-03","close":9.7274},{"date":"2023-03-06","close":9.7274},{"date":"2023-03-07","close":9.7666},{"date":"2023-03-08","close":9.7666},{"date":"2023-03-09","close":9.8451},{"date":"2023-03-10","close":10.0804},{"date":"2023-03-13","close":9.8137},{"date":"2023-03-14","close":9.7431},{"date":"2023-03-15","close":9.0214},{"date":"2023-03-16","close":9.1783},{"date":"2023-03-17","close":9.2646},{"date":"2023-03-20","close":9.3666},{"date":"2023-03-21","close":9.4136},{"date":"2023-03-22","close":9.547},{"date":"2023-03-23","close":9.6882},{"date":"2023-03-24","close":9.6725},{"date":"2023-03-27","close":9.8059},{"date":"2023-03-28","close":9.8059},{"date":"2023-03-29","close":9.8059},{"date":"2023-03-30","close":9.8059},{"date":"2023-03-31","close":9.5156},{"date":"2023-04-03","close":9.5705},{"date":"2023-04-04","close":9.5156},{"date":"2023-04-05","close":9.696},{"date":"2023-04-06","close":9.7274},{"date":"2023-04-10","close":9.6097},{"date":"2023-04-11","close":9.5235},{"date":"2023-04-12","close":9.6803},{"date":"2023-04-13","close":9.7274},{"date":"2023-04-14","close":9.649},{"date":"2023-04-17","close":9.7274},{"date":"2023-04-18","close":9.7274},{"date":"2023-04-19","close":9.4529},{"date":"2023-04-20","close":9.6882},{"date":"2023-04-21","close":9.8216},{"date":"2023-04-24","close":9.8294},{"date":"2023-04-25","close":9.7274},{"date":"2023-04-26","close":9.696},{"date":"2023-04-27","close":9.8843},{"date":"2023-04-28","close":9.9784},{"date":"2023-05-01","close":10.3315},{"date":"2023-05-02","close":10.0188},{"date":"2023-05-03","close":10.0108},{"date":"2023-05-04","close":9.6917},{"date":"2023-05-05","close":10.1783},{"date":"2023-05-08","close":10.3697},{"date":"2023-05-09","close":10.3697},{"date":"2023-05-10","close":10.2501},{"date":"2023-05-11","close":10.2022},{"date":"2023-05-12","close":10.2341},{"date":"2023-05-15","close":10.0746},{"date":"2023-05-16","close":10.0746},{"date":"2023-05-17","close":9.9789},{"date":"2023-05-18","close":10.2839},{"date":"2023-05-19","close":10.2839},{"date":"2023-05-22","close":10.1688},{"date":"2023-05-23","close":10.1688},{"date":"2023-05-24","close":10.177},{"date":"2023-05-25","close":10.1934},{"date":"2023-05-26","close":10.1934},{"date":"2023-05-30","close":10.2181},{"date":"2023-05-31","close":10.2181},{"date":"2023-06-01","close":10.2181},{"date":"2023-06-02","close":10.2181},{"date":"2023-06-05","close":10.2756},{"date":"2023-06-06","close":10.4894},{"date":"2023-06-07","close":10.5716},{"date":"2023-06-08","close":10.6867},{"date":"2023-06-09","close":10.3414},{"date":"2023-06-12","close":10.3332},{"date":"2023-06-13","close":10.2839},{"date":"2023-06-14","close":10.3003},{"date":"2023-06-15","close":9.9304},{"date":"2023-06-16","close":9.8811},{"date":"2023-06-20","close":9.9139},{"date":"2023-06-21","close":9.8482},{"date":"2023-06-22","close":10.0044},{"date":"2023-06-23","close":10.0044},{"date":"2023-06-26","close":10.4401},{"date":"2023-06-27","close":10.4401},{"date":"2023-06-28","close":9.9468},{"date":"2023-06-29","close":10.1112},{"date":"2023-06-30","close":10.1112},{"date":"2023-07-03","close":10.1195},{"date":"2023-07-05","close":10.4072},{"date":"2023-07-06","close":10.4072},{"date":"2023-07-07","close":10.4318},{"date":"2023-07-10","close":10.3661},{"date":"2023-07-11","close":10.4483},{"date":"2023-07-12","close":10.4729},{"date":"2023-07-13","close":10.4729},{"date":"2023-07-14","close":10.399},{"date":"2023-07-17","close":9.9139},{"date":"2023-07-18","close":10.4729},{"date":"2023-07-19","close":10.4318},{"date":"2023-07-20","close":11.0648},{"date":"2023-07-21","close":10.9333},{"date":"2023-07-24","close":10.7689},{"date":"2023-07-25","close":10.6949},{"date":"2023-07-26","close":10.6045},{"date":"2023-07-27","close":10.6045},{"date":"2023-07-28","close":10.8429},{"date":"2023-07-31","close":10.8429},{"date":"2023-08-01","close":10.6867},{"date":"2023-08-02","close":10.0701},{"date":"2023-08-03","close":10.1195},{"date":"2023-08-04","close":10.2099},{"date":"2023-08-07","close":10.4729},{"date":"2023-08-08","close":10.2674},{"date":"2023-08-09","close":10.5058},{"date":"2023-08-10","close":10.5634},{"date":"2023-08-11","close":10.4812},{"date":"2023-08-14","close":10.4812},{"date":"2023-08-15","close":10.4812},{"date":"2023-08-16","close":10.4812},{"date":"2023-08-17","close":10.6516},{"date":"2023-08-18","close":10.6516},{"date":"2023-08-21","close":10.3592},{"date":"2023-08-22","close":10.2756},{"date":"2023-08-23","close":10.3174},{"date":"2023-08-24","close":9.9916},{"date":"2023-08-25","close":10.0835},{"date":"2023-08-28","close":10.1002},{"date":"2023-08-29","close":10.1837},{"date":"2023-08-30","close":10.1837},{"date":"2023-08-31","close":10.2339},{"date":"2023-09-01","close":10.167},{"date":"2023-09-05","close":10.2005},{"date":"2023-09-06","close":10.1253},{"date":"2023-09-07","close":10.025},{"date":"2023-09-08","close":9.6992},{"date":"2023-09-11","close":9.9832},{"date":"2023-09-12","close":9.883},{"date":"2023-09-13","close":10.1754},{"date":"2023-09-14","close":10.1754},{"date":"2023-09-15","close":9.883},{"date":"2023-09-18","close":9.883},{"date":"2023-09-19","close":9.883},{"date":"2023-09-20","close":9.9081},{"date":"2023-09-21","close":9.5321},{"date":"2023-09-22","close":9.7159},{"date":"2023-09-25","close":9.2397},{"date":"2023-09-26","close":9.1896},{"date":"2023-09-27","close":9.4569},{"date":"2023-09-28","close":9.2899},{"date":"2023-09-29","close":9.6574},{"date":"2023-10-02","close":9.6574},{"date":"2023-10-03","close":9.6574},{"date":"2023-10-04","close":9.6574},{"date":"2023-10-05","close":9.0225},{"date":"2023-10-06","close":9.1061},{"date":"2023-10-09","close":9.2397},{"date":"2023-10-10","close":9.34},{"date":"2023-10-11","close":9.4486},{"date":"2023-10-12","close":9.4152},{"date":"2023-10-13","close":9.3233},{"date":"2023-10-16","close":9.1061},{"date":"2023-10-17","close":9.365},{"date":"2023-10-18","close":8.8972},{"date":"2023-10-19","close":8.9338},{"date":"2023-10-20","close":8.7636},{"date":"2023-10-23","close":8.9508},{"date":"2023-10-24","close":8.9168},{"date":"2023-10-25","close":8.9763},{"date":"2023-10-26","close":8.6275},{"date":"2023-10-27","close":8.3212},{"date":"2023-10-30","close":8.5169},{"date":"2023-10-31","close":8.2531},{"date":"2023-11-01","close":8.3297},{"date":"2023-11-02","close":8.6615},{"date":"2023-11-03","close":8.7126},{"date":"2023-11-06","close":9.4358},{"date":"2023-11-07","close":9.5974},{"date":"2023-11-08","close":9.8272},{"date":"2023-11-09","close":9.6995},{"date":"2023-11-10","close":9.4528},{"date":"2023-11-13","close":9.8357},{"date":"2023-11-14","close":9.5719},{"date":"2023-11-15","close":9.8357},{"date":"2023-11-16","close":9.5209},{"date":"2023-11-17","close":9.5209},{"date":"2023-11-20","close":9.6145},{"date":"2023-11-21","close":9.6995},{"date":"2023-11-22","close":9.6995},{"date":"2023-11-24","close":9.6995},{"date":"2023-11-27","close":9.6995},{"date":"2023-11-28","close":9.8357},{"date":"2023-11-29","close":10.2866},{"date":"2023-11-30","close":10.3632},{"date":"2023-12-01","close":10.627},{"date":"2023-12-04","close":10.5759},{"date":"2023-12-05","close":10.2951},{"date":"2023-12-06","close":10.0229},{"date":"2023-12-07","close":10.0909},{"date":"2023-12-08","close":10.142},{"date":"2023-12-11","close":10.0909},{"date":"2023-12-12","close":10.0909},{"date":"2023-12-13","close":9.8102},{"date":"2023-12-14","close":10.159},{"date":"2023-12-15","close":10.159},{"date":"2023-12-18","close":9.7931},{"date":"2023-12-19","close":10.8482},{"date":"2023-12-20","close":10.8482},{"date":"2023-12-21","close":10.8397},{"date":"2023-12-22","close":10.8397},{"date":"2023-12-26","close":10.7631},{"date":"2023-12-27","close":10.7886},{"date":"2023-12-28","close":11.0609},{"date":"2023-12-29","close":11.0609},{"date":"2024-01-02","close":10.125},{"date":"2024-01-03","close":10.0229},{"date":"2024-01-04","close":10.2015},{"date":"2024-01-05","close":10.125},{"date":"2024-01-08","close":10.2866},{"date":"2024-01-09","close":10.3036},{"date":"2024-01-10","close":10.3547},{"date":"2024-01-11","close":10.3547},{"date":"2024-01-12","close":10.3547},{"date":"2024-01-16","close":10.6525},{"date":"2024-01-17","close":10.6355},{"date":"2024-01-18","close":10.8146},{"date":"2024-01-19","close":10.9703},{"date":"2024-01-22","close":10.7367},{"date":"2024-01-23","close":10.7367},{"date":"2024-01-24","close":10.4771},{"date":"2024-01-25","close":10.1657},{"date":"2024-01-26","close":10.0965},{"date":"2024-01-29","close":10.1916},{"date":"2024-01-30","close":10.2089},{"date":"2024-01-31","close":10.2089},{"date":"2024-02-01","close":10.2089},{"date":"2024-02-02","close":10.0446},{"date":"2024-02-05","close":10.1484},{"date":"2024-02-06","close":10.5464},{"date":"2024-02-07","close":10.3647},{"date":"2024-02-08","close":10.382},{"date":"2024-02-09","close":10.2435},{"date":"2024-02-12","close":10.2435},{"date":"2024-02-13","close":10.3041},{"date":"2024-02-14","close":10.2089},{"date":"2024-02-15","close":10.1224},{"date":"2024-02-16","close":10.4858},{"date":"2024-02-20","close":10.4944},{"date":"2024-02-21","close":10.3387},{"date":"2024-02-22","close":10.5637},{"date":"2024-02-23","close":10.5637},{"date":"2024-02-26","close":10.9616},{"date":"2024-02-27","close":10.7713},{"date":"2024-02-28","close":10.7713},{"date":"2024-02-29","close":10.8146},{"date":"2024-03-01","close":10.356},{"date":"2024-03-04","close":10.581},{"date":"2024-03-05","close":10.581},{"date":"2024-03-06","close":10.1743},{"date":"2024-03-07","close":10.2176},{"date":"2024-03-08","close":10.8146},{"date":"2024-03-11","close":10.5723},{"date":"2024-03-12","close":10.5983},{"date":"2024-03-13","close":11.0828},{"date":"2024-03-14","close":11.0914},{"date":"2024-03-15","close":11.0308},{"date":"2024-03-18","close":11.0395},{"date":"2024-03-19","close":11.0395},{"date":"2024-03-20","close":11.0395},{"date":"2024-03-21","close":10.5117},{"date":"2024-03-22","close":10.5117},{"date":"2024-03-25","close":10.953},{"date":"2024-03-26","close":10.5377},{"date":"2024-03-27","close":10.5377},{"date":"2024-03-28","close":10.8405},{"date":"2024-04-01","close":10.8405},{"date":"2024-04-02","close":10.7107},{"date":"2024-04-03","close":10.7886},{"date":"2024-04-04","close":10.7886},{"date":"2024-04-05","close":11.1001},{"date":"2024-04-08","close":11.4029},{"date":"2024-04-09","close":11.0914},{"date":"2024-04-10","close":11.0914},{"date":"2024-04-11","close":11.299},{"date":"2024-04-12","close":11.0914},{"date":"2024-04-15","close":11.2039},{"date":"2024-04-16","close":11.0135},{"date":"2024-04-17","close":11.1001},{"date":"2024-04-18","close":11.1001},{"date":"2024-04-19","close":11.1001},{"date":"2024-04-22","close":11.3337},{"date":"2024-04-23","close":11.922},{"date":"2024-04-24","close":11.4202},{"date":"2024-04-25","close":11.5932},{"date":"2024-04-26","close":11.9047},{"date":"2024-04-29","close":11.6451},{"date":"2024-04-30","close":11.2039},{"date":"2024-05-01","close":11.2039},{"date":"2024-05-02","close":11.6797},{"date":"2024-05-03","close":11.8874},{"date":"2024-05-06","close":11.9998},{"date":"2024-05-07","close":12.0171},{"date":"2024-05-08","close":12.0171},{"date":"2024-05-09","close":12.2853},{"date":"2024-05-10","close":12.3113},{"date":"2024-05-13","close":12.2421},{"date":"2024-05-14","close":12.7785},{"date":"2024-05-15","close":12.7425},{"date":"2024-05-16","close":12.9092},{"date":"2024-05-17","close":11.4963},{"date":"2024-05-20","close":12.5494},{"date":"2024-05-21","close":12.5933},{"date":"2024-05-22","close":12.5933},{"date":"2024-05-23","close":12.5284},{"date":"2024-05-24","close":12.5017},{"date":"2024-05-28","close":12.8131},{"date":"2024-05-29","close":12.8398},{"date":"2024-05-30","close":12.8665},{"date":"2024-05-31","close":12.9466},{"date":"2024-06-03","close":12.9377},{"date":"2024-06-04","close":12.7508},{"date":"2024-06-05","close":12.9466},{"date":"2024-06-06","close":13.1868},{"date":"2024-06-07","close":12.386},{"date":"2024-06-10","close":12.9466},{"date":"2024-06-11","close":12.6974},{"date":"2024-06-12","close":12.9377},{"date":"2024-06-13","close":12.5728},{"date":"2024-06-14","close":12.5106},{"date":"2024-06-17","close":12.5106},{"date":"2024-06-18","close":12.5195},{"date":"2024-06-20","close":12.7775},{"date":"2024-06-21","close":12.4483},{"date":"2024-06-24","close":12.2881},{"date":"2024-06-25","close":12.555},{"date":"2024-06-26","close":12.5906},{"date":"2024-06-27","close":12.3415},{"date":"2024-06-28","close":12.8309},{"date":"2024-07-01","close":12.6262},{"date":"2024-07-02","close":12.733},{"date":"2024-07-03","close":12.5017},{"date":"2024-07-05","close":12.5017},{"date":"2024-07-08","close":12.3593},{"date":"2024-07-09","close":12.8932},{"date":"2024-07-10","close":12.7864},{"date":"2024-07-11","close":12.8487},{"date":"2024-07-12","close":13.0355},{"date":"2024-07-15","close":13.2224},{"date":"2024-07-16","close":12.9733},{"date":"2024-07-17","close":12.9733},{"date":"2024-07-18","close":12.8398},{"date":"2024-07-19","close":12.8576},{"date":"2024-07-22","close":12.733},{"date":"2024-07-23","close":12.733},{"date":"2024-07-24","close":12.733},{"date":"2024-07-25","close":12.7152},{"date":"2024-07-26","close":12.7152},{"date":"2024-07-29","close":12.5906},{"date":"2024-07-30","close":12.5906},{"date":"2024-07-31","close":12.8665},{"date":"2024-08-01","close":12.6351},{"date":"2024-08-02","close":12.6351},{"date":"2024-08-05","close":12.4483},{"date":"2024-08-06","close":12.3949},{"date":"2024-08-07","close":12.3949},{"date":"2024-08-08","close":12.8309},{"date":"2024-08-09","close":12.8487},{"date":"2024-08-12","close":12.8487},{"date":"2024-08-13","close":12.8487},{"date":"2024-08-14","close":12.8487},{"date":"2024-08-15","close":12.5106},{"date":"2024-08-16","close":12.6351},{"date":"2024-08-19","close":13.2175},{"date":"2024-08-20","close":13.1813},{"date":"2024-08-21","close":13.4432},{"date":"2024-08-22","close":12.7028},{"date":"2024-08-23","close":13.2355},{"date":"2024-08-26","close":13.5425},{"date":"2024-08-27","close":13.5425},{"date":"2024-08-28","close":13.5425},{"date":"2024-08-29","close":15.3481},{"date":"2024-08-30","close":14.4363},{"date":"2024-09-03","close":13.7321},{"date":"2024-09-04","close":13.38},{"date":"2024-09-05","close":12.8473},{"date":"2024-09-06","close":12.8653},{"date":"2024-09-09","close":12.8022},{"date":"2024-09-10","close":12.6848},{"date":"2024-09-11","close":12.6848},{"date":"2024-09-12","close":12.9917},{"date":"2024-09-13","close":12.8383},{"date":"2024-09-16","close":12.8383},{"date":"2024-09-17","close":12.4139},{"date":"2024-09-18","close":13.398},{"date":"2024-09-19","close":13.3619},{"date":"2024-09-20","close":13.0911},{"date":"2024-09-23","close":12.9556},{"date":"2024-09-24","close":12.9647},{"date":"2024-09-25","close":13.9397},{"date":"2024-09-26","close":12.9917},{"date":"2024-09-27","close":13.1452},{"date":"2024-09-30","close":13.2265},{"date":"2024-10-01","close":13.073},{"date":"2024-10-02","close":13.0008},{"date":"2024-10-03","close":13.1813},{"date":"2024-10-04","close":12.9737},{"date":"2024-10-07","close":12.8653},{"date":"2024-10-08","close":12.8112},{"date":"2024-10-09","close":12.8744},{"date":"2024-10-10","close":13.082},{"date":"2024-10-11","close":12.8202},{"date":"2024-10-14","close":12.8202},{"date":"2024-10-15","close":12.6396},{"date":"2024-10-16","close":12.7751},{"date":"2024-10-17","close":12.6487},{"date":"2024-10-18","close":12.8034},{"date":"2024-10-21","close":12.8034},{"date":"2024-10-22","close":12.8767},{"date":"2024-10-23","close":12.7393},{"date":"2024-10-24","close":12.7393},{"date":"2024-10-25","close":12.7393},{"date":"2024-10-28","close":12.7119},{"date":"2024-10-29","close":12.6111},{"date":"2024-10-30","close":11.9792},{"date":"2024-10-31","close":11.9792},{"date":"2024-11-01","close":12.2723},{"date":"2024-11-04","close":12.3272},{"date":"2024-11-05","close":12.4188},{"date":"2024-11-06","close":12.2814},{"date":"2024-11-07","close":12.5104},{"date":"2024-11-08","close":12.3547},{"date":"2024-11-11","close":12.0433},{"date":"2024-11-12","close":11.9334},{"date":"2024-11-13","close":11.9792},{"date":"2024-11-14","close":12.2356},{"date":"2024-11-15","close":12.2448},{"date":"2024-11-18","close":12.0433},{"date":"2024-11-19","close":12.0708},{"date":"2024-11-20","close":12.0982},{"date":"2024-11-21","close":12.0708},{"date":"2024-11-22","close":11.9975},{"date":"2024-11-25","close":12.0067},{"date":"2024-11-26","close":12.0525},{"date":"2024-11-27","close":12.0525},{"date":"2024-11-29","close":12.1807},{"date":"2024-12-02","close":12.025},{"date":"2024-12-03","close":12.0799},{"date":"2024-12-04","close":12.2723},{"date":"2024-12-05","close":12.4371},{"date":"2024-12-06","close":12.4371},{"date":"2024-12-09","close":12.4371},{"date":"2024-12-10","close":12.4188},{"date":"2024-12-11","close":12.4188},{"date":"2024-12-12","close":12.6752},{"date":"2024-12-13","close":12.9408},{"date":"2024-12-16","close":12.9591},{"date":"2024-12-17","close":13.0507},{"date":"2024-12-18","close":12.7393},{"date":"2024-12-19","close":12.1349},{"date":"2024-12-20","close":13.1423},{"date":"2024-12-23","close":13.7376},{"date":"2024-12-24","close":13.7376},{"date":"2024-12-26","close":13.7376},{"date":"2024-12-27","close":13.5361},{"date":"2024-12-30","close":13.527},{"date":"2024-12-31","close":13.527},{"date":"2025-01-02","close":13.3072},{"date":"2025-01-03","close":13.7193},{"date":"2025-01-06","close":14.1589},{"date":"2025-01-07","close":13.7284},{"date":"2025-01-08","close":13.7742},{"date":"2025-01-10","close":13.7742},{"date":"2025-01-13","close":13.069},{"date":"2025-01-14","close":13.4171},{"date":"2025-01-15","close":13.1606},{"date":"2025-01-16","close":13.701},{"date":"2025-01-17","close":13.3621},{"date":"2025-01-21","close":13.4079},{"date":"2025-01-22","close":13.8292},{"date":"2025-01-23","close":14.3421},{"date":"2025-01-24","close":14.4594},{"date":"2025-01-27","close":13.8678},{"date":"2025-01-28","close":13.8678},{"date":"2025-01-29","close":14.2364},{"date":"2025-01-30","close":14.2364},{"date":"2025-01-31","close":14.4303},{"date":"2025-02-03","close":13.7709},{"date":"2025-02-04","close":14.5758},{"date":"2025-02-05","close":14.5758},{"date":"2025-02-06","close":14.8085},{"date":"2025-02-07","close":14.6243},{"date":"2025-02-10","close":14.4982},{"date":"2025-02-11","close":15.2643},{"date":"2025-02-12","close":15.0316},{"date":"2025-02-13","close":15.0316},{"date":"2025-02-14","close":15.1285},{"date":"2025-02-18","close":14.2848},{"date":"2025-02-19","close":15.0025},{"date":"2025-02-20","close":14.2557},{"date":"2025-02-21","close":14.3042},{"date":"2025-02-24","close":14.9734},{"date":"2025-02-25","close":14.7891},{"date":"2025-02-26","close":14.8376},{"date":"2025-02-27","close":14.8376},{"date":"2025-02-28","close":14.7309},{"date":"2025-03-03","close":14.9055},{"date":"2025-03-04","close":14.8764},{"date":"2025-03-05","close":14.8764},{"date":"2025-03-06","close":15.5068},{"date":"2025-03-07","close":15.4389},{"date":"2025-03-10","close":15.4195},{"date":"2025-03-11","close":15.4098},{"date":"2025-03-12","close":15.4098},{"date":"2025-03-13","close":14.9734},{"date":"2025-03-14","close":14.9734},{"date":"2025-03-17","close":16.1953},{"date":"2025-03-18","close":16.1953},{"date":"2025-03-19","close":16.1953},{"date":"2025-03-20","close":15.5165},{"date":"2025-03-21","close":15.5165},{"date":"2025-03-24","close":15.5649},{"date":"2025-03-25","close":15.5649},{"date":"2025-03-26","close":16.4571},{"date":"2025-03-27","close":16.4571},{"date":"2025-03-28","close":15.7104},{"date":"2025-03-31","close":16.9711},{"date":"2025-04-01","close":16.5153},{"date":"2025-04-02","close":17.359},{"date":"2025-04-03","close":15.7395},{"date":"2025-04-04","close":15.8074},{"date":"2025-04-07","close":15.5165},{"date":"2025-04-08","close":15.2449},{"date":"2025-04-09","close":15.0413},{"date":"2025-04-10","close":15.6328},{"date":"2025-04-11","close":15.6037},{"date":"2025-04-14","close":16.0498},{"date":"2025-04-15","close":16.1371},{"date":"2025-04-16","close":17.2524},{"date":"2025-04-17","close":16.5735},{"date":"2025-04-21","close":16.7287},{"date":"2025-04-22","close":16.9226},{"date":"2025-04-23","close":17.4463},{"date":"2025-04-24","close":17.7566},{"date":"2025-04-25","close":18.0379},{"date":"2025-04-28","close":17.9215},{"date":"2025-04-29","close":17.9215},{"date":"2025-04-30","close":18.2318},{"date":"2025-05-01","close":18.4064},{"date":"2025-05-02","close":18.4452},{"date":"2025-05-05","close":18.7943},{"date":"2025-05-06","close":18.7652},{"date":"2025-05-07","close":18.6198},{"date":"2025-05-08","close":18.3288},{"date":"2025-05-09","close":18.484},{"date":"2025-05-12","close":18.6585},{"date":"2025-05-13","close":18.9786},{"date":"2025-05-14","close":19.8029},{"date":"2025-05-15","close":20.3557},{"date":"2025-05-16","close":19.832},{"date":"2025-05-19","close":19.929},{"date":"2025-05-20","close":19.8514},{"date":"2025-05-21","close":20.2684},{"date":"2025-05-22","close":20.2199},{"date":"2025-05-23","close":20.3751},{"date":"2025-05-27","close":20.2102},{"date":"2025-05-28","close":20.5108},{"date":"2025-05-29","close":20.3848},{"date":"2025-05-30","close":19.8805},{"date":"2025-06-02","close":20.2199},{"date":"2025-06-03","close":20.5108},{"date":"2025-06-04","close":20.1811},{"date":"2025-06-05","close":20.1229},{"date":"2025-06-06","close":19.6671},{"date":"2025-06-09","close":19.3956},{"date":"2025-06-10","close":18.9398},{"date":"2025-06-11","close":18.9786},{"date":"2025-06-12","close":19.0949},{"date":"2025-06-13","close":19.1046},{"date":"2025-06-16","close":19.8805},{"date":"2025-06-17","close":19.2016},{"date":"2025-06-18","close":19.0755},{"date":"2025-06-20","close":19.5507},{"date":"2025-06-23","close":19.5507},{"date":"2025-06-24","close":18.9495},{"date":"2025-06-25","close":18.9495},{"date":"2025-06-26","close":19.1628},{"date":"2025-06-27","close":19.1531},{"date":"2025-06-30","close":19.2016},{"date":"2025-07-01","close":19.2016},{"date":"2025-07-02","close":19.2016},{"date":"2025-07-03","close":19.2016},{"date":"2025-07-07","close":19.2598},{"date":"2025-07-08","close":19.2598},{"date":"2025-07-09","close":18.3676},{"date":"2025-07-10","close":18.9301},{"date":"2025-07-11","close":18.9301},{"date":"2025-07-14","close":18.5228},{"date":"2025-07-15","close":18.5228},{"date":"2025-07-16","close":18.6101},{"date":"2025-07-17","close":18.6101},{"date":"2025-07-18","close":18.6101},{"date":"2025-07-21","close":18.1155},{"date":"2025-07-22","close":18.164},{"date":"2025-07-23","close":18.2027},{"date":"2025-07-24","close":18.2027},{"date":"2025-07-25","close":18.2027},{"date":"2025-07-28","close":17.136},{"date":"2025-07-29","close":17.1025},{"date":"2025-07-30","close":17.0837},{"date":"2025-07-31","close":17.7136},{"date":"2025-08-01","close":16.2657},{"date":"2025-08-04","close":17.2812},{"date":"2025-08-05","close":17.629},{"date":"2025-08-06","close":17.629},{"date":"2025-08-07","close":17.7419},{"date":"2025-08-08","close":17.7419},{"date":"2025-08-11","close":17.6008},{"date":"2025-08-12","close":17.6008},{"date":"2025-08-13","close":17.8735},{"date":"2025-08-14","close":17.9299},{"date":"2025-08-15","close":17.9299},{"date":"2025-08-18","close":17.9299},{"date":"2025-08-19","close":17.9299},{"date":"2025-08-20","close":17.9299},{"date":"2025-08-21","close":18.2026},{"date":"2025-08-22","close":17.8077},{"date":"2025-08-25","close":18.8983},{"date":"2025-08-26","close":18.4752},{"date":"2025-08-27","close":18.4752},{"date":"2025-08-28","close":17.8923},{"date":"2025-08-29","close":18.3342},{"date":"2025-09-02","close":18.3342},{"date":"2025-09-03","close":18.3906},{"date":"2025-09-04","close":18.3906},{"date":"2025-09-05","close":18.4214},{"date":"2025-09-08","close":18.4423},{"date":"2025-09-09","close":18.4423},{"date":"2025-09-10","close":18.415},{"date":"2025-09-11","close":18.8043},{"date":"2025-09-12","close":18.5975},{"date":"2025-09-15","close":18.3342},{"date":"2025-09-16","close":18.1462},{"date":"2025-09-17","close":18.8043},{"date":"2025-09-18","close":18.8043},{"date":"2025-09-19","close":18.9923},{"date":"2025-09-22","close":18.9923},{"date":"2025-09-23","close":18.9923},{"date":"2025-09-24","close":19.3872},{"date":"2025-09-25","close":19.3778},{"date":"2025-09-26","close":19.359},{"date":"2025-09-29","close":19.359},{"date":"2025-09-30","close":19.03},{"date":"2025-10-01","close":19.03},{"date":"2025-10-02","close":19.0018},{"date":"2025-10-03","close":19.0112},{"date":"2025-10-06","close":19.0112},{"date":"2025-10-07","close":18.0521},{"date":"2025-10-08","close":18.7009},{"date":"2025-10-09","close":18.4376},{"date":"2025-10-10","close":18.1368},{"date":"2025-10-13","close":18.212},{"date":"2025-10-14","close":18.1085},{"date":"2025-10-15","close":18.0897},{"date":"2025-10-16","close":18.3342},{"date":"2025-10-17","close":18.7173},{"date":"2025-10-20","close":18.8409},{"date":"2025-10-21","close":17.5101},{"date":"2025-10-22","close":18.898},{"date":"2025-10-23","close":18.917},{"date":"2025-10-24","close":19.1451},{"date":"2025-10-27","close":19.9246},{"date":"2025-10-28","close":19.4968},{"date":"2025-10-29","close":22.054},{"date":"2025-10-30","close":21.4075},{"date":"2025-10-31","close":20.9132},{"date":"2025-11-03","close":20.9132},{"date":"2025-11-04","close":21.2745},{"date":"2025-11-05","close":21.2745},{"date":"2025-11-06","close":21.0843},{"date":"2025-11-07","close":21.0843},{"date":"2025-11-10","close":21.5787},{"date":"2025-11-11","close":21.8733},{"date":"2025-11-12","close":20.9132},{"date":"2025-11-13","close":20.9132},{"date":"2025-11-14","close":21.2935},{"date":"2025-11-17","close":21.8042},{"date":"2025-11-18","close":21.1074},{"date":"2025-11-19","close":21.3885},{"date":"2025-11-20","close":21.3885},{"date":"2025-11-21","close":19.9626},{"date":"2025-11-24","close":20.8752},{"date":"2025-11-25","close":21.379},{"date":"2025-11-26","close":20.0957},{"date":"2025-11-28","close":20.0957},{"date":"2025-12-01","close":21.3885},{"date":"2025-12-02","close":20.9417},{"date":"2025-12-03","close":21.5026},{"date":"2025-12-04","close":21.3505},{"date":"2025-12-05","close":21.8638},{"date":"2025-12-08","close":21.8638},{"date":"2025-12-09","close":21.5026},{"date":"2025-12-10","close":20.2193},{"date":"2025-12-11","close":21.0167},{"date":"2025-12-12","close":21.019},{"date":"2025-12-15","close":21.019},{"date":"2025-12-16","close":20.4937},{"date":"2025-12-17","close":21.6317},{"date":"2025-12-18","close":21.6317},{"date":"2025-12-19","close":21.6317},{"date":"2025-12-22","close":21.6317},{"date":"2025-12-23","close":21.8134},{"date":"2025-12-24","close":21.8134},{"date":"2025-12-26","close":22.9493},{"date":"2025-12-29","close":22.4503},{"date":"2025-12-30","close":23.4104},{"date":"2025-12-31","close":22.282},{"date":"2026-01-02","close":19.9297},{"date":"2026-01-05","close":21.5552},{"date":"2026-01-06","close":22.2057},{"date":"2026-01-07","close":22.2057},{"date":"2026-01-08","close":21.8899},{"date":"2026-01-09","close":21.9951},{"date":"2026-01-12","close":24.6919},{"date":"2026-01-13","close":23.4296},{"date":"2026-01-14","close":23.4296},{"date":"2026-01-15","close":22.4732},{"date":"2026-01-16","close":22.4732},{"date":"2026-01-20","close":21.0388},{"date":"2026-01-21","close":23.0948},{"date":"2026-01-22","close":23.2861},{"date":"2026-01-23","close":23.4296},{"date":"2026-01-26","close":23.6017},{"date":"2026-01-27","close":23.6017},{"date":"2026-01-28","close":24.0703},{"date":"2026-01-29","close":24.4337},{"date":"2026-01-30","close":23.0948},{"date":"2026-02-02","close":24.2902},{"date":"2026-02-03","close":25.7821},{"date":"2026-02-04","close":25.7821},{"date":"2026-02-05","close":25.7821},{"date":"2026-02-06","close":24.558},{"date":"2026-02-09","close":23.4296},{"date":"2026-02-10","close":23.4296},{"date":"2026-02-11","close":22.4828},{"date":"2026-02-12","close":23.6686},{"date":"2026-02-13","close":23.6686},{"date":"2026-02-17","close":22.4732},{"date":"2026-02-18","close":22.4732},{"date":"2026-02-19","close":22.8558},{"date":"2026-02-20","close":22.8558},{"date":"2026-02-23","close":25.2561},{"date":"2026-02-24","close":25.2561},{"date":"2026-02-25","close":25.2561},{"date":"2026-02-26","close":23.6208},{"date":"2026-02-27","close":23.6593},{"date":"2026-03-03","close":22.1481},{"date":"2026-03-04","close":22.1481},{"date":"2026-03-05","close":22.1481},{"date":"2026-03-06","close":22.1481},{"date":"2026-03-09","close":22.3681},{"date":"2026-03-10","close":23.1994},{"date":"2026-03-11","close":22.1003},{"date":"2026-03-13","close":22.1003},{"date":"2026-03-16","close":22.0047},{"date":"2026-03-17","close":21.5648},{"date":"2026-03-18","close":21.5648},{"date":"2026-03-19","close":21.5648},{"date":"2026-03-20","close":21.5648},{"date":"2026-03-23","close":21.1822},{"date":"2026-03-24","close":21.6173},{"date":"2026-03-25","close":21.6173},{"date":"2026-03-26","close":21.23},{"date":"2026-03-27","close":21.23},{"date":"2026-03-30","close":21.1822},{"date":"2026-03-31","close":21.2109},{"date":"2026-04-01","close":21.2109},{"date":"2026-04-02","close":23.9077},{"date":"2026-04-06","close":21.8803},{"date":"2026-04-07","close":21.8803},{"date":"2026-04-08","close":22.9514},{"date":"2026-04-09","close":21.9568},{"date":"2026-04-10","close":22.3394},{"date":"2026-04-13","close":21.3735},{"date":"2026-04-14","close":21.8995},{"date":"2026-04-15","close":21.8995},{"date":"2026-04-16","close":21.8995},{"date":"2026-04-17","close":21.8995},{"date":"2026-04-20","close":22.0907},{"date":"2026-04-21","close":22.5737},{"date":"2026-04-22","close":23.3339},{"date":"2026-04-23","close":23.3339},{"date":"2026-04-24","close":22.7123},{"date":"2026-04-27","close":22.2342},{"date":"2026-04-28","close":22.6741},{"date":"2026-04-29","close":22.4732},{"date":"2026-04-30","close":22.2915},{"date":"2026-05-01","close":22.2915},{"date":"2026-05-04","close":22.062},{"date":"2026-05-05","close":21.5743},{"date":"2026-05-06","close":21.5743},{"date":"2026-05-07","close":21.6126},{"date":"2026-05-08","close":21.6126},{"date":"2026-05-11","close":21.4712},{"date":"2026-05-12","close":21.4712},{"date":"2026-05-13","close":21.4712},{"date":"2026-05-14","close":22.3255},{"date":"2026-05-15","close":22.3748},{"date":"2026-05-18","close":22.6805},{"date":"2026-05-19","close":22.6805},{"date":"2026-05-20","close":21.4084},{"date":"2026-05-21","close":21.4084},{"date":"2026-05-22","close":22.2861},{"date":"2026-05-26","close":22.6903},{"date":"2026-05-27","close":22.8284},{"date":"2026-05-28","close":22.3157},{"date":"2026-05-29","close":23.568},{"date":"2026-06-01","close":23.2968},{"date":"2026-06-02","close":23.2968},{"date":"2026-06-03","close":23.2723},{"date":"2026-06-04","close":23.2723},{"date":"2026-06-05","close":22.4833},{"date":"2026-06-08","close":20.0082},{"date":"2026-06-09","close":21.5958},{"date":"2026-06-10","close":21.5958},{"date":"2026-06-11","close":21.5958},{"date":"2026-06-12","close":22.1973},{"date":"2026-06-15","close":22.6213},{"date":"2026-06-16","close":22.7791},{"date":"2026-06-17","close":22.7791},{"date":"2026-06-18","close":22.7791},{"date":"2026-06-22","close":22.1875},{"date":"2026-06-23","close":22.1875},{"date":"2026-06-24","close":22.36},{"date":"2026-06-25","close":22.36},{"date":"2026-06-26","close":22.36},{"date":"2026-06-29","close":21.1915},{"date":"2026-06-30","close":21.1915},{"date":"2026-07-01","close":21.1915},{"date":"2026-07-02","close":22.2959},{"date":"2026-07-06","close":22.2959},{"date":"2026-07-07","close":22.2368},{"date":"2026-07-08","close":22.217},{"date":"2026-07-09","close":23.6272},{"date":"2026-07-10","close":23.6272},{"date":"2026-07-13","close":22.2861},{"date":"2026-07-14","close":22.2861},{"date":"2026-07-15","close":22.2861},{"date":"2026-07-16","close":22.2861},{"date":"2026-07-17","close":22.2861},{"date":"2026-07-20","close":22.2861},{"date":"2026-07-21","close":22.2861},{"date":"2026-07-22","close":22.2861},{"date":"2026-07-23","close":22.2861},{"date":"2026-07-24","close":22.2861},{"date":"2026-07-27","close":22.434},{"date":"2026-07-28","close":22.6805},{"date":"2026-07-29","close":22.0649},{"date":"2026-07-30","close":22.3847},{"date":"2026-07-31","close":22.6805},{"date":"2026-08-03","close":22.8679},{"date":"2026-08-04","close":22.9369},{"date":"2026-08-05","close":23.6666},{"date":"2026-08-06","close":22.7988},{"date":"2026-08-07","close":23.6568},{"date":"2026-08-10","close":22.6805},{"date":"2026-08-11","close":23.4201},{"date":"2026-08-12","close":23.4785},{"date":"2026-08-13","close":23.4694},{"date":"2026-08-14","close":23.4694},{"date":"2026-08-17","close":23.7948},{"date":"2026-08-18","close":23.7948},{"date":"2026-08-19","close":23.7745},{"date":"2026-08-20","close":23.7745},{"date":"2026-08-21","close":23.4611},{"date":"2026-08-24","close":24.4},{"date":"2026-08-25","close":24.4},{"date":"2026-08-26","close":24.55},{"date":"2026-08-27","close":23.77},{"date":"2026-08-28","close":23.77},{"date":"2026-08-31","close":23.623},{"date":"2026-09-01","close":23.4},{"date":"2026-09-02","close":23.4},{"date":"2026-09-03","close":24.5},{"date":"2026-09-04","close":23.4},{"date":"2026-09-08","close":24.35},{"date":"2026-09-09","close":24.35},{"date":"2026-09-10","close":24.35},{"date":"2026-09-11","close":24.27},{"date":"2026-09-14","close":23.4},{"date":"2026-09-15","close":23.4},{"date":"2026-09-16","close":23.21},{"date":"2026-09-17","close":23.21},{"date":"2026-09-18","close":23.21},{"date":"2026-09-21","close":23.21},{"date":"2026-09-22","close":23.21},{"date":"2026-09-23","close":23.21},{"date":"2026-09-24","close":25.97},{"date":"2026-09-25","close":25.97},{"date":"2026-09-28","close":25.97},{"date":"2026-09-29","close":25.97},{"date":"2026-09-30","close":24.5},{"date":"2026-10-01","close":23.53},{"date":"2026-10-02","close":23.66},{"date":"2026-10-05","close":23.66},{"date":"2026-10-06","close":24.5},{"date":"2026-10-07","close":24.5},{"date":"2026-10-08","close":24.0},{"date":"2026-10-09","close":24.0},{"date":"2026-10-12","close":23.9},{"date":"2026-10-13","close":23.9},{"date":"2026-10-14","close":23.9},{"date":"2026-10-15","close":23.9},{"date":"2026-10-16","close":24.29},{"date":"2026-10-19","close":24.29},{"date":"2026-10-20","close":24.29},{"date":"2026-10-21","close":24.29},{"date":"2026-10-22","close":24.29},{"date":"2026-10-23","close":23.67}],"chart_data":[{"date":"2024-10-25","open":12.74,"high":12.74,"low":12.74,"close":12.74,"volume":155,"rsi_14":37.77,"sma_20":14.2,"sma_60":14.43,"sma_120":14.36},{"date":"2024-10-28","open":12.59,"high":12.97,"low":12.59,"close":12.71,"volume":2752,"rsi_14":38.6,"sma_20":14.16,"sma_60":14.43,"sma_120":14.36},{"date":"2024-10-29","open":12.77,"high":12.77,"low":12.61,"close":12.61,"volume":762,"rsi_14":32.5,"sma_20":14.13,"sma_60":14.42,"sma_120":14.36},{"date":"2024-10-30","open":12.54,"high":12.54,"low":11.98,"close":11.98,"volume":6874,"rsi_14":12.09,"sma_20":14.06,"sma_60":14.41,"sma_120":14.35},{"date":"2024-10-31","open":11.98,"high":11.98,"low":11.98,"close":11.98,"volume":248,"rsi_14":14.33,"sma_20":13.98,"sma_60":14.4,"sma_120":14.34},{"date":"2024-11-01","open":12.02,"high":12.27,"low":12.02,"close":12.27,"volume":311,"rsi_14":28.83,"sma_20":13.94,"sma_60":14.38,"sma_120":14.33},{"date":"2024-11-04","open":12.64,"high":12.64,"low":12.33,"close":12.33,"volume":1109,"rsi_14":34.57,"sma_20":13.9,"sma_60":14.36,"sma_120":14.32},{"date":"2024-11-05","open":12.42,"high":12.42,"low":12.42,"close":12.42,"volume":336,"rsi_14":32.84,"sma_20":13.86,"sma_60":14.35,"sma_120":14.31},{"date":"2024-11-06","open":12.32,"high":12.47,"low":12.28,"close":12.28,"volume":3268,"rsi_14":32.5,"sma_20":13.82,"sma_60":14.33,"sma_120":14.3},{"date":"2024-11-07","open":12.44,"high":12.51,"low":12.4,"close":12.51,"volume":1740,"rsi_14":41.75,"sma_20":13.78,"sma_60":14.32,"sma_120":14.3},{"date":"2024-11-08","open":12.59,"high":12.59,"low":12.35,"close":12.35,"volume":5124,"rsi_14":38.39,"sma_20":13.74,"sma_60":14.31,"sma_120":14.3},{"date":"2024-11-11","open":12.04,"high":12.04,"low":12.04,"close":12.04,"volume":479,"rsi_14":30.8,"sma_20":13.69,"sma_60":14.29,"sma_120":14.29},{"date":"2024-11-12","open":12.01,"high":12.02,"low":11.93,"close":11.93,"volume":1211,"rsi_14":31.2,"sma_20":13.64,"sma_60":14.26,"sma_120":14.28},{"date":"2024-11-13","open":11.98,"high":11.98,"low":11.98,"close":11.98,"volume":148,"rsi_14":32.64,"sma_20":13.59,"sma_60":14.24,"sma_120":14.27},{"date":"2024-11-14","open":12.32,"high":12.32,"low":11.98,"close":12.24,"volume":973,"rsi_14":39.7,"sma_20":13.56,"sma_60":14.21,"sma_120":14.26},{"date":"2024-11-15","open":12.24,"high":12.24,"low":12.24,"close":12.24,"volume":593,"rsi_14":40.38,"sma_20":13.53,"sma_60":14.2,"sma_120":14.25},{"date":"2024-11-18","open":12.04,"high":12.05,"low":11.95,"close":12.04,"volume":923,"rsi_14":38.77,"sma_20":13.49,"sma_60":14.18,"sma_120":14.24},{"date":"2024-11-19","open":12.04,"high":12.07,"low":12.04,"close":12.07,"volume":1376,"rsi_14":52.38,"sma_20":13.44,"sma_60":14.15,"sma_120":14.23},{"date":"2024-11-20","open":12.1,"high":12.1,"low":12.09,"close":12.1,"volume":1083,"rsi_14":53.05,"sma_20":13.41,"sma_60":14.12,"sma_120":14.22},{"date":"2024-11-21","open":12.07,"high":12.07,"low":12.07,"close":12.07,"volume":898,"rsi_14":44.02,"sma_20":13.37,"sma_60":14.08,"sma_120":14.21},{"date":"2024-11-22","open":12.04,"high":12.1,"low":12.0,"close":12.0,"volume":2404,"rsi_14":40.32,"sma_20":13.33,"sma_60":14.02,"sma_120":14.2},{"date":"2024-11-25","open":12.01,"high":12.01,"low":12.01,"close":12.01,"volume":447,"rsi_14":37.29,"sma_20":13.29,"sma_60":13.97,"sma_120":14.19},{"date":"2024-11-26","open":12.14,"high":12.14,"low":12.05,"close":12.05,"volume":865,"rsi_14":42.48,"sma_20":13.26,"sma_60":13.94,"sma_120":14.17},{"date":"2024-11-27","open":12.02,"high":12.15,"low":12.02,"close":12.05,"volume":538,"rsi_14":32.39,"sma_20":13.26,"sma_60":13.91,"sma_120":14.17},{"date":"2024-11-29","open":12.13,"high":12.18,"low":12.13,"close":12.18,"volume":591,"rsi_14":43.17,"sma_20":13.28,"sma_60":13.89,"sma_120":14.16},{"date":"2024-12-02","open":12.43,"high":12.43,"low":12.02,"close":12.02,"volume":1768,"rsi_14":49.18,"sma_20":13.26,"sma_60":13.88,"sma_120":14.15},{"date":"2024-12-03","open":12.28,"high":12.28,"low":12.08,"close":12.08,"volume":500,"rsi_14":57.02,"sma_20":13.25,"sma_60":13.86,"sma_120":14.14},{"date":"2024-12-04","open":12.17,"high":12.27,"low":12.17,"close":12.27,"volume":1386,"rsi_14":62.12,"sma_20":13.24,"sma_60":13.85,"sma_120":14.13},{"date":"2024-12-05","open":12.39,"high":12.44,"low":12.39,"close":12.44,"volume":1130,"rsi_14":59.02,"sma_20":13.25,"sma_60":13.84,"sma_120":14.13},{"date":"2024-12-06","open":12.44,"high":12.44,"low":12.44,"close":12.44,"volume":408,"rsi_14":58.68,"sma_20":13.25,"sma_60":13.83,"sma_120":14.12},{"date":"2024-12-09","open":12.44,"high":12.44,"low":12.44,"close":12.44,"volume":163,"rsi_14":71.72,"sma_20":13.25,"sma_60":13.82,"sma_120":14.12},{"date":"2024-12-10","open":12.42,"high":12.42,"low":12.42,"close":12.42,"volume":687,"rsi_14":69.39,"sma_20":13.27,"sma_60":13.81,"sma_120":14.11},{"date":"2024-12-11","open":12.41,"high":12.42,"low":12.41,"close":12.42,"volume":548,"rsi_14":68.42,"sma_20":13.3,"sma_60":13.8,"sma_120":14.11},{"date":"2024-12-12","open":12.68,"high":12.68,"low":12.68,"close":12.68,"volume":446,"rsi_14":77.5,"sma_20":13.34,"sma_60":13.79,"sma_120":14.11},{"date":"2024-12-13","open":12.99,"high":12.99,"low":12.94,"close":12.94,"volume":546,"rsi_14":86.52,"sma_20":13.37,"sma_60":13.77,"sma_120":14.11},{"date":"2024-12-16","open":12.96,"high":13.14,"low":12.96,"close":12.96,"volume":3040,"rsi_14":86.62,"sma_20":13.41,"sma_60":13.77,"sma_120":14.11},{"date":"2024-12-17","open":13.0,"high":13.05,"low":12.41,"close":13.05,"volume":1671,"rsi_14":87.08,"sma_20":13.47,"sma_60":13.77,"sma_120":14.11},{"date":"2024-12-18","open":12.74,"high":12.74,"low":12.74,"close":12.74,"volume":468,"rsi_14":70.54,"sma_20":13.5,"sma_60":13.76,"sma_120":14.11},{"date":"2024-12-19","open":12.75,"high":12.76,"low":12.13,"close":12.13,"volume":969,"rsi_14":48.93,"sma_20":13.51,"sma_60":13.72,"sma_120":14.1},{"date":"2024-12-20","open":12.48,"high":13.14,"low":12.46,"close":13.14,"volume":1808,"rsi_14":68.71,"sma_20":13.56,"sma_60":13.72,"sma_120":14.1},{"date":"2024-12-23","open":12.37,"high":13.74,"low":12.37,"close":13.74,"volume":3804,"rsi_14":73.48,"sma_20":13.66,"sma_60":13.73,"sma_120":14.11},{"date":"2024-12-24","open":13.28,"high":13.74,"low":13.28,"close":13.74,"volume":1761,"rsi_14":71.98,"sma_20":13.75,"sma_60":13.74,"sma_120":14.12},{"date":"2024-12-26","open":14.34,"high":14.34,"low":12.87,"close":13.74,"volume":9542,"rsi_14":70.52,"sma_20":13.85,"sma_60":13.74,"sma_120":14.13},{"date":"2024-12-27","open":13.74,"high":13.74,"low":13.54,"close":13.54,"volume":8504,"rsi_14":66.3,"sma_20":13.93,"sma_60":13.75,"sma_120":14.13},{"date":"2024-12-30","open":13.54,"high":13.54,"low":13.0,"close":13.53,"volume":1652,"rsi_14":66.12,"sma_20":14.0,"sma_60":13.75,"sma_120":14.13},{"date":"2024-12-31","open":13.53,"high":13.53,"low":13.53,"close":13.53,"volume":52,"rsi_14":66.49,"sma_20":14.08,"sma_60":13.76,"sma_120":14.13},{"date":"2025-01-02","open":13.31,"high":13.31,"low":13.31,"close":13.31,"volume":355,"rsi_14":62.4,"sma_20":14.15,"sma_60":13.76,"sma_120":14.13},{"date":"2025-01-03","open":13.54,"high":13.72,"low":13.15,"close":13.72,"volume":3461,"rsi_14":63.93,"sma_20":14.23,"sma_60":13.78,"sma_120":14.13},{"date":"2025-01-06","open":14.07,"high":14.16,"low":13.74,"close":14.16,"volume":6013,"rsi_14":65.57,"sma_20":14.32,"sma_60":13.8,"sma_120":14.14},{"date":"2025-01-07","open":13.48,"high":13.73,"low":13.48,"close":13.73,"volume":866,"rsi_14":58.93,"sma_20":14.39,"sma_60":13.81,"sma_120":14.14},{"date":"2025-01-08","open":13.75,"high":13.77,"low":13.75,"close":13.77,"volume":1045,"rsi_14":58.47,"sma_20":14.47,"sma_60":13.82,"sma_120":14.15},{"date":"2025-01-10","open":13.77,"high":13.77,"low":13.77,"close":13.77,"volume":273,"rsi_14":63.13,"sma_20":14.54,"sma_60":13.83,"sma_120":14.15},{"date":"2025-01-13","open":13.33,"high":13.54,"low":12.59,"close":13.07,"volume":7461,"rsi_14":61.5,"sma_20":14.58,"sma_60":13.84,"sma_120":14.15},{"date":"2025-01-14","open":13.22,"high":13.42,"low":13.22,"close":13.42,"volume":1609,"rsi_14":54.04,"sma_20":14.62,"sma_60":13.85,"sma_120":14.16},{"date":"2025-01-15","open":13.74,"high":13.74,"low":13.16,"close":13.16,"volume":2990,"rsi_14":40.58,"sma_20":14.63,"sma_60":13.85,"sma_120":14.16},{"date":"2025-01-16","open":13.3,"high":14.12,"low":13.3,"close":13.7,"volume":1202,"rsi_14":49.49,"sma_20":14.67,"sma_60":13.87,"sma_120":14.16},{"date":"2025-01-17","open":13.69,"high":13.69,"low":13.36,"close":13.36,"volume":1301,"rsi_14":45.24,"sma_20":14.69,"sma_60":13.88,"sma_120":14.17},{"date":"2025-01-21","open":13.41,"high":13.41,"low":13.41,"close":13.41,"volume":524,"rsi_14":48.31,"sma_20":14.72,"sma_60":13.89,"sma_120":14.17},{"date":"2025-01-22","open":13.38,"high":14.06,"low":13.38,"close":13.83,"volume":3821,"rsi_14":53.55,"sma_20":14.81,"sma_60":13.91,"sma_120":14.18},{"date":"2025-01-23","open":13.87,"high":14.34,"low":13.75,"close":14.34,"volume":1637,"rsi_14":58.65,"sma_20":14.88,"sma_60":13.94,"sma_120":14.19},{"date":"2025-01-24","open":15.15,"high":15.15,"low":14.07,"close":14.46,"volume":2587,"rsi_14":53.36,"sma_20":14.88,"sma_60":13.95,"sma_120":14.19},{"date":"2025-01-27","open":13.96,"high":13.96,"low":13.87,"close":13.87,"volume":460,"rsi_14":44.2,"sma_20":14.84,"sma_60":13.96,"sma_120":14.19},{"date":"2025-01-28","open":13.87,"high":13.87,"low":13.87,"close":13.87,"volume":298,"rsi_14":39.13,"sma_20":14.81,"sma_60":13.97,"sma_120":14.2},{"date":"2025-01-29","open":14.06,"high":14.27,"low":14.06,"close":14.24,"volume":852,"rsi_14":46.97,"sma_20":14.8,"sma_60":14.0,"sma_120":14.2},{"date":"2025-01-30","open":14.24,"high":14.24,"low":14.24,"close":14.24,"volume":407,"rsi_14":46.49,"sma_20":14.8,"sma_60":14.02,"sma_120":14.21},{"date":"2025-01-31","open":14.14,"high":14.43,"low":14.14,"close":14.43,"volume":932,"rsi_14":48.48,"sma_20":14.8,"sma_60":14.05,"sma_120":14.21},{"date":"2025-02-03","open":13.67,"high":14.6,"low":13.67,"close":13.77,"volume":5282,"rsi_14":49.34,"sma_20":14.78,"sma_60":14.06,"sma_120":14.21},{"date":"2025-02-04","open":14.46,"high":14.58,"low":14.29,"close":14.58,"volume":2303,"rsi_14":53.3,"sma_20":14.79,"sma_60":14.09,"sma_120":14.22},{"date":"2025-02-05","open":14.58,"high":14.58,"low":14.58,"close":14.58,"volume":359,"rsi_14":56.03,"sma_20":14.77,"sma_60":14.11,"sma_120":14.22},{"date":"2025-02-06","open":14.82,"high":14.82,"low":14.16,"close":14.81,"volume":1857,"rsi_14":53.0,"sma_20":14.78,"sma_60":14.14,"sma_120":14.23},{"date":"2025-02-07","open":14.64,"high":14.88,"low":14.12,"close":14.62,"volume":6631,"rsi_14":54.96,"sma_20":14.78,"sma_60":14.17,"sma_120":14.24},{"date":"2025-02-10","open":14.76,"high":14.76,"low":14.4,"close":14.5,"volume":2637,"rsi_14":53.09,"sma_20":14.78,"sma_60":14.2,"sma_120":14.24},{"date":"2025-02-11","open":15.09,"high":15.27,"low":14.44,"close":15.26,"volume":4204,"rsi_14":56.03,"sma_20":14.85,"sma_60":14.24,"sma_120":14.25},{"date":"2025-02-12","open":14.96,"high":15.03,"low":14.26,"close":15.03,"volume":1863,"rsi_14":48.41,"sma_20":14.89,"sma_60":14.28,"sma_120":14.26},{"date":"2025-02-13","open":15.03,"high":15.03,"low":15.03,"close":15.03,"volume":683,"rsi_14":56.9,"sma_20":14.95,"sma_60":14.32,"sma_120":14.26},{"date":"2025-02-14","open":15.82,"high":15.82,"low":14.93,"close":15.13,"volume":5293,"rsi_14":67.26,"sma_20":14.98,"sma_60":14.35,"sma_120":14.28},{"date":"2025-02-18","open":15.03,"high":15.03,"low":14.28,"close":14.28,"volume":2302,"rsi_14":54.64,"sma_20":14.99,"sma_60":14.38,"sma_120":14.28},{"date":"2025-02-19","open":14.27,"high":15.0,"low":14.27,"close":15.0,"volume":3379,"rsi_14":57.97,"sma_20":15.03,"sma_60":14.42,"sma_120":14.28},{"date":"2025-02-20","open":14.6,"high":15.0,"low":14.26,"close":14.26,"volume":6086,"rsi_14":50.22,"sma_20":15.01,"sma_60":14.44,"sma_120":14.28},{"date":"2025-02-21","open":15.0,"high":15.0,"low":14.3,"close":14.3,"volume":7987,"rsi_14":48.88,"sma_20":14.96,"sma_60":14.47,"sma_120":14.28},{"date":"2025-02-24","open":14.49,"high":14.97,"low":14.49,"close":14.97,"volume":7370,"rsi_14":60.99,"sma_20":14.99,"sma_60":14.51,"sma_120":14.26},{"date":"2025-02-25","open":14.79,"high":14.79,"low":14.56,"close":14.79,"volume":972,"rsi_14":52.2,"sma_20":15.04,"sma_60":14.54,"sma_120":14.26},{"date":"2025-02-26","open":14.74,"high":14.84,"low":14.74,"close":14.84,"volume":547,"rsi_14":52.67,"sma_20":15.09,"sma_60":14.58,"sma_120":14.26},{"date":"2025-02-27","open":14.84,"high":14.84,"low":14.84,"close":14.84,"volume":87,"rsi_14":50.34,"sma_20":15.12,"sma_60":14.62,"sma_120":14.26},{"date":"2025-02-28","open":14.78,"high":14.78,"low":14.73,"close":14.73,"volume":597,"rsi_14":51.16,"sma_20":15.15,"sma_60":14.65,"sma_120":14.27},{"date":"2025-03-03","open":14.91,"high":14.91,"low":14.91,"close":14.91,"volume":574,"rsi_14":54.38,"sma_20":15.17,"sma_60":14.68,"sma_120":14.28},{"date":"2025-03-04","open":14.93,"high":15.44,"low":14.86,"close":14.88,"volume":4666,"rsi_14":45.06,"sma_20":15.23,"sma_60":14.72,"sma_120":14.29},{"date":"2025-03-05","open":14.88,"high":14.88,"low":14.88,"close":14.88,"volume":278,"rsi_14":47.92,"sma_20":15.24,"sma_60":14.75,"sma_120":14.3},{"date":"2025-03-06","open":15.5,"high":15.51,"low":15.49,"close":15.51,"volume":876,"rsi_14":55.53,"sma_20":15.29,"sma_60":14.79,"sma_120":14.32},{"date":"2025-03-07","open":15.95,"high":15.95,"low":15.44,"close":15.44,"volume":794,"rsi_14":53.64,"sma_20":15.32,"sma_60":14.83,"sma_120":14.33},{"date":"2025-03-10","open":15.42,"high":15.42,"low":15.42,"close":15.42,"volume":167,"rsi_14":66.49,"sma_20":15.36,"sma_60":14.87,"sma_120":14.34},{"date":"2025-03-11","open":15.27,"high":15.52,"low":15.27,"close":15.41,"volume":688,"rsi_14":57.49,"sma_20":15.41,"sma_60":14.91,"sma_120":14.36},{"date":"2025-03-12","open":15.41,"high":15.41,"low":15.41,"close":15.41,"volume":30,"rsi_14":79.26,"sma_20":15.42,"sma_60":14.95,"sma_120":14.38},{"date":"2025-03-13","open":14.97,"high":14.97,"low":14.97,"close":14.97,"volume":379,"rsi_14":64.12,"sma_20":15.42,"sma_60":14.97,"sma_120":14.38},{"date":"2025-03-14","open":14.97,"high":14.97,"low":14.97,"close":14.97,"volume":58,"rsi_14":50.0,"sma_20":15.41,"sma_60":15.0,"sma_120":14.39},{"date":"2025-03-17","open":16.03,"high":16.2,"low":16.03,"close":16.2,"volume":1159,"rsi_14":75.68,"sma_20":15.47,"sma_60":15.04,"sma_120":14.4},{"date":"2025-03-18","open":16.2,"high":16.2,"low":16.2,"close":16.2,"volume":309,"rsi_14":75.24,"sma_20":15.57,"sma_60":15.08,"sma_120":14.42},{"date":"2025-03-19","open":16.2,"high":16.2,"low":16.2,"close":16.2,"volume":202,"rsi_14":75.24,"sma_20":15.63,"sma_60":15.13,"sma_120":14.44},{"date":"2025-03-20","open":15.52,"high":15.52,"low":15.52,"close":15.52,"volume":981,"rsi_14":62.04,"sma_20":15.69,"sma_60":15.17,"sma_120":14.45},{"date":"2025-03-21","open":15.52,"high":15.52,"low":15.52,"close":15.52,"volume":465,"rsi_14":59.9,"sma_20":15.76,"sma_60":15.2,"sma_120":14.46},{"date":"2025-03-24","open":15.56,"high":15.56,"low":15.56,"close":15.56,"volume":942,"rsi_14":61.03,"sma_20":15.79,"sma_60":15.22,"sma_120":14.47},{"date":"2025-03-25","open":15.56,"high":15.56,"low":15.56,"close":15.56,"volume":11,"rsi_14":61.03,"sma_20":15.83,"sma_60":15.23,"sma_120":14.49},{"date":"2025-03-26","open":16.05,"high":16.46,"low":16.05,"close":16.46,"volume":1159,"rsi_14":64.08,"sma_20":15.91,"sma_60":15.27,"sma_120":14.51},{"date":"2025-03-27","open":16.46,"high":16.46,"low":16.46,"close":16.46,"volume":228,"rsi_14":65.4,"sma_20":15.99,"sma_60":15.3,"sma_120":14.53},{"date":"2025-03-28","open":16.46,"high":17.26,"low":15.71,"close":15.71,"volume":3305,"rsi_14":53.57,"sma_20":16.04,"sma_60":15.33,"sma_120":14.54},{"date":"2025-03-31","open":16.49,"high":16.97,"low":16.49,"close":16.97,"volume":391,"rsi_14":64.71,"sma_20":16.15,"sma_60":15.37,"sma_120":14.57},{"date":"2025-04-01","open":16.52,"high":16.52,"low":16.52,"close":16.52,"volume":420,"rsi_14":59.58,"sma_20":16.23,"sma_60":15.42,"sma_120":14.59},{"date":"2025-04-02","open":17.03,"high":17.36,"low":16.53,"close":17.36,"volume":1276,"rsi_14":69.38,"sma_20":16.36,"sma_60":15.46,"sma_120":14.62},{"date":"2025-04-03","open":16.78,"high":16.78,"low":15.74,"close":15.74,"volume":3086,"rsi_14":54.94,"sma_20":16.37,"sma_60":15.48,"sma_120":14.64},{"date":"2025-04-04","open":15.86,"high":16.2,"low":15.81,"close":15.81,"volume":3158,"rsi_14":47.07,"sma_20":16.39,"sma_60":15.5,"sma_120":14.65},{"date":"2025-04-07","open":16.18,"high":16.18,"low":15.06,"close":15.52,"volume":5805,"rsi_14":45.09,"sma_20":16.4,"sma_60":15.51,"sma_120":14.67},{"date":"2025-04-08","open":15.51,"high":15.91,"low":15.24,"close":15.24,"volume":9067,"rsi_14":43.38,"sma_20":16.39,"sma_60":15.53,"sma_120":14.68},{"date":"2025-04-09","open":15.3,"high":15.77,"low":15.04,"close":15.04,"volume":11650,"rsi_14":46.43,"sma_20":16.37,"sma_60":15.55,"sma_120":14.69},{"date":"2025-04-10","open":14.54,"high":15.63,"low":14.54,"close":15.63,"volume":2200,"rsi_14":50.8,"sma_20":16.4,"sma_60":15.57,"sma_120":14.71},{"date":"2025-04-11","open":15.7,"high":15.7,"low":15.48,"close":15.6,"volume":4284,"rsi_14":50.27,"sma_20":16.44,"sma_60":15.6,"sma_120":14.73},{"date":"2025-04-14","open":15.86,"high":16.48,"low":15.86,"close":16.05,"volume":20939,"rsi_14":53.14,"sma_20":16.43,"sma_60":15.63,"sma_120":14.75},{"date":"2025-04-15","open":16.53,"high":16.63,"low":16.14,"close":16.14,"volume":2079,"rsi_14":47.7,"sma_20":16.43,"sma_60":15.66,"sma_120":14.77},{"date":"2025-04-16","open":17.25,"high":17.25,"low":17.25,"close":17.25,"volume":1312,"rsi_14":54.92,"sma_20":16.48,"sma_60":15.71,"sma_120":14.8},{"date":"2025-04-17","open":16.21,"high":16.71,"low":16.21,"close":16.57,"volume":1855,"rsi_14":55.44,"sma_20":16.54,"sma_60":15.75,"sma_120":14.83},{"date":"2025-04-21","open":16.68,"high":16.73,"low":16.21,"close":16.73,"volume":6643,"rsi_14":48.23,"sma_20":16.6,"sma_60":15.77,"sma_120":14.86},{"date":"2025-04-22","open":16.81,"high":16.92,"low":16.81,"close":16.92,"volume":1299,"rsi_14":53.09,"sma_20":16.67,"sma_60":15.81,"sma_120":14.88},{"date":"2025-04-23","open":17.35,"high":17.93,"low":16.23,"close":17.45,"volume":9200,"rsi_14":50.67,"sma_20":16.76,"sma_60":15.88,"sma_120":14.92},{"date":"2025-04-24","open":16.98,"high":17.76,"low":16.98,"close":17.76,"volume":3986,"rsi_14":70.32,"sma_20":16.83,"sma_60":15.94,"sma_120":14.96},{"date":"2025-04-25","open":17.94,"high":18.53,"low":17.94,"close":18.04,"volume":4735,"rsi_14":71.55,"sma_20":16.91,"sma_60":16.01,"sma_120":15.0},{"date":"2025-04-28","open":18.04,"high":18.42,"low":17.39,"close":17.92,"volume":23402,"rsi_14":74.05,"sma_20":17.03,"sma_60":16.07,"sma_120":15.05},{"date":"2025-04-29","open":17.92,"high":17.92,"low":17.92,"close":17.92,"volume":111,"rsi_14":78.3,"sma_20":17.08,"sma_60":16.13,"sma_120":15.09},{"date":"2025-04-30","open":17.47,"high":18.31,"low":17.42,"close":18.23,"volume":18968,"rsi_14":83.04,"sma_20":17.16,"sma_60":16.21,"sma_120":15.13},{"date":"2025-05-01","open":17.58,"high":18.41,"low":17.58,"close":18.41,"volume":1486,"rsi_14":81.43,"sma_20":17.22,"sma_60":16.27,"sma_120":15.18},{"date":"2025-05-02","open":18.56,"high":18.56,"low":18.27,"close":18.45,"volume":2161,"rsi_14":82.12,"sma_20":17.36,"sma_60":16.34,"sma_120":15.23},{"date":"2025-05-05","open":18.81,"high":18.81,"low":18.75,"close":18.79,"volume":8259,"rsi_14":81.72,"sma_20":17.51,"sma_60":16.41,"sma_120":15.27},{"date":"2025-05-06","open":18.55,"high":18.77,"low":18.55,"close":18.77,"volume":883,"rsi_14":80.8,"sma_20":17.68,"sma_60":16.48,"sma_120":15.32},{"date":"2025-05-07","open":18.91,"high":19.23,"low":18.33,"close":18.62,"volume":19791,"rsi_14":70.79,"sma_20":17.85,"sma_60":16.55,"sma_120":15.37},{"date":"2025-05-08","open":18.81,"high":18.91,"low":17.4,"close":18.33,"volume":58287,"rsi_14":80.09,"sma_20":18.02,"sma_60":16.6,"sma_120":15.42},{"date":"2025-05-09","open":18.82,"high":18.82,"low":18.38,"close":18.48,"volume":2718,"rsi_14":80.07,"sma_20":18.17,"sma_60":16.66,"sma_120":15.47},{"date":"2025-05-12","open":18.77,"high":18.78,"low":18.0,"close":18.66,"volume":7693,"rsi_14":79.95,"sma_20":18.33,"sma_60":16.73,"sma_120":15.52},{"date":"2025-05-13","open":18.79,"high":19.01,"low":18.67,"close":18.98,"volume":20367,"rsi_14":78.48,"sma_20":18.48,"sma_60":16.79,"sma_120":15.57},{"date":"2025-05-14","open":19.19,"high":21.71,"low":19.18,"close":19.8,"volume":16929,"rsi_14":81.89,"sma_20":18.67,"sma_60":16.89,"sma_120":15.63},{"date":"2025-05-15","open":19.36,"high":20.36,"low":19.36,"close":20.36,"volume":6231,"rsi_14":83.31,"sma_20":18.83,"sma_60":16.98,"sma_120":15.7},{"date":"2025-05-16","open":19.88,"high":19.88,"low":19.34,"close":19.83,"volume":2453,"rsi_14":74.58,"sma_20":19.0,"sma_60":17.07,"sma_120":15.76},{"date":"2025-05-19","open":17.9,"high":19.93,"low":17.9,"close":19.93,"volume":1453,"rsi_14":75.19,"sma_20":19.16,"sma_60":17.17,"sma_120":15.82},{"date":"2025-05-20","open":19.73,"high":19.9,"low":19.44,"close":19.85,"volume":1542,"rsi_14":71.59,"sma_20":19.31,"sma_60":17.26,"sma_120":15.88},{"date":"2025-05-21","open":19.47,"high":20.27,"low":19.47,"close":20.27,"volume":1467,"rsi_14":73.31,"sma_20":19.46,"sma_60":17.35,"sma_120":15.95},{"date":"2025-05-22","open":19.5,"high":20.22,"low":19.42,"close":20.22,"volume":6356,"rsi_14":72.08,"sma_20":19.58,"sma_60":17.44,"sma_120":16.01},{"date":"2025-05-23","open":18.43,"high":20.71,"low":18.43,"close":20.38,"volume":5862,"rsi_14":70.7,"sma_20":19.7,"sma_60":17.54,"sma_120":16.08},{"date":"2025-05-27","open":19.99,"high":20.79,"low":19.99,"close":20.21,"volume":1091,"rsi_14":68.26,"sma_20":19.82,"sma_60":17.63,"sma_120":16.14},{"date":"2025-05-28","open":20.33,"high":20.51,"low":19.92,"close":20.51,"volume":1785,"rsi_14":73.0,"sma_20":19.96,"sma_60":17.73,"sma_120":16.21},{"date":"2025-05-29","open":20.96,"high":20.96,"low":20.38,"close":20.38,"volume":446,"rsi_14":76.04,"sma_20":20.07,"sma_60":17.82,"sma_120":16.27},{"date":"2025-05-30","open":19.89,"high":19.92,"low":19.88,"close":19.88,"volume":1184,"rsi_14":66.27,"sma_20":20.14,"sma_60":17.91,"sma_120":16.33},{"date":"2025-06-02","open":19.98,"high":20.22,"low":19.88,"close":20.22,"volume":2257,"rsi_14":67.47,"sma_20":20.23,"sma_60":17.99,"sma_120":16.39},{"date":"2025-06-03","open":20.55,"high":20.55,"low":20.51,"close":20.51,"volume":270,"rsi_14":67.25,"sma_20":20.32,"sma_60":18.08,"sma_120":16.45},{"date":"2025-06-04","open":20.38,"high":20.41,"low":20.11,"close":20.18,"volume":1171,"rsi_14":54.82,"sma_20":20.4,"sma_60":18.16,"sma_120":16.51},{"date":"2025-06-05","open":19.88,"high":20.12,"low":19.63,"close":20.12,"volume":1409,"rsi_14":46.61,"sma_20":20.47,"sma_60":18.24,"sma_120":16.57},{"date":"2025-06-06","open":19.28,"high":19.83,"low":18.44,"close":19.67,"volume":2877,"rsi_14":47.55,"sma_20":20.54,"sma_60":18.31,"sma_120":16.63},{"date":"2025-06-09","open":19.77,"high":19.77,"low":19.03,"close":19.4,"volume":1730,"rsi_14":42.47,"sma_20":20.59,"sma_60":18.39,"sma_120":16.68},{"date":"2025-06-10","open":19.25,"high":19.47,"low":18.91,"close":18.94,"volume":2506,"rsi_14":38.4,"sma_20":20.6,"sma_60":18.46,"sma_120":16.73},{"date":"2025-06-11","open":19.15,"high":19.3,"low":18.68,"close":18.98,"volume":3143,"rsi_14":31.75,"sma_20":20.6,"sma_60":18.5,"sma_120":16.77},{"date":"2025-06-12","open":18.49,"high":19.1,"low":18.49,"close":19.09,"volume":2855,"rsi_14":34.43,"sma_20":20.57,"sma_60":18.55,"sma_120":16.82},{"date":"2025-06-13","open":19.4,"high":19.4,"low":18.96,"close":19.1,"volume":687,"rsi_14":31.57,"sma_20":20.5,"sma_60":18.6,"sma_120":16.87},{"date":"2025-06-16","open":19.37,"high":19.88,"low":19.37,"close":19.88,"volume":2156,"rsi_14":45.94,"sma_20":20.51,"sma_60":18.68,"sma_120":16.93},{"date":"2025-06-17","open":19.3,"high":19.3,"low":19.2,"close":19.2,"volume":830,"rsi_14":35.24,"sma_20":20.47,"sma_60":18.74,"sma_120":16.97},{"date":"2025-06-18","open":18.73,"high":19.35,"low":18.54,"close":19.08,"volume":1943,"rsi_14":35.2,"sma_20":20.43,"sma_60":18.8,"sma_120":17.01},{"date":"2025-06-20","open":19.55,"high":19.55,"low":19.55,"close":19.55,"volume":297,"rsi_14":46.27,"sma_20":20.39,"sma_60":18.87,"sma_120":17.05},{"date":"2025-06-23","open":19.55,"high":19.55,"low":19.55,"close":19.55,"volume":244,"rsi_14":41.86,"sma_20":20.36,"sma_60":18.92,"sma_120":17.1},{"date":"2025-06-24","open":18.99,"high":19.01,"low":18.92,"close":18.95,"volume":3111,"rsi_14":32.28,"sma_20":20.28,"sma_60":18.97,"sma_120":17.14},{"date":"2025-06-25","open":18.95,"high":18.95,"low":18.95,"close":18.95,"volume":144,"rsi_14":34.86,"sma_20":20.22,"sma_60":19.02,"sma_120":17.18},{"date":"2025-06-26","open":19.14,"high":19.21,"low":19.14,"close":19.16,"volume":1001,"rsi_14":38.63,"sma_20":20.15,"sma_60":19.06,"sma_120":17.22},{"date":"2025-06-27","open":19.15,"high":19.15,"low":19.13,"close":19.15,"volume":1288,"rsi_14":43.19,"sma_20":20.08,"sma_60":19.11,"sma_120":17.26},{"date":"2025-06-30","open":19.25,"high":19.46,"low":18.43,"close":19.2,"volume":2939,"rsi_14":47.27,"sma_20":20.05,"sma_60":19.14,"sma_120":17.3},{"date":"2025-07-01","open":19.2,"high":19.2,"low":19.2,"close":19.2,"volume":124,"rsi_14":54.17,"sma_20":20.0,"sma_60":19.2,"sma_120":17.34},{"date":"2025-07-02","open":19.2,"high":19.2,"low":19.2,"close":19.2,"volume":386,"rsi_14":53.64,"sma_20":19.93,"sma_60":19.25,"sma_120":17.38},{"date":"2025-07-03","open":19.2,"high":19.2,"low":19.2,"close":19.2,"volume":65,"rsi_14":51.81,"sma_20":19.88,"sma_60":19.32,"sma_120":17.42},{"date":"2025-07-07","open":17.58,"high":19.43,"low":17.58,"close":19.26,"volume":772,"rsi_14":52.51,"sma_20":19.84,"sma_60":19.39,"sma_120":17.46},{"date":"2025-07-08","open":19.26,"high":19.26,"low":19.26,"close":19.26,"volume":40,"rsi_14":35.89,"sma_20":19.81,"sma_60":19.46,"sma_120":17.5},{"date":"2025-07-09","open":18.8,"high":18.8,"low":18.37,"close":18.37,"volume":451,"rsi_14":32.8,"sma_20":19.76,"sma_60":19.51,"sma_120":17.54},{"date":"2025-07-10","open":19.0,"high":19.0,"low":18.77,"close":18.93,"volume":1017,"rsi_14":47.45,"sma_20":19.76,"sma_60":19.56,"sma_120":17.58},{"date":"2025-07-11","open":18.93,"high":18.93,"low":18.93,"close":18.93,"volume":30,"rsi_14":36.81,"sma_20":19.76,"sma_60":19.61,"sma_120":17.62},{"date":"2025-07-14","open":18.24,"high":18.52,"low":18.24,"close":18.52,"volume":491,"rsi_14":31.47,"sma_20":19.73,"sma_60":19.65,"sma_120":17.66},{"date":"2025-07-15","open":18.52,"high":18.52,"low":18.52,"close":18.52,"volume":197,"rsi_14":40.18,"sma_20":19.7,"sma_60":19.68,"sma_120":17.69},{"date":"2025-07-16","open":18.61,"high":18.61,"low":18.61,"close":18.61,"volume":303,"rsi_14":42.49,"sma_20":19.63,"sma_60":19.71,"sma_120":17.73},{"date":"2025-07-17","open":18.61,"high":18.61,"low":18.61,"close":18.61,"volume":25,"rsi_14":36.49,"sma_20":19.6,"sma_60":19.74,"sma_120":17.76},{"date":"2025-07-18","open":18.61,"high":18.61,"low":18.61,"close":18.61,"volume":17,"rsi_14":36.67,"sma_20":19.58,"sma_60":19.77,"sma_120":17.79},{"date":"2025-07-21","open":18.12,"high":18.12,"low":18.12,"close":18.12,"volume":596,"rsi_14":28.12,"sma_20":19.5,"sma_60":19.78,"sma_120":17.83},{"date":"2025-07-22","open":18.13,"high":18.16,"low":18.13,"close":18.16,"volume":600,"rsi_14":29.5,"sma_20":19.43,"sma_60":19.79,"sma_120":17.87},{"date":"2025-07-23","open":18.2,"high":18.2,"low":18.2,"close":18.2,"volume":301,"rsi_14":30.7,"sma_20":19.39,"sma_60":19.79,"sma_120":17.9},{"date":"2025-07-24","open":18.2,"high":18.2,"low":18.2,"close":18.2,"volume":169,"rsi_14":30.7,"sma_20":19.36,"sma_60":19.8,"sma_120":17.94},{"date":"2025-07-25","open":18.2,"high":18.2,"low":18.2,"close":18.2,"volume":65,"rsi_14":29.23,"sma_20":19.31,"sma_60":19.8,"sma_120":17.97},{"date":"2025-07-28","open":17.14,"high":17.14,"low":17.14,"close":17.14,"volume":468,"rsi_14":20.51,"sma_20":19.2,"sma_60":19.78,"sma_120":18.0},{"date":"2025-07-29","open":17.19,"high":17.19,"low":17.01,"close":17.1,"volume":1883,"rsi_14":38.67,"sma_20":19.12,"sma_60":19.77,"sma_120":18.02},{"date":"2025-07-30","open":17.13,"high":17.13,"low":17.08,"close":17.08,"volume":798,"rsi_14":25.59,"sma_20":19.04,"sma_60":19.76,"sma_120":18.05},{"date":"2025-07-31","open":17.11,"high":17.71,"low":16.76,"close":17.71,"volume":641,"rsi_14":40.14,"sma_20":18.99,"sma_60":19.75,"sma_120":18.08},{"date":"2025-08-01","open":16.27,"high":16.27,"low":16.27,"close":16.27,"volume":415,"rsi_14":30.22,"sma_20":18.87,"sma_60":19.71,"sma_120":18.1},{"date":"2025-08-04","open":16.88,"high":17.28,"low":16.88,"close":17.28,"volume":793,"rsi_14":43.61,"sma_20":18.79,"sma_60":19.7,"sma_120":18.13},{"date":"2025-08-05","open":17.71,"high":17.73,"low":17.63,"close":17.63,"volume":1398,"rsi_14":46.28,"sma_20":18.74,"sma_60":19.7,"sma_120":18.15},{"date":"2025-08-06","open":17.63,"high":17.63,"low":17.63,"close":17.63,"volume":88,"rsi_14":46.28,"sma_20":18.73,"sma_60":19.69,"sma_120":18.18},{"date":"2025-08-07","open":17.63,"high":17.74,"low":17.39,"close":17.74,"volume":471,"rsi_14":47.35,"sma_20":18.7,"sma_60":19.69,"sma_120":18.21},{"date":"2025-08-08","open":17.74,"high":17.74,"low":17.74,"close":17.74,"volume":25,"rsi_14":51.72,"sma_20":18.66,"sma_60":19.68,"sma_120":18.23},{"date":"2025-08-11","open":17.67,"high":17.86,"low":17.03,"close":17.6,"volume":4208,"rsi_14":49.91,"sma_20":18.65,"sma_60":19.65,"sma_120":18.27},{"date":"2025-08-12","open":17.68,"high":17.87,"low":17.37,"close":17.6,"volume":2596,"rsi_14":49.51,"sma_20":18.63,"sma_60":19.61,"sma_120":18.29},{"date":"2025-08-13","open":17.39,"high":18.05,"low":17.39,"close":17.87,"volume":3582,"rsi_14":52.0,"sma_20":18.62,"sma_60":19.59,"sma_120":18.33},{"date":"2025-08-14","open":17.86,"high":17.99,"low":17.62,"close":17.93,"volume":2131,"rsi_14":52.49,"sma_20":18.61,"sma_60":19.56,"sma_120":18.37},{"date":"2025-08-15","open":17.93,"high":17.93,"low":17.93,"close":17.93,"volume":57,"rsi_14":64.52,"sma_20":18.61,"sma_60":19.54,"sma_120":18.4},{"date":"2025-08-18","open":17.93,"high":17.93,"low":17.93,"close":17.93,"volume":152,"rsi_14":60.23,"sma_20":18.63,"sma_60":19.51,"sma_120":18.43},{"date":"2025-08-19","open":17.93,"high":17.93,"low":17.93,"close":17.93,"volume":29,"rsi_14":60.51,"sma_20":18.64,"sma_60":19.48,"sma_120":18.46},{"date":"2025-08-20","open":17.93,"high":17.93,"low":17.93,"close":17.93,"volume":196,"rsi_14":53.19,"sma_20":18.66,"sma_60":19.44,"sma_120":18.49},{"date":"2025-08-21","open":19.13,"high":19.13,"low":18.2,"close":18.2,"volume":6411,"rsi_14":93.64,"sma_20":18.69,"sma_60":19.42,"sma_120":18.53},{"date":"2025-08-22","open":17.81,"high":17.81,"low":17.81,"close":17.81,"volume":203,"rsi_14":66.47,"sma_20":18.69,"sma_60":19.38,"sma_120":18.56},{"date":"2025-08-25","open":18.3,"high":18.9,"low":18.3,"close":18.9,"volume":1358,"rsi_14":77.11,"sma_20":18.82,"sma_60":19.37,"sma_120":18.59},{"date":"2025-08-26","open":18.8,"high":18.8,"low":18.48,"close":18.48,"volume":1220,"rsi_14":65.31,"sma_20":18.89,"sma_60":19.35,"sma_120":18.63},{"date":"2025-08-27","open":18.48,"high":18.48,"low":18.48,"close":18.48,"volume":323,"rsi_14":63.83,"sma_20":18.96,"sma_60":19.33,"sma_120":18.66},{"date":"2025-08-28","open":17.68,"high":17.89,"low":17.68,"close":17.89,"volume":821,"rsi_14":52.33,"sma_20":18.97,"sma_60":19.3,"sma_120":18.69},{"date":"2025-08-29","open":18.67,"high":18.71,"low":18.33,"close":18.33,"volume":862,"rsi_14":60.37,"sma_20":19.08,"sma_60":19.28,"sma_120":18.72},{"date":"2025-09-02","open":18.33,"high":18.33,"low":18.33,"close":18.33,"volume":376,"rsi_14":60.37,"sma_20":19.14,"sma_60":19.26,"sma_120":18.75},{"date":"2025-09-03","open":18.43,"high":18.46,"low":18.39,"close":18.39,"volume":2416,"rsi_14":57.79,"sma_20":19.18,"sma_60":19.24,"sma_120":18.78},{"date":"2025-09-04","open":18.39,"high":18.39,"low":18.39,"close":18.39,"volume":1210,"rsi_14":57.06,"sma_20":19.22,"sma_60":19.24,"sma_120":18.81},{"date":"2025-09-05","open":18.36,"high":18.42,"low":18.09,"close":18.42,"volume":1257,"rsi_14":57.46,"sma_20":19.26,"sma_60":19.24,"sma_120":18.85},{"date":"2025-09-08","open":18.44,"high":18.44,"low":18.44,"close":18.44,"volume":289,"rsi_14":57.73,"sma_20":19.29,"sma_60":19.24,"sma_120":18.87},{"date":"2025-09-09","open":18.44,"high":18.44,"low":18.44,"close":18.44,"volume":681,"rsi_14":57.73,"sma_20":19.34,"sma_60":19.24,"sma_120":18.9},{"date":"2025-09-10","open":18.48,"high":18.48,"low":18.41,"close":18.41,"volume":988,"rsi_14":57.26,"sma_20":19.38,"sma_60":19.24,"sma_120":18.92},{"date":"2025-09-11","open":18.62,"high":18.96,"low":18.62,"close":18.8,"volume":2286,"rsi_14":58.7,"sma_20":19.43,"sma_60":19.23,"sma_120":18.95},{"date":"2025-09-12","open":18.6,"high":18.6,"low":18.6,"close":18.6,"volume":147,"rsi_14":62.08,"sma_20":19.47,"sma_60":19.23,"sma_120":18.98},{"date":"2025-09-15","open":18.8,"high":18.8,"low":17.86,"close":18.33,"volume":1137,"rsi_14":38.45,"sma_20":19.49,"sma_60":19.22,"sma_120":19.01},{"date":"2025-09-16","open":18.15,"high":18.15,"low":18.15,"close":18.15,"volume":315,"rsi_14":42.55,"sma_20":19.5,"sma_60":19.21,"sma_120":19.04},{"date":"2025-09-17","open":18.76,"high":18.81,"low":18.76,"close":18.8,"volume":1403,"rsi_14":55.74,"sma_20":19.55,"sma_60":19.21,"sma_120":19.07},{"date":"2025-09-18","open":18.8,"high":18.8,"low":18.8,"close":18.8,"volume":132,"rsi_14":69.97,"sma_20":19.59,"sma_60":19.21,"sma_120":19.09},{"date":"2025-09-19","open":18.99,"high":18.99,"low":18.99,"close":18.99,"volume":616,"rsi_14":66.22,"sma_20":19.63,"sma_60":19.23,"sma_120":19.12},{"date":"2025-09-22","open":18.99,"high":18.99,"low":18.99,"close":18.99,"volume":562,"rsi_14":66.22,"sma_20":19.7,"sma_60":19.23,"sma_120":19.15},{"date":"2025-09-23","open":18.99,"high":18.99,"low":18.99,"close":18.99,"volume":327,"rsi_14":65.25,"sma_20":19.7,"sma_60":19.24,"sma_120":19.17},{"date":"2025-09-24","open":19.39,"high":19.39,"low":19.39,"close":19.39,"volume":389,"rsi_14":71.05,"sma_20":19.75,"sma_60":19.25,"sma_120":19.2},{"date":"2025-09-25","open":18.36,"high":19.38,"low":17.1,"close":19.38,"volume":1573,"rsi_14":70.38,"sma_20":19.8,"sma_60":19.27,"sma_120":19.23},{"date":"2025-09-26","open":19.2,"high":19.37,"low":19.09,"close":19.36,"volume":1491,"rsi_14":69.55,"sma_20":19.88,"sma_60":19.28,"sma_120":19.27},{"date":"2025-09-29","open":19.36,"high":19.36,"low":19.36,"close":19.36,"volume":35,"rsi_14":69.55,"sma_20":19.93,"sma_60":19.29,"sma_120":19.31},{"date":"2025-09-30","open":18.16,"high":19.03,"low":18.16,"close":19.03,"volume":1395,"rsi_14":61.62,"sma_20":19.97,"sma_60":19.3,"sma_120":19.34},{"date":"2025-10-01","open":19.03,"high":19.03,"low":19.03,"close":19.03,"volume":264,"rsi_14":55.0,"sma_20":20.0,"sma_60":19.31,"sma_120":19.38},{"date":"2025-10-02","open":18.99,"high":19.05,"low":18.99,"close":19.0,"volume":1033,"rsi_14":59.73,"sma_20":20.03,"sma_60":19.33,"sma_120":19.42},{"date":"2025-10-03","open":18.6,"high":19.01,"low":18.6,"close":19.01,"volume":388,"rsi_14":68.56,"sma_20":20.07,"sma_60":19.34,"sma_120":19.45},{"date":"2025-10-06","open":19.01,"high":19.01,"low":19.01,"close":19.01,"volume":66,"rsi_14":76.44,"sma_20":20.1,"sma_60":19.35,"sma_120":19.48},{"date":"2025-10-07","open":18.37,"high":18.39,"low":18.04,"close":18.05,"volume":4554,"rsi_14":30.58,"sma_20":20.08,"sma_60":19.35,"sma_120":19.5},{"date":"2025-10-08","open":18.43,"high":18.7,"low":18.43,"close":18.7,"volume":427,"rsi_14":48.0,"sma_20":20.09,"sma_60":19.37,"sma_120":19.52},{"date":"2025-10-09","open":18.44,"high":18.44,"low":18.44,"close":18.44,"volume":377,"rsi_14":39.58,"sma_20":20.07,"sma_60":19.37,"sma_120":19.54},{"date":"2025-10-10","open":18.14,"high":18.14,"low":18.14,"close":18.14,"volume":169,"rsi_14":35.56,"sma_20":20.05,"sma_60":19.37,"sma_120":19.56},{"date":"2025-10-13","open":19.15,"high":19.15,"low":18.21,"close":18.21,"volume":962,"rsi_14":37.15,"sma_20":20.04,"sma_60":19.38,"sma_120":19.58},{"date":"2025-10-14","open":18.11,"high":18.11,"low":18.11,"close":18.11,"volume":761,"rsi_14":26.71,"sma_20":20.04,"sma_60":19.39,"sma_120":19.59},{"date":"2025-10-15","open":18.61,"high":18.79,"low":18.09,"close":18.09,"volume":956,"rsi_14":26.62,"sma_20":20.0,"sma_60":19.4,"sma_120":19.59},{"date":"2025-10-16","open":18.01,"high":18.33,"low":18.01,"close":18.33,"volume":510,"rsi_14":32.81,"sma_20":19.98,"sma_60":19.41,"sma_120":19.6},{"date":"2025-10-17","open":18.15,"high":18.72,"low":18.15,"close":18.72,"volume":1353,"rsi_14":36.61,"sma_20":19.95,"sma_60":19.42,"sma_120":19.61},{"date":"2025-10-20","open":18.73,"high":18.84,"low":18.73,"close":18.84,"volume":643,"rsi_14":43.31,"sma_20":19.93,"sma_60":19.44,"sma_120":19.62},{"date":"2025-10-21","open":18.21,"high":18.21,"low":17.51,"close":17.51,"volume":694,"rsi_14":29.96,"sma_20":19.84,"sma_60":19.45,"sma_120":19.62},{"date":"2025-10-22","open":18.31,"high":19.53,"low":18.31,"close":18.9,"volume":5981,"rsi_14":47.24,"sma_20":19.8,"sma_60":19.48,"sma_120":19.63},{"date":"2025-10-23","open":19.43,"high":19.43,"low":18.92,"close":18.92,"volume":2192,"rsi_14":47.32,"sma_20":19.77,"sma_60":19.51,"sma_120":19.63},{"date":"2025-10-24","open":20.53,"high":20.53,"low":19.15,"close":19.15,"volume":783,"rsi_14":49.36,"sma_20":19.75,"sma_60":19.53,"sma_120":19.64},{"date":"2025-10-27","open":19.7,"high":19.92,"low":19.53,"close":19.92,"volume":3353,"rsi_14":64.62,"sma_20":19.76,"sma_60":19.59,"sma_120":19.65},{"date":"2025-10-28","open":19.91,"high":19.91,"low":19.5,"close":19.5,"volume":921,"rsi_14":55.36,"sma_20":19.78,"sma_60":19.63,"sma_120":19.66},{"date":"2025-10-29","open":19.76,"high":22.29,"low":19.44,"close":22.05,"volume":4448,"rsi_14":71.92,"sma_20":19.93,"sma_60":19.7,"sma_120":19.7},{"date":"2025-10-30","open":21.74,"high":21.74,"low":21.41,"close":21.41,"volume":736,"rsi_14":68.89,"sma_20":20.04,"sma_60":19.77,"sma_120":19.73},{"date":"2025-10-31","open":20.85,"high":20.91,"low":20.85,"close":20.91,"volume":1054,"rsi_14":64.63,"sma_20":20.13,"sma_60":19.82,"sma_120":19.75},{"date":"2025-11-03","open":20.91,"high":20.91,"low":20.91,"close":20.91,"volume":337,"rsi_14":65.43,"sma_20":20.22,"sma_60":19.87,"sma_120":19.77},{"date":"2025-11-04","open":21.39,"high":21.42,"low":20.73,"close":21.27,"volume":4694,"rsi_14":66.99,"sma_20":20.38,"sma_60":19.93,"sma_120":19.79},{"date":"2025-11-05","open":21.27,"high":21.27,"low":21.27,"close":21.27,"volume":101,"rsi_14":66.04,"sma_20":20.5,"sma_60":19.99,"sma_120":19.8},{"date":"2025-11-06","open":20.03,"high":21.08,"low":20.03,"close":21.08,"volume":324,"rsi_14":63.85,"sma_20":20.63,"sma_60":20.04,"sma_120":19.81},{"date":"2025-11-07","open":21.08,"high":21.08,"low":21.08,"close":21.08,"volume":147,"rsi_14":63.32,"sma_20":20.78,"sma_60":20.1,"sma_120":19.83},{"date":"2025-11-10","open":21.07,"high":21.77,"low":21.07,"close":21.58,"volume":2562,"rsi_14":76.82,"sma_20":20.94,"sma_60":20.16,"sma_120":19.85},{"date":"2025-11-11","open":21.86,"high":22.33,"low":21.53,"close":21.87,"volume":2442,"rsi_14":72.91,"sma_20":21.13,"sma_60":20.22,"sma_120":19.86},{"date":"2025-11-12","open":20.91,"high":20.91,"low":20.91,"close":20.91,"volume":324,"rsi_14":63.43,"sma_20":21.27,"sma_60":20.27,"sma_120":19.87},{"date":"2025-11-13","open":20.91,"high":20.91,"low":20.91,"close":20.91,"volume":241,"rsi_14":62.27,"sma_20":21.39,"sma_60":20.32,"sma_120":19.88},{"date":"2025-11-14","open":21.6,"high":21.6,"low":21.29,"close":21.29,"volume":409,"rsi_14":60.06,"sma_20":21.53,"sma_60":20.37,"sma_120":19.9},{"date":"2025-11-17","open":22.05,"high":22.05,"low":21.06,"close":21.8,"volume":1818,"rsi_14":66.75,"sma_20":21.68,"sma_60":20.44,"sma_120":19.91},{"date":"2025-11-18","open":21.77,"high":21.77,"low":21.11,"close":21.11,"volume":936,"rsi_14":40.59,"sma_20":21.87,"sma_60":20.47,"sma_120":19.92},{"date":"2025-11-19","open":21.39,"high":21.39,"low":21.39,"close":21.39,"volume":194,"rsi_14":49.8,"sma_20":22.01,"sma_60":20.52,"sma_120":19.94},{"date":"2025-11-20","open":21.39,"high":21.39,"low":21.39,"close":21.39,"volume":176,"rsi_14":55.7,"sma_20":22.14,"sma_60":20.57,"sma_120":19.95},{"date":"2025-11-21","open":20.74,"high":20.74,"low":19.03,"close":19.96,"volume":2792,"rsi_14":41.51,"sma_20":22.18,"sma_60":20.6,"sma_120":19.95},{"date":"2025-11-24","open":20.88,"high":20.88,"low":20.88,"close":20.88,"volume":416,"rsi_14":46.75,"sma_20":22.23,"sma_60":20.64,"sma_120":19.96},{"date":"2025-11-25","open":20.97,"high":21.38,"low":20.97,"close":21.38,"volume":792,"rsi_14":50.79,"sma_20":22.33,"sma_60":20.69,"sma_120":19.97},{"date":"2025-11-26","open":21.2,"high":21.2,"low":20.1,"close":20.1,"volume":888,"rsi_14":43.62,"sma_20":22.22,"sma_60":20.72,"sma_120":19.98},{"date":"2025-11-28","open":20.1,"high":20.1,"low":20.1,"close":20.1,"volume":329,"rsi_14":43.62,"sma_20":22.16,"sma_60":20.74,"sma_120":19.99},{"date":"2025-12-01","open":21.39,"high":21.39,"low":21.39,"close":21.39,"volume":1058,"rsi_14":48.89,"sma_20":22.18,"sma_60":20.79,"sma_120":20.01},{"date":"2025-12-02","open":20.94,"high":20.94,"low":20.94,"close":20.94,"volume":408,"rsi_14":44.64,"sma_20":22.18,"sma_60":20.83,"sma_120":20.04},{"date":"2025-12-03","open":21.03,"high":21.5,"low":21.03,"close":21.5,"volume":328,"rsi_14":53.55,"sma_20":22.19,"sma_60":20.88,"sma_120":20.06},{"date":"2025-12-04","open":21.35,"high":21.35,"low":21.35,"close":21.35,"volume":130,"rsi_14":52.59,"sma_20":22.2,"sma_60":20.93,"sma_120":20.08},{"date":"2025-12-05","open":22.1,"high":22.1,"low":21.11,"close":21.86,"volume":693,"rsi_14":53.32,"sma_20":22.24,"sma_60":20.98,"sma_120":20.1},{"date":"2025-12-08","open":21.86,"high":21.86,"low":21.86,"close":21.86,"volume":223,"rsi_14":50.37,"sma_20":22.28,"sma_60":21.03,"sma_120":20.13},{"date":"2025-12-09","open":21.5,"high":21.5,"low":21.5,"close":21.5,"volume":292,"rsi_14":52.55,"sma_20":22.28,"sma_60":21.09,"sma_120":20.15},{"date":"2025-12-10","open":22.06,"high":22.06,"low":20.22,"close":20.22,"volume":958,"rsi_14":43.31,"sma_20":22.19,"sma_60":21.12,"sma_120":20.16},{"date":"2025-12-11","open":21.21,"high":21.86,"low":20.56,"close":21.02,"volume":2599,"rsi_14":48.05,"sma_20":22.19,"sma_60":21.15,"sma_120":20.18},{"date":"2025-12-12","open":21.02,"high":21.02,"low":21.02,"close":21.02,"volume":600,"rsi_14":55.66,"sma_20":22.19,"sma_60":21.19,"sma_120":20.2},{"date":"2025-12-15","open":21.02,"high":21.02,"low":21.02,"close":21.02,"volume":282,"rsi_14":50.13,"sma_20":22.17,"sma_60":21.22,"sma_120":20.22},{"date":"2025-12-16","open":22.17,"high":22.17,"low":20.49,"close":20.49,"volume":700,"rsi_14":43.13,"sma_20":22.1,"sma_60":21.24,"sma_120":20.24},{"date":"2025-12-17","open":21.15,"high":21.63,"low":20.88,"close":21.63,"volume":6064,"rsi_14":59.79,"sma_20":22.12,"sma_60":21.28,"sma_120":20.26},{"date":"2025-12-18","open":21.63,"high":21.63,"low":21.63,"close":21.63,"volume":279,"rsi_14":59.79,"sma_20":22.12,"sma_60":21.31,"sma_120":20.28},{"date":"2025-12-19","open":21.63,"high":21.63,"low":21.63,"close":21.63,"volume":183,"rsi_14":50.97,"sma_20":22.13,"sma_60":21.34,"sma_120":20.31},{"date":"2025-12-22","open":21.63,"high":21.63,"low":21.63,"close":21.63,"volume":294,"rsi_14":55.15,"sma_20":22.21,"sma_60":21.38,"sma_120":20.33},{"date":"2025-12-23","open":22.02,"high":22.05,"low":21.63,"close":21.81,"volume":2913,"rsi_14":51.78,"sma_20":22.25,"sma_60":21.42,"sma_120":20.35},{"date":"2025-12-24","open":21.81,"high":21.81,"low":21.81,"close":21.81,"volume":248,"rsi_14":53.39,"sma_20":22.27,"sma_60":21.46,"sma_120":20.38},{"date":"2025-12-26","open":22.28,"high":22.95,"low":22.09,"close":22.95,"volume":1366,"rsi_14":58.58,"sma_20":22.41,"sma_60":21.52,"sma_120":20.41},{"date":"2025-12-29","open":22.45,"high":22.45,"low":22.45,"close":22.45,"volume":1597,"rsi_14":53.76,"sma_20":22.53,"sma_60":21.58,"sma_120":20.45},{"date":"2025-12-30","open":23.41,"high":23.41,"low":23.41,"close":23.41,"volume":2068,"rsi_14":63.36,"sma_20":22.63,"sma_60":21.65,"sma_120":20.49},{"date":"2025-12-31","open":22.1,"high":22.28,"low":21.96,"close":22.28,"volume":1577,"rsi_14":64.95,"sma_20":22.69,"sma_60":21.7,"sma_120":20.52},{"date":"2026-01-02","open":19.93,"high":19.93,"low":19.93,"close":19.93,"volume":5170,"rsi_14":42.46,"sma_20":22.6,"sma_60":21.72,"sma_120":20.54},{"date":"2026-01-05","open":20.3,"high":21.56,"low":20.3,"close":21.56,"volume":1232,"rsi_14":52.81,"sma_20":22.61,"sma_60":21.77,"sma_120":20.57},{"date":"2026-01-06","open":21.99,"high":22.21,"low":21.99,"close":22.21,"volume":2191,"rsi_14":55.82,"sma_20":22.62,"sma_60":21.83,"sma_120":20.6},{"date":"2026-01-07","open":22.21,"high":22.21,"low":22.21,"close":22.21,"volume":140,"rsi_14":58.85,"sma_20":22.63,"sma_60":21.89,"sma_120":20.63},{"date":"2026-01-08","open":20.9,"high":21.89,"low":20.87,"close":21.89,"volume":1563,"rsi_14":51.46,"sma_20":22.64,"sma_60":21.95,"sma_120":20.67},{"date":"2026-01-09","open":22.07,"high":22.07,"low":22.0,"close":22.0,"volume":475,"rsi_14":52.03,"sma_20":22.73,"sma_60":22.02,"sma_120":20.7},{"date":"2026-01-12","open":22.95,"high":24.69,"low":22.95,"close":24.69,"volume":919,"rsi_14":63.13,"sma_20":22.91,"sma_60":22.13,"sma_120":20.76},{"date":"2026-01-13","open":23.53,"high":24.29,"low":22.65,"close":23.43,"volume":5464,"rsi_14":56.96,"sma_20":23.04,"sma_60":22.21,"sma_120":20.81},{"date":"2026-01-14","open":23.43,"high":23.43,"low":23.43,"close":23.43,"volume":95,"rsi_14":56.35,"sma_20":23.17,"sma_60":22.29,"sma_120":20.86},{"date":"2026-01-15","open":22.47,"high":22.47,"low":22.47,"close":22.47,"volume":188,"rsi_14":52.41,"sma_20":23.27,"sma_60":22.35,"sma_120":20.9},{"date":"2026-01-16","open":22.47,"high":22.47,"low":22.47,"close":22.47,"volume":60,"rsi_14":48.1,"sma_20":23.31,"sma_60":22.43,"sma_120":20.94},{"date":"2026-01-20","open":21.68,"high":21.68,"low":21.04,"close":21.04,"volume":1176,"rsi_14":44.77,"sma_20":23.28,"sma_60":22.47,"sma_120":20.98},{"date":"2026-01-21","open":22.0,"high":23.18,"low":22.0,"close":23.09,"volume":2230,"rsi_14":48.92,"sma_20":23.36,"sma_60":22.54,"sma_120":21.03},{"date":"2026-01-22","open":23.28,"high":23.29,"low":23.27,"close":23.29,"volume":538,"rsi_14":53.68,"sma_20":23.45,"sma_60":22.61,"sma_120":21.07},{"date":"2026-01-23","open":23.43,"high":23.43,"low":23.43,"close":23.43,"volume":200,"rsi_14":65.3,"sma_20":23.53,"sma_60":22.67,"sma_120":21.13},{"date":"2026-01-26","open":23.58,"high":23.6,"low":23.58,"close":23.6,"volume":800,"rsi_14":60.25,"sma_20":23.62,"sma_60":22.74,"sma_120":21.18},{"date":"2026-01-27","open":23.6,"high":23.6,"low":23.6,"close":23.6,"volume":0,"rsi_14":57.48,"sma_20":23.66,"sma_60":22.76,"sma_120":21.23},{"date":"2026-01-28","open":24.07,"high":24.07,"low":24.07,"close":24.07,"volume":300,"rsi_14":59.51,"sma_20":23.74,"sma_60":22.81,"sma_120":21.29},{"date":"2026-01-29","open":24.86,"high":24.86,"low":22.46,"close":24.43,"volume":1300,"rsi_14":62.91,"sma_20":23.8,"sma_60":22.87,"sma_120":21.34},{"date":"2026-01-30","open":23.05,"high":24.62,"low":23.05,"close":23.09,"volume":4100,"rsi_14":54.96,"sma_20":23.84,"sma_60":22.9,"sma_120":21.39},{"date":"2026-02-02","open":24.32,"high":24.86,"low":23.27,"close":24.29,"volume":2900,"rsi_14":47.9,"sma_20":24.07,"sma_60":22.95,"sma_120":21.44},{"date":"2026-02-03","open":24.75,"high":25.78,"low":24.75,"close":25.78,"volume":700,"rsi_14":61.99,"sma_20":24.29,"sma_60":23.03,"sma_120":21.51},{"date":"2026-02-04","open":25.78,"high":25.78,"low":25.78,"close":25.78,"volume":0,"rsi_14":61.99,"sma_20":24.47,"sma_60":23.11,"sma_120":21.58},{"date":"2026-02-05","open":25.78,"high":25.78,"low":25.78,"close":25.78,"volume":0,"rsi_14":68.68,"sma_20":24.66,"sma_60":23.19,"sma_120":21.64},{"date":"2026-02-06","open":24.7,"high":24.7,"low":24.56,"close":24.56,"volume":600,"rsi_14":60.34,"sma_20":24.8,"sma_60":23.24,"sma_120":21.7},{"date":"2026-02-09","open":23.01,"high":24.6,"low":23.01,"close":23.43,"volume":4071,"rsi_14":65.3,"sma_20":23.53,"sma_60":22.67,"sma_120":21.13},{"date":"2026-02-10","open":23.43,"high":23.43,"low":23.43,"close":23.43,"volume":0,"rsi_14":52.17,"sma_20":24.81,"sma_60":23.31,"sma_120":21.79},{"date":"2026-02-11","open":22.48,"high":22.48,"low":22.48,"close":22.48,"volume":459,"rsi_14":54.31,"sma_20":23.56,"sma_60":22.72,"sma_120":21.17},{"date":"2026-02-12","open":23.67,"high":23.67,"low":23.67,"close":23.67,"volume":188,"rsi_14":56.48,"sma_20":23.6,"sma_60":22.75,"sma_120":21.22},{"date":"2026-02-13","open":23.67,"high":23.67,"low":23.67,"close":23.67,"volume":123,"rsi_14":56.48,"sma_20":23.67,"sma_60":22.78,"sma_120":21.27},{"date":"2026-02-17","open":22.47,"high":22.47,"low":22.47,"close":22.47,"volume":444,"rsi_14":44.65,"sma_20":24.83,"sma_60":23.42,"sma_120":21.95},{"date":"2026-02-18","open":22.47,"high":22.47,"low":22.38,"close":22.47,"volume":1000,"rsi_14":42.07,"sma_20":24.91,"sma_60":23.44,"sma_120":21.98},{"date":"2026-02-19","open":22.94,"high":23.53,"low":22.86,"close":22.86,"volume":5200,"rsi_14":42.18,"sma_20":24.9,"sma_60":23.46,"sma_120":22.01},{"date":"2026-02-20","open":22.86,"high":22.86,"low":22.86,"close":22.86,"volume":71,"rsi_14":48.63,"sma_20":24.87,"sma_60":23.51,"sma_120":22.06},{"date":"2026-02-23","open":23.65,"high":25.26,"low":23.65,"close":25.26,"volume":2818,"rsi_14":52.32,"sma_20":23.93,"sma_60":22.91,"sma_120":21.42},{"date":"2026-02-24","open":25.26,"high":25.26,"low":25.26,"close":25.26,"volume":0,"rsi_14":46.89,"sma_20":25.06,"sma_60":23.65,"sma_120":22.17},{"date":"2026-02-25","open":25.26,"high":25.26,"low":25.26,"close":25.26,"volume":94,"rsi_14":42.43,"sma_20":25.1,"sma_60":23.72,"sma_120":22.22},{"date":"2026-02-26","open":23.62,"high":23.87,"low":23.62,"close":23.62,"volume":412,"rsi_14":53.07,"sma_20":24.18,"sma_60":23.01,"sma_120":21.53},{"date":"2026-02-27","open":23.64,"high":23.66,"low":23.19,"close":23.66,"volume":1236,"rsi_14":55.14,"sma_20":24.25,"sma_60":23.05,"sma_120":21.57},{"date":"2026-03-03","open":22.95,"high":22.95,"low":21.75,"close":22.15,"volume":2077,"rsi_14":43.05,"sma_20":25.01,"sma_60":23.85,"sma_120":22.34},{"date":"2026-03-04","open":22.15,"high":22.15,"low":22.15,"close":22.15,"volume":130,"rsi_14":43.05,"sma_20":24.9,"sma_60":23.86,"sma_120":22.37},{"date":"2026-03-05","open":22.15,"high":22.15,"low":22.15,"close":22.15,"volume":345,"rsi_14":47.98,"sma_20":24.71,"sma_60":23.87,"sma_120":22.4},{"date":"2026-03-06","open":22.15,"high":22.15,"low":22.15,"close":22.15,"volume":195,"rsi_14":39.27,"sma_20":24.52,"sma_60":23.87,"sma_120":22.43},{"date":"2026-03-09","open":22.84,"high":23.82,"low":22.26,"close":22.37,"volume":5388,"rsi_14":39.01,"sma_20":24.33,"sma_60":23.87,"sma_120":22.45},{"date":"2026-03-10","open":22.49,"high":23.2,"low":22.49,"close":23.2,"volume":1205,"rsi_14":55.16,"sma_20":24.26,"sma_60":23.9,"sma_120":22.49},{"date":"2026-03-11","open":22.1,"high":22.1,"low":22.1,"close":22.1,"volume":885,"rsi_14":47.71,"sma_20":24.19,"sma_60":23.93,"sma_120":22.52},{"date":"2026-03-13","open":22.1,"high":22.1,"low":22.1,"close":22.1,"volume":290,"rsi_14":41.6,"sma_20":24.08,"sma_60":23.16,"sma_120":21.84},{"date":"2026-03-16","open":21.91,"high":22.18,"low":21.91,"close":22.0,"volume":1296,"rsi_14":47.15,"sma_20":24.02,"sma_60":23.17,"sma_120":21.87},{"date":"2026-03-17","open":21.56,"high":21.56,"low":21.56,"close":21.56,"volume":339,"rsi_14":18.66,"sma_20":23.98,"sma_60":23.97,"sma_120":22.6},{"date":"2026-03-18","open":21.56,"high":21.56,"low":21.56,"close":21.56,"volume":196,"rsi_14":18.66,"sma_20":23.87,"sma_60":23.99,"sma_120":22.61},{"date":"2026-03-19","open":21.56,"high":21.56,"low":21.56,"close":21.56,"volume":129,"rsi_14":21.98,"sma_20":23.82,"sma_60":23.99,"sma_120":22.63},{"date":"2026-03-20","open":21.56,"high":21.56,"low":21.56,"close":21.56,"volume":224,"rsi_14":22.9,"sma_20":23.67,"sma_60":23.23,"sma_120":21.97},{"date":"2026-03-23","open":22.07,"high":22.07,"low":21.18,"close":21.18,"volume":496,"rsi_14":23.51,"sma_20":23.69,"sma_60":23.98,"sma_120":22.66},{"date":"2026-03-24","open":21.45,"high":21.62,"low":21.45,"close":21.62,"volume":526,"rsi_14":42.63,"sma_20":23.63,"sma_60":23.98,"sma_120":22.68},{"date":"2026-03-25","open":21.62,"high":21.62,"low":21.62,"close":21.62,"volume":202,"rsi_14":40.42,"sma_20":23.42,"sma_60":23.26,"sma_120":22.05},{"date":"2026-03-26","open":21.23,"high":21.23,"low":21.23,"close":21.23,"volume":615,"rsi_14":38.49,"sma_20":23.22,"sma_60":23.25,"sma_120":22.07},{"date":"2026-03-27","open":21.23,"high":21.23,"low":21.23,"close":21.23,"volume":208,"rsi_14":38.49,"sma_20":23.06,"sma_60":23.25,"sma_120":22.09},{"date":"2026-03-30","open":21.18,"high":21.18,"low":21.18,"close":21.18,"volume":298,"rsi_14":38.49,"sma_20":22.9,"sma_60":23.23,"sma_120":22.11},{"date":"2026-03-31","open":21.21,"high":21.21,"low":21.21,"close":21.21,"volume":574,"rsi_14":19.34,"sma_20":22.78,"sma_60":23.22,"sma_120":22.13},{"date":"2026-04-01","open":21.21,"high":21.21,"low":21.21,"close":21.21,"volume":60,"rsi_14":25.53,"sma_20":22.73,"sma_60":23.21,"sma_120":22.15},{"date":"2026-04-02","open":23.42,"high":23.91,"low":23.42,"close":23.91,"volume":2247,"rsi_14":70.02,"sma_20":22.82,"sma_60":23.27,"sma_120":22.2},{"date":"2026-04-06","open":22.0,"high":22.02,"low":21.88,"close":21.88,"volume":2708,"rsi_14":49.92,"sma_20":22.81,"sma_60":23.29,"sma_120":22.22},{"date":"2026-04-07","open":21.88,"high":21.88,"low":21.88,"close":21.88,"volume":244,"rsi_14":55.6,"sma_20":22.81,"sma_60":23.3,"sma_120":22.24},{"date":"2026-04-08","open":22.95,"high":22.95,"low":22.95,"close":22.95,"volume":170,"rsi_14":59.8,"sma_20":22.84,"sma_60":23.33,"sma_120":22.28},{"date":"2026-04-09","open":21.96,"high":21.96,"low":21.96,"close":21.96,"volume":165,"rsi_14":52.43,"sma_20":22.77,"sma_60":23.36,"sma_120":22.3},{"date":"2026-04-10","open":22.34,"high":22.34,"low":22.34,"close":22.34,"volume":263,"rsi_14":54.58,"sma_20":22.78,"sma_60":23.37,"sma_120":22.33},{"date":"2026-04-13","open":21.37,"high":21.37,"low":21.37,"close":21.37,"volume":310,"rsi_14":51.06,"sma_20":22.75,"sma_60":23.37,"sma_120":22.34},{"date":"2026-04-14","open":22.21,"high":22.21,"low":21.9,"close":21.9,"volume":834,"rsi_14":51.55,"sma_20":22.74,"sma_60":23.37,"sma_120":22.36},{"date":"2026-04-15","open":21.9,"high":21.9,"low":21.9,"close":21.9,"volume":24,"rsi_14":51.55,"sma_20":22.76,"sma_60":23.38,"sma_120":22.38},{"date":"2026-04-16","open":21.9,"high":21.9,"low":21.9,"close":21.9,"volume":45,"rsi_14":53.83,"sma_20":22.77,"sma_60":23.38,"sma_120":22.4},{"date":"2026-04-17","open":21.9,"high":21.9,"low":21.9,"close":21.9,"volume":269,"rsi_14":53.83,"sma_20":22.79,"sma_60":23.38,"sma_120":22.42},{"date":"2026-04-20","open":21.91,"high":22.1,"low":21.91,"close":22.09,"volume":922,"rsi_14":55.11,"sma_20":22.82,"sma_60":23.37,"sma_120":22.44},{"date":"2026-04-21","open":22.47,"high":22.57,"low":21.09,"close":22.57,"volume":5240,"rsi_14":55.54,"sma_20":22.87,"sma_60":23.37,"sma_120":22.47},{"date":"2026-04-22","open":22.66,"high":23.33,"low":22.57,"close":23.33,"volume":840,"rsi_14":55.07,"sma_20":22.92,"sma_60":23.37,"sma_120":22.51},{"date":"2026-04-23","open":23.33,"high":23.33,"low":23.33,"close":23.33,"volume":257,"rsi_14":43.33,"sma_20":23.05,"sma_60":23.38,"sma_120":22.54},{"date":"2026-04-24","open":22.55,"high":22.71,"low":22.55,"close":22.71,"volume":242,"rsi_14":55.26,"sma_20":23.14,"sma_60":23.43,"sma_120":22.58},{"date":"2026-04-27","open":22.23,"high":22.23,"low":22.23,"close":22.23,"volume":688,"rsi_14":52.65,"sma_20":23.2,"sma_60":23.44,"sma_120":22.61},{"date":"2026-04-28","open":23.14,"high":23.14,"low":22.67,"close":22.67,"volume":1564,"rsi_14":47.63,"sma_20":23.28,"sma_60":23.45,"sma_120":22.64},{"date":"2026-04-29","open":22.47,"high":22.47,"low":22.47,"close":22.47,"volume":327,"rsi_14":55.11,"sma_20":23.35,"sma_60":23.46,"sma_120":22.68},{"date":"2026-04-30","open":22.47,"high":22.47,"low":22.22,"close":22.29,"volume":3065,"rsi_14":49.51,"sma_20":23.4,"sma_60":23.46,"sma_120":22.71},{"date":"2026-05-01","open":22.29,"high":22.29,"low":22.29,"close":22.29,"volume":236,"rsi_14":61.82,"sma_20":23.32,"sma_60":23.47,"sma_120":22.74},{"date":"2026-05-04","open":22.06,"high":22.06,"low":22.06,"close":22.06,"volume":1137,"rsi_14":52.27,"sma_20":23.33,"sma_60":23.42,"sma_120":22.77},{"date":"2026-05-05","open":21.57,"high":21.57,"low":21.57,"close":21.57,"volume":364,"rsi_14":46.01,"sma_20":23.31,"sma_60":23.39,"sma_120":22.8},{"date":"2026-05-06","open":21.57,"high":21.57,"low":21.57,"close":21.57,"volume":99,"rsi_14":46.51,"sma_20":23.24,"sma_60":23.36,"sma_120":22.82},{"date":"2026-05-07","open":21.61,"high":21.61,"low":21.61,"close":21.61,"volume":285,"rsi_14":46.51,"sma_20":23.22,"sma_60":23.34,"sma_120":22.85},{"date":"2026-05-08","open":21.61,"high":21.61,"low":21.61,"close":21.61,"volume":143,"rsi_14":37.63,"sma_20":23.15,"sma_60":23.32,"sma_120":22.88},{"date":"2026-05-11","open":22.63,"high":22.66,"low":21.02,"close":21.47,"volume":4756,"rsi_14":35.31,"sma_20":23.14,"sma_60":23.32,"sma_120":22.9},{"date":"2026-05-12","open":21.47,"high":21.47,"low":21.47,"close":21.47,"volume":397,"rsi_14":13.79,"sma_20":23.06,"sma_60":23.3,"sma_120":23.31},{"date":"2026-05-13","open":21.47,"high":21.47,"low":21.47,"close":21.47,"volume":76,"rsi_14":12.59,"sma_20":22.99,"sma_60":23.23,"sma_120":22.92},{"date":"2026-05-14","open":22.33,"high":22.33,"low":22.33,"close":22.33,"volume":453,"rsi_14":34.88,"sma_20":22.99,"sma_60":23.2,"sma_120":22.94},{"date":"2026-05-15","open":22.37,"high":22.37,"low":22.37,"close":22.37,"volume":143,"rsi_14":41.75,"sma_20":22.98,"sma_60":23.19,"sma_120":22.95},{"date":"2026-05-18","open":22.67,"high":22.68,"low":22.67,"close":22.68,"volume":1675,"rsi_14":39.05,"sma_20":22.98,"sma_60":23.16,"sma_120":22.95},{"date":"2026-05-19","open":22.68,"high":22.68,"low":22.68,"close":22.68,"volume":49,"rsi_14":41.76,"sma_20":22.95,"sma_60":23.13,"sma_120":22.96},{"date":"2026-05-20","open":21.41,"high":21.41,"low":21.41,"close":21.41,"volume":2053,"rsi_14":30.64,"sma_20":22.81,"sma_60":23.1,"sma_120":22.95},{"date":"2026-05-21","open":21.41,"high":21.41,"low":21.41,"close":21.41,"volume":93,"rsi_14":30.64,"sma_20":22.68,"sma_60":23.06,"sma_120":23.32},{"date":"2026-05-22","open":22.65,"high":22.65,"low":22.09,"close":22.29,"volume":3047,"rsi_14":45.09,"sma_20":22.62,"sma_60":23.0,"sma_120":22.95},{"date":"2026-05-26","open":22.69,"high":22.69,"low":22.68,"close":22.69,"volume":5725,"rsi_14":55.66,"sma_20":22.62,"sma_60":22.96,"sma_120":22.96},{"date":"2026-05-27","open":22.83,"high":22.83,"low":22.83,"close":22.83,"volume":370,"rsi_14":56.12,"sma_20":22.58,"sma_60":22.92,"sma_120":22.97},{"date":"2026-05-28","open":22.67,"high":23.07,"low":22.12,"close":22.32,"volume":5326,"rsi_14":57.86,"sma_20":22.58,"sma_60":22.9,"sma_120":22.98},{"date":"2026-05-29","open":22.98,"high":23.57,"low":22.78,"close":23.57,"volume":1947,"rsi_14":66.83,"sma_20":22.57,"sma_60":22.9,"sma_120":22.98},{"date":"2026-06-01","open":22.5,"high":23.3,"low":22.24,"close":23.3,"volume":1519,"rsi_14":55.71,"sma_20":22.53,"sma_60":22.89,"sma_120":22.98},{"date":"2026-06-02","open":23.3,"high":23.3,"low":23.3,"close":23.3,"volume":95,"rsi_14":60.13,"sma_20":22.59,"sma_60":22.91,"sma_120":22.99},{"date":"2026-06-03","open":23.27,"high":23.27,"low":23.18,"close":23.27,"volume":2395,"rsi_14":65.1,"sma_20":22.66,"sma_60":22.92,"sma_120":23.01},{"date":"2026-06-04","open":23.27,"high":23.27,"low":23.27,"close":23.27,"volume":312,"rsi_14":50.49,"sma_20":22.67,"sma_60":22.92,"sma_120":23.01},{"date":"2026-06-05","open":22.48,"high":22.48,"low":22.48,"close":22.48,"volume":468,"rsi_14":49.67,"sma_20":22.72,"sma_60":22.9,"sma_120":23.02},{"date":"2026-06-08","open":22.19,"high":22.19,"low":20.01,"close":20.01,"volume":1560,"rsi_14":33.33,"sma_20":22.65,"sma_60":22.86,"sma_120":23.01},{"date":"2026-06-09","open":21.6,"high":21.6,"low":21.6,"close":21.6,"volume":305,"rsi_14":47.33,"sma_20":22.68,"sma_60":22.85,"sma_120":23.0},{"date":"2026-06-10","open":21.6,"high":21.6,"low":21.6,"close":21.6,"volume":118,"rsi_14":51.12,"sma_20":22.66,"sma_60":22.82,"sma_120":23.0},{"date":"2026-06-11","open":21.6,"high":21.6,"low":21.6,"close":21.6,"volume":72,"rsi_14":51.12,"sma_20":22.66,"sma_60":22.81,"sma_120":23.39},{"date":"2026-06-12","open":21.49,"high":22.2,"low":21.49,"close":22.2,"volume":620,"rsi_14":49.45,"sma_20":22.66,"sma_60":22.81,"sma_120":23.01},{"date":"2026-06-15","open":22.62,"high":22.62,"low":22.62,"close":22.62,"volume":254,"rsi_14":46.85,"sma_20":22.65,"sma_60":22.81,"sma_120":23.01},{"date":"2026-06-16","open":22.29,"high":22.78,"low":22.29,"close":22.78,"volume":2125,"rsi_14":49.7,"sma_20":22.68,"sma_60":22.82,"sma_120":23.03},{"date":"2026-06-17","open":22.78,"high":22.78,"low":22.78,"close":22.78,"volume":488,"rsi_14":53.06,"sma_20":22.68,"sma_60":22.84,"sma_120":23.04},{"date":"2026-06-18","open":22.78,"high":22.78,"low":22.78,"close":22.78,"volume":13,"rsi_14":43.77,"sma_20":22.75,"sma_60":22.85,"sma_120":23.05},{"date":"2026-06-22","open":22.19,"high":22.19,"low":22.19,"close":22.19,"volume":344,"rsi_14":41.69,"sma_20":22.79,"sma_60":22.85,"sma_120":23.05},{"date":"2026-06-23","open":22.19,"high":22.19,"low":22.19,"close":22.19,"volume":139,"rsi_14":41.66,"sma_20":22.78,"sma_60":22.85,"sma_120":23.41},{"date":"2026-06-24","open":22.36,"high":22.36,"low":22.36,"close":22.36,"volume":400,"rsi_14":43.29,"sma_20":22.77,"sma_60":22.86,"sma_120":23.05},{"date":"2026-06-25","open":22.36,"high":22.36,"low":22.36,"close":22.36,"volume":31,"rsi_14":43.29,"sma_20":22.74,"sma_60":22.87,"sma_120":23.05},{"date":"2026-06-26","open":22.36,"high":22.36,"low":22.36,"close":22.36,"volume":105,"rsi_14":48.97,"sma_20":22.75,"sma_60":22.88,"sma_120":23.05},{"date":"2026-06-29","open":21.19,"high":21.19,"low":21.19,"close":21.19,"volume":371,"rsi_14":62.58,"sma_20":22.63,"sma_60":22.87,"sma_120":23.04},{"date":"2026-06-30","open":21.19,"high":21.19,"low":21.19,"close":21.19,"volume":535,"rsi_14":43.51,"sma_20":22.52,"sma_60":22.81,"sma_120":23.04},{"date":"2026-07-01","open":21.19,"high":21.19,"low":21.19,"close":21.19,"volume":39,"rsi_14":43.51,"sma_20":22.41,"sma_60":22.78,"sma_120":23.36},{"date":"2026-07-02","open":22.53,"high":22.53,"low":22.3,"close":22.3,"volume":1152,"rsi_14":58.29,"sma_20":22.36,"sma_60":22.78,"sma_120":23.04},{"date":"2026-07-06","open":22.3,"high":22.3,"low":22.3,"close":22.3,"volume":55,"rsi_14":39.85,"sma_20":22.26,"sma_60":22.74,"sma_120":23.04},{"date":"2026-07-07","open":21.2,"high":22.24,"low":21.2,"close":22.24,"volume":652,"rsi_14":44.09,"sma_20":22.3,"sma_60":22.75,"sma_120":23.05},{"date":"2026-07-08","open":22.19,"high":22.22,"low":22.19,"close":22.22,"volume":344,"rsi_14":37.92,"sma_20":22.4,"sma_60":22.73,"sma_120":23.05},{"date":"2026-07-09","open":22.41,"high":23.63,"low":22.41,"close":23.63,"volume":1789,"rsi_14":38.77,"sma_20":22.43,"sma_60":22.74,"sma_120":23.05},{"date":"2026-07-10","open":23.63,"high":23.63,"low":23.63,"close":23.63,"volume":132,"rsi_14":59.37,"sma_20":22.62,"sma_60":22.78,"sma_120":23.32},{"date":"2026-07-13","open":21.89,"high":22.58,"low":21.5,"close":22.29,"volume":1885,"rsi_14":50.93,"sma_20":22.65,"sma_60":22.78,"sma_120":23.08},{"date":"2026-07-14","open":22.29,"high":22.29,"low":22.29,"close":22.29,"volume":111,"rsi_14":50.93,"sma_20":22.66,"sma_60":22.77,"sma_120":23.07},{"date":"2026-07-15","open":22.29,"high":22.29,"low":22.29,"close":22.29,"volume":156,"rsi_14":49.28,"sma_20":22.64,"sma_60":22.77,"sma_120":23.07},{"date":"2026-07-16","open":22.29,"high":22.29,"low":22.29,"close":22.29,"volume":151,"rsi_14":49.28,"sma_20":22.62,"sma_60":22.76,"sma_120":23.06},{"date":"2026-07-17","open":22.29,"high":22.29,"low":22.29,"close":22.29,"volume":35,"rsi_14":49.28,"sma_20":22.59,"sma_60":22.74,"sma_120":23.05},{"date":"2026-07-20","open":22.29,"high":22.29,"low":22.29,"close":22.29,"volume":47,"rsi_14":63.91,"sma_20":22.57,"sma_60":22.71,"sma_120":23.04},{"date":"2026-07-21","open":22.29,"high":22.29,"low":22.29,"close":22.29,"volume":11,"rsi_14":63.91,"sma_20":22.57,"sma_60":22.68,"sma_120":23.03},{"date":"2026-07-22","open":22.29,"high":22.29,"low":22.29,"close":22.29,"volume":15,"rsi_14":63.91,"sma_20":22.58,"sma_60":22.66,"sma_120":23.05},{"date":"2026-07-23","open":22.29,"high":22.29,"low":22.29,"close":22.29,"volume":133,"rsi_14":49.83,"sma_20":22.57,"sma_60":22.65,"sma_120":23.05},{"date":"2026-07-24","open":22.29,"high":22.29,"low":22.29,"close":22.29,"volume":22,"rsi_14":49.83,"sma_20":22.57,"sma_60":22.63,"sma_120":23.04},{"date":"2026-07-27","open":22.29,"high":22.46,"low":22.29,"close":22.43,"volume":1681,"rsi_14":53.06,"sma_20":22.57,"sma_60":22.62,"sma_120":23.04},{"date":"2026-07-28","open":22.53,"high":22.87,"low":22.43,"close":22.68,"volume":1168,"rsi_14":57.23,"sma_20":22.65,"sma_60":22.61,"sma_120":23.04},{"date":"2026-07-29","open":22.96,"high":24.33,"low":22.06,"close":22.06,"volume":1615,"rsi_14":16.67,"sma_20":22.69,"sma_60":22.6,"sma_120":23.03},{"date":"2026-07-30","open":22.68,"high":22.68,"low":22.38,"close":22.38,"volume":623,"rsi_14":26.74,"sma_20":22.75,"sma_60":22.59,"sma_120":23.01},{"date":"2026-07-31","open":22.68,"high":22.68,"low":22.68,"close":22.68,"volume":483,"rsi_14":53.71,"sma_20":22.76,"sma_60":22.59,"sma_120":22.99},{"date":"2026-08-03","open":22.87,"high":22.87,"low":22.87,"close":22.87,"volume":312,"rsi_14":65.67,"sma_20":22.8,"sma_60":22.61,"sma_120":23.04},{"date":"2026-08-04","open":23.16,"high":23.16,"low":22.94,"close":22.94,"volume":1413,"rsi_14":70.81,"sma_20":22.85,"sma_60":22.62,"sma_120":23.02},{"date":"2026-08-05","open":23.67,"high":23.67,"low":23.67,"close":23.67,"volume":127,"rsi_14":76.43,"sma_20":22.91,"sma_60":22.66,"sma_120":23.01},{"date":"2026-08-06","open":22.8,"high":22.8,"low":22.8,"close":22.8,"volume":174,"rsi_14":57.37,"sma_20":22.87,"sma_60":22.68,"sma_120":23.0},{"date":"2026-08-07","open":23.66,"high":23.66,"low":23.66,"close":23.66,"volume":209,"rsi_14":65.8,"sma_20":22.87,"sma_60":22.72,"sma_120":23.01},{"date":"2026-08-10","open":23.64,"high":23.64,"low":22.68,"close":22.68,"volume":715,"rsi_14":53.71,"sma_20":22.89,"sma_60":22.74,"sma_120":22.99},{"date":"2026-08-11","open":23.42,"high":23.42,"low":23.42,"close":23.42,"volume":1165,"rsi_14":59.37,"sma_20":22.95,"sma_60":22.75,"sma_120":22.98},{"date":"2026-08-12","open":23.65,"high":23.65,"low":23.48,"close":23.48,"volume":1212,"rsi_14":59.76,"sma_20":23.01,"sma_60":22.77,"sma_120":22.99},{"date":"2026-08-13","open":23.47,"high":23.47,"low":23.47,"close":23.47,"volume":990,"rsi_14":59.67,"sma_20":23.07,"sma_60":22.79,"sma_120":22.99},{"date":"2026-08-14","open":23.47,"high":23.47,"low":23.47,"close":23.47,"volume":52,"rsi_14":58.67,"sma_20":23.13,"sma_60":22.8,"sma_120":22.99},{"date":"2026-08-17","open":23.17,"high":23.79,"low":23.15,"close":23.79,"volume":1787,"rsi_14":59.21,"sma_20":23.2,"sma_60":22.84,"sma_120":22.99},{"date":"2026-08-18","open":23.79,"high":23.79,"low":23.79,"close":23.79,"volume":53,"rsi_14":65.91,"sma_20":23.28,"sma_60":22.88,"sma_120":22.97},{"date":"2026-08-19","open":23.47,"high":25.7,"low":23.47,"close":23.77,"volume":3671,"rsi_14":63.53,"sma_20":23.36,"sma_60":22.91,"sma_120":22.95},{"date":"2026-08-20","open":23.77,"high":23.77,"low":23.77,"close":23.77,"volume":103,"rsi_14":61.3,"sma_20":23.43,"sma_60":22.92,"sma_120":22.94},{"date":"2026-08-21","open":23.46,"high":23.46,"low":23.46,"close":23.46,"volume":632,"rsi_14":52.53,"sma_20":23.47,"sma_60":22.93,"sma_120":22.93},{"date":"2026-08-24","open":23.8,"high":24.4,"low":23.8,"close":24.4,"volume":1015,"rsi_14":59.14,"sma_20":23.56,"sma_60":22.96,"sma_120":22.92},{"date":"2026-08-25","open":24.4,"high":24.4,"low":24.4,"close":24.4,"volume":23,"rsi_14":53.64,"sma_20":23.63,"sma_60":22.97,"sma_120":22.93},{"date":"2026-08-26","open":24.21,"high":24.96,"low":24.0,"close":24.55,"volume":2855},{"date":"2026-08-27","open":24.0,"high":24.12,"low":23.77,"close":23.77,"volume":1074,"rsi_14":47.65,"sma_20":23.79,"sma_60":22.98,"sma_120":22.95},{"date":"2026-08-28","open":23.77,"high":23.77,"low":23.77,"close":23.77,"volume":112,"rsi_14":60.44,"sma_20":23.83,"sma_60":22.99,"sma_120":22.95},{"date":"2026-08-31","open":23.55,"high":23.62,"low":23.55,"close":23.62,"volume":885,"rsi_14":47.94,"sma_20":23.85,"sma_60":22.99,"sma_120":22.96},{"date":"2026-09-01","open":23.4,"high":23.4,"low":23.4,"close":23.4,"volume":397,"rsi_14":43.7,"sma_20":23.86,"sma_60":23.0,"sma_120":22.95},{"date":"2026-09-02","open":23.4,"high":23.4,"low":23.4,"close":23.4,"volume":50},{"date":"2026-09-03","open":24.5,"high":24.5,"low":24.5,"close":24.5,"volume":799,"rsi_14":58.07,"sma_20":23.9,"sma_60":23.09,"sma_120":22.97},{"date":"2026-09-04","open":24.5,"high":24.5,"low":23.4,"close":23.4,"volume":443,"rsi_14":42.85,"sma_20":23.87,"sma_60":23.12,"sma_120":22.97},{"date":"2026-09-08","open":24.5,"high":24.8,"low":24.35,"close":24.35,"volume":1193},{"date":"2026-09-09","open":24.35,"high":24.35,"low":24.35,"close":24.35,"volume":711,"rsi_14":51.99,"sma_20":23.96,"sma_60":23.19,"sma_120":23.0},{"date":"2026-09-10","open":24.35,"high":24.35,"low":24.35,"close":24.35,"volume":132},{"date":"2026-09-11","open":24.27,"high":24.27,"low":24.27,"close":24.27,"volume":430,"rsi_14":57.4,"sma_20":24.01,"sma_60":23.23,"sma_120":23.03},{"date":"2026-09-14","open":23.82,"high":23.82,"low":23.4,"close":23.4,"volume":1146,"rsi_14":40.74,"sma_20":23.99,"sma_60":23.24,"sma_120":23.04},{"date":"2026-09-15","open":23.4,"high":23.4,"low":23.4,"close":23.4,"volume":149,"rsi_14":40.74,"sma_20":23.96,"sma_60":23.24,"sma_120":23.05},{"date":"2026-09-16","open":23.92,"high":23.92,"low":23.0,"close":23.21,"volume":1459,"rsi_14":37.68,"sma_20":23.91,"sma_60":23.25,"sma_120":23.05},{"date":"2026-09-17","open":23.21,"high":23.21,"low":23.21,"close":23.21,"volume":63,"rsi_14":43.99,"sma_20":23.87,"sma_60":23.27,"sma_120":23.06},{"date":"2026-09-18","open":23.21,"high":23.21,"low":23.21,"close":23.21,"volume":14,"rsi_14":43.99,"sma_20":23.82,"sma_60":23.27,"sma_120":23.07},{"date":"2026-09-21","open":23.21,"high":23.21,"low":23.21,"close":23.21,"volume":139,"rsi_14":45.42,"sma_20":23.81,"sma_60":23.28,"sma_120":23.08},{"date":"2026-09-22","open":23.21,"high":23.21,"low":23.21,"close":23.21,"volume":24,"rsi_14":47.79,"sma_20":23.75,"sma_60":23.29,"sma_120":23.08},{"date":"2026-09-23","open":23.21,"high":23.21,"low":23.21,"close":23.21,"volume":21},{"date":"2026-09-24","open":24.24,"high":26.0,"low":24.24,"close":25.97,"volume":1552,"rsi_14":62.35,"sma_20":23.76,"sma_60":23.4,"sma_120":23.1},{"date":"2026-09-25","open":25.97,"high":25.97,"low":25.97,"close":25.97,"volume":72,"rsi_14":76.49,"sma_20":23.87,"sma_60":23.47,"sma_120":23.13},{"date":"2026-09-28","open":25.97,"high":25.97,"low":25.97,"close":25.97,"volume":116,"rsi_14":70.77,"sma_20":23.98,"sma_60":23.53,"sma_120":23.15},{"date":"2026-09-29","open":25.97,"high":25.97,"low":25.97,"close":25.97,"volume":139,"rsi_14":70.77,"sma_20":24.1,"sma_60":23.58,"sma_120":23.17},{"date":"2026-09-30","open":24.5,"high":24.5,"low":24.5,"close":24.5,"volume":245,"rsi_14":51.4,"sma_20":24.15,"sma_60":23.62,"sma_120":23.18},{"date":"2026-10-01","open":23.53,"high":23.53,"low":23.53,"close":23.53,"volume":192},{"date":"2026-10-02","open":23.66,"high":23.66,"low":23.66,"close":23.66,"volume":356,"rsi_14":52.36,"sma_20":24.12,"sma_60":23.63,"sma_120":23.19},{"date":"2026-10-05","open":23.66,"high":23.66,"low":23.66,"close":23.66,"volume":64},{"date":"2026-10-06","open":24.5,"high":24.5,"low":24.5,"close":24.5,"volume":1755,"rsi_14":60.45,"sma_20":24.14,"sma_60":23.65,"sma_120":23.21},{"date":"2026-10-07","open":24.5,"high":24.5,"low":24.5,"close":24.5,"volume":18},{"date":"2026-10-08","open":24.0,"high":24.0,"low":24.0,"close":24.0,"volume":451,"rsi_14":55.92,"sma_20":24.13,"sma_60":23.71,"sma_120":23.24},{"date":"2026-10-09","open":24.0,"high":24.0,"low":24.0,"close":24.0,"volume":195,"rsi_14":55.92,"sma_20":24.11,"sma_60":23.73,"sma_120":23.24},{"date":"2026-10-12","open":23.9,"high":23.9,"low":23.9,"close":23.9,"volume":192,"rsi_14":55.1,"sma_20":24.14,"sma_60":23.75,"sma_120":23.25},{"date":"2026-10-13","open":23.9,"high":23.9,"low":23.9,"close":23.9,"volume":123,"rsi_14":55.1,"sma_20":24.16,"sma_60":23.78,"sma_120":23.24},{"date":"2026-10-14","open":23.9,"high":23.9,"low":23.9,"close":23.9,"volume":440,"rsi_14":24.19,"sma_20":24.2,"sma_60":23.8,"sma_120":23.24},{"date":"2026-10-15","open":23.9,"high":23.9,"low":23.9,"close":23.9,"volume":100,"rsi_14":24.19,"sma_20":24.23,"sma_60":23.82,"sma_120":23.24},{"date":"2026-10-16","open":24.29,"high":24.29,"low":24.29,"close":24.29,"volume":388,"rsi_14":30.91,"sma_20":24.29,"sma_60":23.85,"sma_120":23.25},{"date":"2026-10-19","open":24.29,"high":24.29,"low":24.29,"close":24.29,"volume":151,"rsi_14":30.91,"sma_20":24.34,"sma_60":23.87,"sma_120":23.25},{"date":"2026-10-20","open":24.29,"high":24.29,"low":24.29,"close":24.29,"volume":31,"rsi_14":46.42,"sma_20":24.4,"sma_60":23.9,"sma_120":23.26},{"date":"2026-10-21","open":24.29,"high":24.29,"low":24.29,"close":24.29,"volume":18,"rsi_14":69.39,"sma_20":24.45,"sma_60":23.92,"sma_120":23.27},{"date":"2026-10-22","open":24.29,"high":24.29,"low":24.29,"close":24.29,"volume":228},{"date":"2026-10-23","open":23.48,"high":23.84,"low":23.24,"close":23.61,"volume":1781,"rsi_14":50.2,"sma_20":24.25,"sma_60":23.97,"sma_120":23.28}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.36,"pbr":1.78,"ttm_eps":null,"close":12.8309},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.83,"pbr":2.17,"ttm_eps":null,"close":13.2265},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.6,"pbr":2.21,"ttm_eps":null,"close":13.527},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.85,"pbr":2.61,"ttm_eps":null,"close":16.9711},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.78,"pbr":2.86,"ttm_eps":null,"close":19.2016},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.08,"pbr":2.67,"ttm_eps":null,"close":19.03},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.79,"pbr":3.06,"ttm_eps":null,"close":22.282},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.04,"pbr":2.51,"ttm_eps":null,"close":21.2109},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.96,"pbr":2.22,"ttm_eps":null,"close":21.1915}],"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":"Embotelladora Andina S.A","phase":"above-fold","symbol_resolved":true}