{"status":"ok","report":{"price_analysis":{"current":29.16,"change_1d":-2.8,"change_7d":0.3,"change_30d":-0.8,"high_30d":31.65,"low_30d":25.96,"position_in_range":56.0,"support":26.53,"resistance":31.08},"summary":"Embotelladora Andina S.A(AKO-B)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 23.00억. 현재가 $29.16, 전일 대비 -2.8%, 30일 -0.8%. PER 7.5배 / ROE 2.8%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.5배입니다. ROE 2.8%입니다. 시가총액 23.00억. 매출 37.19억, 영업이익 4.92억.","grade":"C","comment":"PER 7.47배, ROE 2.82%","per":7.47,"pbr":2.73,"roe":2.82,"eps":3.903984716493281,"revenue":3719350965.7076397,"operating_income":491967932.45614004,"net_income":307946314.43699,"market_cap":2300140800,"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":2.4794,"eps_basis":"TTM_NI_SHARES","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.7로 중립 구간입니다. MACD(-0.12)가 시그널선(-0.16)을 상회합니다(골든크로스). 현재가가 SMA20(29)과 SMA60(30) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 28~31 (현재 위치 40%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 47","rsi_14":46.701388888888886,"macd":-0.12479974124235937,"macd_signal":-0.16477629477849853,"sma_20":29.47675,"sma_60":30.019478333333335,"bb_upper":31.049573178237146,"bb_lower":27.90392682176285,"atr_14":1.196614285714286},"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 7.47x (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":"C","percentile":55,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":46.7,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.8,"unit":"%","percentile":48,"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 7.47x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -1.4%"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"momentum":{"grade":"C","reason":"RSI 47"},"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)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 1.6배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 1.6배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.47,"current_pbr":2.73,"per_5y_high":8.75,"per_5y_low":0.01,"per_5y_avg":0.99,"per_percentile":88.9,"pbr_5y_high":3.3,"pbr_5y_low":1.93,"pbr_5y_avg":2.73,"pbr_percentile":55.6,"per_5y_median":0.02,"pbr_5y_median":2.7,"history":[{"quarter":"2024-Q2","per":8.75,"pbr":1.93},{"quarter":"2024-Q3","per":null,"pbr":2.69},{"quarter":"2024-Q4","per":null,"pbr":2.48},{"quarter":"2025-Q1","per":null,"pbr":2.96},{"quarter":"2025-Q2","per":null,"pbr":3.15},{"quarter":"2025-Q3","per":null,"pbr":2.82},{"quarter":"2025-Q4","per":null,"pbr":3.3},{"quarter":"2026-Q1","per":null,"pbr":2.57},{"quarter":"2026-Q2","per":null,"pbr":2.7},{"quarter":"현재","per":7.47,"pbr":2.73}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":15.5271,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":18.316,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":17.0049,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":21.5369,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":23.6662,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":22.4624,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":26.8639,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":24.2835,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":28.8258,"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":8.75,"eps":1.775,"close":15.53,"source":"reported"},{"date":"2024-07","per":9.73,"eps":1.775,"close":17.27,"source":"reported"},{"date":"2024-08","per":9.94,"eps":1.775,"close":17.65,"source":"reported"},{"date":"2024-09","per":null,"eps":267.141,"close":18.32,"source":"reported"},{"date":"2024-10","per":null,"eps":267.141,"close":16.09,"source":"reported"},{"date":"2024-11","per":null,"eps":267.141,"close":16.33,"source":"reported"},{"date":"2024-12","per":null,"eps":891.6812,"close":17.0,"source":"reported"},{"date":"2025-01","per":null,"eps":891.6812,"close":18.96,"source":"reported"},{"date":"2025-02","per":null,"eps":891.6812,"close":19.63,"source":"reported"},{"date":"2025-03","per":null,"eps":1393.1979,"close":21.54,"source":"reported"},{"date":"2025-04","per":null,"eps":1393.1979,"close":25.18,"source":"reported"},{"date":"2025-05","per":null,"eps":1393.1979,"close":25.81,"source":"reported"},{"date":"2025-06","per":null,"eps":1629.0,"close":23.67,"source":"reported"},{"date":"2025-07","per":null,"eps":1629.0,"close":21.74,"source":"reported"},{"date":"2025-08","per":null,"eps":1629.0,"close":22.65,"source":"reported"},{"date":"2025-09","per":null,"eps":1725.5,"close":22.46,"source":"reported"},{"date":"2025-10","per":null,"eps":1725.5,"close":25.92,"source":"reported"},{"date":"2025-11","per":null,"eps":1725.5,"close":26.04,"source":"reported"},{"date":"2025-12","per":null,"eps":1756.5,"close":26.86,"source":"reported"},{"date":"2026-01","per":null,"eps":1756.5,"close":30.25,"source":"reported"},{"date":"2026-02","per":null,"eps":1756.5,"close":27.49,"source":"reported"},{"date":"2026-03","per":null,"eps":1883.4,"close":24.28,"source":"reported"},{"date":"2026-04","per":null,"eps":1883.4,"close":27.16,"source":"reported"},{"date":"2026-05","per":null,"eps":1883.4,"close":29.26,"source":"reported"},{"date":"2026-06","per":null,"eps":1883.4,"close":28.83,"source":"reported"},{"date":"2026-07","per":null,"eps":1883.4,"close":29.71,"source":"reported"},{"date":"2026-08","per":null,"eps":1883.4,"close":29.19,"source":"reported"},{"date":"2026-09","per":null,"eps":1883.4,"close":29.02,"source":"reported"},{"date":"2026-10","per":null,"eps":1883.4,"close":29.16,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.4794,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":100,"summary":"배당성향 19%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":18.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.4,"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":"C","value_pct":2.48,"summary":"배당수익률 2.48%","metrics":[{"name":"배당수익률","value":2.48,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"7.5배"},{"label":"PBR","value":"2.7배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"2.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:36:17.992772+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["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":236.0,"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":null,"pbr":null,"roe":0.07653022898863335,"dividend_yield":null,"eps":629.0,"revenue":983408086.764,"operating_income":151292111.148,"net_income":105610448.16,"market_cap":null,"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":656.0,"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":362.4,"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":236.0,"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":502.1,"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":625.0,"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":265.9,"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":0.19789311344620547,"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":0.5832942723398378,"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":0.459841175426623,"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":0.5339991245637249,"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":29.16,"change_pct":-2.83,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":24.1},{"date":"2016-10-25","close":24.5},{"date":"2016-10-26","close":23.97},{"date":"2016-10-27","close":24.43},{"date":"2016-10-28","close":24.39},{"date":"2016-10-31","close":24.08},{"date":"2016-11-01","close":24.07},{"date":"2016-11-02","close":24.25},{"date":"2016-11-03","close":23.73},{"date":"2016-11-04","close":23.39},{"date":"2016-11-07","close":24.1399},{"date":"2016-11-08","close":24.53},{"date":"2016-11-09","close":24.33},{"date":"2016-11-10","close":22.83},{"date":"2016-11-11","close":22.51},{"date":"2016-11-14","close":22.18},{"date":"2016-11-15","close":22.24},{"date":"2016-11-16","close":22.66},{"date":"2016-11-17","close":22.78},{"date":"2016-11-18","close":22.06},{"date":"2016-11-21","close":22.22},{"date":"2016-11-22","close":22.09},{"date":"2016-11-23","close":22.36},{"date":"2016-11-25","close":22.51},{"date":"2016-11-28","close":22.61},{"date":"2016-11-29","close":22.52},{"date":"2016-11-30","close":22.11},{"date":"2016-12-01","close":21.72},{"date":"2016-12-02","close":22.28},{"date":"2016-12-05","close":22.31},{"date":"2016-12-06","close":22.48},{"date":"2016-12-07","close":22.3},{"date":"2016-12-08","close":22.26},{"date":"2016-12-09","close":22.73},{"date":"2016-12-12","close":22.81},{"date":"2016-12-13","close":22.8},{"date":"2016-12-14","close":22.8},{"date":"2016-12-15","close":22.37},{"date":"2016-12-16","close":22.42},{"date":"2016-12-19","close":21.82},{"date":"2016-12-20","close":22.16},{"date":"2016-12-21","close":21.42},{"date":"2016-12-22","close":21.73},{"date":"2016-12-23","close":21.66},{"date":"2016-12-27","close":21.66},{"date":"2016-12-28","close":22.1},{"date":"2016-12-29","close":22.52},{"date":"2016-12-30","close":22.47},{"date":"2017-01-03","close":22.38},{"date":"2017-01-04","close":22.59},{"date":"2017-01-05","close":22.54},{"date":"2017-01-06","close":22.51},{"date":"2017-01-09","close":22.61},{"date":"2017-01-10","close":22.54},{"date":"2017-01-11","close":22.37},{"date":"2017-01-12","close":23.32},{"date":"2017-01-13","close":22.85},{"date":"2017-01-17","close":22.83},{"date":"2017-01-18","close":22.53},{"date":"2017-01-19","close":22.55},{"date":"2017-01-20","close":22.57},{"date":"2017-01-23","close":22.97},{"date":"2017-01-24","close":22.65},{"date":"2017-01-25","close":23.02},{"date":"2017-01-26","close":22.82},{"date":"2017-01-27","close":22.54},{"date":"2017-01-30","close":21.79},{"date":"2017-01-31","close":21.5},{"date":"2017-02-01","close":21.5592},{"date":"2017-02-02","close":21.75},{"date":"2017-02-03","close":22.17},{"date":"2017-02-06","close":22.02},{"date":"2017-02-07","close":22.26},{"date":"2017-02-08","close":22.0},{"date":"2017-02-09","close":23.0},{"date":"2017-02-10","close":23.36},{"date":"2017-02-13","close":23.7099},{"date":"2017-02-14","close":22.91},{"date":"2017-02-15","close":22.68},{"date":"2017-02-16","close":22.72},{"date":"2017-02-17","close":22.36},{"date":"2017-02-21","close":23.19},{"date":"2017-02-22","close":22.93},{"date":"2017-02-23","close":22.91},{"date":"2017-02-24","close":22.94},{"date":"2017-02-27","close":22.81},{"date":"2017-02-28","close":22.87},{"date":"2017-03-01","close":23.55},{"date":"2017-03-02","close":23.78},{"date":"2017-03-03","close":24.08},{"date":"2017-03-06","close":24.47},{"date":"2017-03-07","close":23.96},{"date":"2017-03-08","close":23.84},{"date":"2017-03-09","close":23.26},{"date":"2017-03-10","close":23.1},{"date":"2017-03-13","close":22.98},{"date":"2017-03-14","close":23.21},{"date":"2017-03-15","close":23.51},{"date":"2017-03-16","close":24.48},{"date":"2017-03-17","close":24.31},{"date":"2017-03-20","close":24.28},{"date":"2017-03-21","close":23.43},{"date":"2017-03-22","close":23.54},{"date":"2017-03-23","close":23.62},{"date":"2017-03-24","close":23.97},{"date":"2017-03-27","close":24.24},{"date":"2017-03-28","close":24.28},{"date":"2017-03-29","close":24.18},{"date":"2017-03-30","close":23.63},{"date":"2017-03-31","close":23.39},{"date":"2017-04-03","close":22.99},{"date":"2017-04-04","close":23.81},{"date":"2017-04-05","close":24.15},{"date":"2017-04-06","close":24.27},{"date":"2017-04-07","close":24.9608},{"date":"2017-04-10","close":24.66},{"date":"2017-04-11","close":24.7},{"date":"2017-04-12","close":24.45},{"date":"2017-04-13","close":24.52},{"date":"2017-04-17","close":25.43},{"date":"2017-04-18","close":25.94},{"date":"2017-04-19","close":26.22},{"date":"2017-04-20","close":25.96},{"date":"2017-04-21","close":25.45},{"date":"2017-04-24","close":26.14},{"date":"2017-04-25","close":25.49},{"date":"2017-04-26","close":24.55},{"date":"2017-04-27","close":24.9},{"date":"2017-04-28","close":25.42},{"date":"2017-05-01","close":25.43},{"date":"2017-05-02","close":24.87},{"date":"2017-05-03","close":24.53},{"date":"2017-05-04","close":24.27},{"date":"2017-05-05","close":24.26},{"date":"2017-05-08","close":23.89},{"date":"2017-05-09","close":23.52},{"date":"2017-05-10","close":23.35},{"date":"2017-05-11","close":23.21},{"date":"2017-05-12","close":23.5},{"date":"2017-05-15","close":23.6},{"date":"2017-05-16","close":24.52},{"date":"2017-05-17","close":24.64},{"date":"2017-05-18","close":24.0},{"date":"2017-05-19","close":24.1},{"date":"2017-05-22","close":23.79},{"date":"2017-05-23","close":23.98},{"date":"2017-05-24","close":24.08},{"date":"2017-05-25","close":24.51},{"date":"2017-05-26","close":25.37},{"date":"2017-05-30","close":24.47},{"date":"2017-05-31","close":24.7},{"date":"2017-06-01","close":24.74},{"date":"2017-06-02","close":24.67},{"date":"2017-06-05","close":25.41},{"date":"2017-06-06","close":25.0},{"date":"2017-06-07","close":25.0508},{"date":"2017-06-08","close":24.8},{"date":"2017-06-09","close":24.73},{"date":"2017-06-12","close":24.71},{"date":"2017-06-13","close":24.62},{"date":"2017-06-14","close":25.12},{"date":"2017-06-15","close":24.88},{"date":"2017-06-16","close":24.34},{"date":"2017-06-19","close":25.04},{"date":"2017-06-20","close":24.83},{"date":"2017-06-21","close":24.38},{"date":"2017-06-22","close":24.54},{"date":"2017-06-23","close":24.74},{"date":"2017-06-26","close":25.095},{"date":"2017-06-27","close":24.94},{"date":"2017-06-28","close":25.01},{"date":"2017-06-29","close":25.26},{"date":"2017-06-30","close":25.4},{"date":"2017-07-03","close":24.86},{"date":"2017-07-05","close":25.94},{"date":"2017-07-06","close":25.87},{"date":"2017-07-07","close":25.9},{"date":"2017-07-10","close":25.69},{"date":"2017-07-11","close":25.35},{"date":"2017-07-12","close":25.73},{"date":"2017-07-13","close":25.32},{"date":"2017-07-14","close":25.02},{"date":"2017-07-17","close":25.55},{"date":"2017-07-18","close":25.67},{"date":"2017-07-19","close":25.25},{"date":"2017-07-20","close":25.77},{"date":"2017-07-21","close":25.72},{"date":"2017-07-24","close":26.2},{"date":"2017-07-25","close":25.99},{"date":"2017-07-26","close":26.01},{"date":"2017-07-27","close":25.71},{"date":"2017-07-28","close":26.98},{"date":"2017-07-31","close":27.34},{"date":"2017-08-01","close":26.6},{"date":"2017-08-02","close":26.4},{"date":"2017-08-03","close":26.81},{"date":"2017-08-04","close":27.08},{"date":"2017-08-07","close":27.05},{"date":"2017-08-08","close":26.97},{"date":"2017-08-09","close":27.19},{"date":"2017-08-10","close":27.13},{"date":"2017-08-11","close":26.875},{"date":"2017-08-14","close":27.2},{"date":"2017-08-15","close":27.14},{"date":"2017-08-16","close":26.66},{"date":"2017-08-17","close":27.3},{"date":"2017-08-18","close":26.4},{"date":"2017-08-21","close":26.75},{"date":"2017-08-22","close":27.1},{"date":"2017-08-23","close":27.0},{"date":"2017-08-24","close":27.32},{"date":"2017-08-25","close":27.56},{"date":"2017-08-28","close":28.74},{"date":"2017-08-29","close":28.56},{"date":"2017-08-30","close":28.19},{"date":"2017-08-31","close":28.23},{"date":"2017-09-01","close":28.71},{"date":"2017-09-05","close":28.76},{"date":"2017-09-06","close":28.51},{"date":"2017-09-07","close":28.28},{"date":"2017-09-08","close":28.71},{"date":"2017-09-11","close":29.05},{"date":"2017-09-12","close":28.54},{"date":"2017-09-13","close":27.78},{"date":"2017-09-14","close":27.66},{"date":"2017-09-15","close":27.0},{"date":"2017-09-18","close":27.3},{"date":"2017-09-19","close":27.1},{"date":"2017-09-20","close":27.74},{"date":"2017-09-21","close":28.0},{"date":"2017-09-22","close":28.0},{"date":"2017-09-25","close":27.89},{"date":"2017-09-26","close":27.55},{"date":"2017-09-27","close":27.54},{"date":"2017-09-28","close":27.72},{"date":"2017-09-29","close":27.54},{"date":"2017-10-02","close":27.6},{"date":"2017-10-03","close":28.62},{"date":"2017-10-04","close":28.8},{"date":"2017-10-05","close":28.99},{"date":"2017-10-06","close":28.84},{"date":"2017-10-09","close":28.65},{"date":"2017-10-10","close":29.22},{"date":"2017-10-11","close":29.105},{"date":"2017-10-12","close":28.95},{"date":"2017-10-13","close":29.1},{"date":"2017-10-16","close":29.5},{"date":"2017-10-17","close":29.32},{"date":"2017-10-18","close":29.65},{"date":"2017-10-19","close":29.13},{"date":"2017-10-20","close":29.1},{"date":"2017-10-23","close":28.82},{"date":"2017-10-24","close":29.17},{"date":"2017-10-25","close":29.5},{"date":"2017-10-26","close":29.3},{"date":"2017-10-27","close":29.12},{"date":"2017-10-30","close":30.24},{"date":"2017-10-31","close":30.56},{"date":"2017-11-01","close":29.22},{"date":"2017-11-02","close":30.21},{"date":"2017-11-03","close":29.75},{"date":"2017-11-06","close":29.25},{"date":"2017-11-07","close":28.69},{"date":"2017-11-08","close":29.43},{"date":"2017-11-09","close":29.29},{"date":"2017-11-10","close":29.22},{"date":"2017-11-13","close":28.44},{"date":"2017-11-14","close":27.65},{"date":"2017-11-15","close":27.32},{"date":"2017-11-16","close":27.71},{"date":"2017-11-17","close":27.5},{"date":"2017-11-20","close":25.32},{"date":"2017-11-21","close":26.88},{"date":"2017-11-22","close":27.21},{"date":"2017-11-24","close":26.73},{"date":"2017-11-27","close":26.34},{"date":"2017-11-28","close":26.35},{"date":"2017-11-29","close":26.2},{"date":"2017-11-30","close":26.58},{"date":"2017-12-01","close":26.05},{"date":"2017-12-04","close":25.53},{"date":"2017-12-05","close":25.87},{"date":"2017-12-06","close":25.7},{"date":"2017-12-07","close":25.35},{"date":"2017-12-08","close":25.37},{"date":"2017-12-11","close":25.01},{"date":"2017-12-12","close":25.64},{"date":"2017-12-13","close":25.92},{"date":"2017-12-14","close":25.53},{"date":"2017-12-15","close":26.42},{"date":"2017-12-18","close":29.3},{"date":"2017-12-19","close":29.5},{"date":"2017-12-20","close":29.63},{"date":"2017-12-21","close":29.23},{"date":"2017-12-22","close":29.23},{"date":"2017-12-26","close":28.96},{"date":"2017-12-27","close":29.72},{"date":"2017-12-28","close":30.0},{"date":"2017-12-29","close":29.28},{"date":"2018-01-02","close":16.3515},{"date":"2018-01-03","close":16.47},{"date":"2018-01-04","close":16.4808},{"date":"2018-01-05","close":16.1682},{"date":"2018-01-08","close":15.9742},{"date":"2018-01-09","close":15.764},{"date":"2018-01-10","close":15.764},{"date":"2018-01-11","close":15.9796},{"date":"2018-01-12","close":15.9904},{"date":"2018-01-16","close":16.0281},{"date":"2018-01-17","close":15.8557},{"date":"2018-01-18","close":15.8627},{"date":"2018-01-19","close":16.1398},{"date":"2018-01-22","close":15.8464},{"date":"2018-01-23","close":15.6291},{"date":"2018-01-24","close":15.7486},{"date":"2018-01-25","close":16.0746},{"date":"2018-01-26","close":15.5911},{"date":"2018-01-29","close":15.8138},{"date":"2018-01-30","close":15.8355},{"date":"2018-01-31","close":15.8193},{"date":"2018-02-01","close":15.9605},{"date":"2018-02-02","close":15.7486},{"date":"2018-02-05","close":15.3684},{"date":"2018-02-06","close":15.8084},{"date":"2018-02-07","close":15.4824},{"date":"2018-02-08","close":15.6345},{"date":"2018-02-09","close":15.8736},{"date":"2018-02-12","close":16.2973},{"date":"2018-02-13","close":16.2538},{"date":"2018-02-14","close":16.1017},{"date":"2018-02-15","close":16.3408},{"date":"2018-02-16","close":16.5037},{"date":"2018-02-20","close":16.08},{"date":"2018-02-21","close":16.0257},{"date":"2018-02-22","close":15.9931},{"date":"2018-02-23","close":16.0528},{"date":"2018-02-26","close":16.3408},{"date":"2018-02-27","close":16.1669},{"date":"2018-02-28","close":15.7541},{"date":"2018-03-01","close":15.8247},{"date":"2018-03-02","close":15.9822},{"date":"2018-03-05","close":16.1724},{"date":"2018-03-06","close":15.7106},{"date":"2018-03-07","close":15.6345},{"date":"2018-03-08","close":15.7758},{"date":"2018-03-09","close":16.2538},{"date":"2018-03-12","close":15.9496},{"date":"2018-03-13","close":15.8681},{"date":"2018-03-14","close":15.8627},{"date":"2018-03-15","close":15.7812},{"date":"2018-03-16","close":15.8138},{"date":"2018-03-19","close":15.6291},{"date":"2018-03-20","close":16.0094},{"date":"2018-03-21","close":15.8627},{"date":"2018-03-22","close":15.5042},{"date":"2018-03-23","close":16.0311},{"date":"2018-03-26","close":15.7486},{"date":"2018-03-27","close":15.5368},{"date":"2018-03-28","close":15.8247},{"date":"2018-03-29","close":15.8844},{"date":"2018-04-02","close":15.9496},{"date":"2018-04-03","close":15.8899},{"date":"2018-04-04","close":16.1072},{"date":"2018-04-05","close":16.1887},{"date":"2018-04-06","close":16.2593},{"date":"2018-04-09","close":16.118},{"date":"2018-04-10","close":16.1017},{"date":"2018-04-11","close":16.3571},{"date":"2018-04-12","close":16.683},{"date":"2018-04-13","close":16.7047},{"date":"2018-04-16","close":16.5961},{"date":"2018-04-17","close":16.8406},{"date":"2018-04-18","close":16.8406},{"date":"2018-04-19","close":16.5744},{"date":"2018-04-20","close":17.1393},{"date":"2018-04-23","close":16.5418},{"date":"2018-04-24","close":16.8025},{"date":"2018-04-25","close":16.5146},{"date":"2018-04-26","close":16.5689},{"date":"2018-04-27","close":16.7319},{"date":"2018-04-30","close":16.3679},{"date":"2018-05-01","close":15.917},{"date":"2018-05-02","close":15.7215},{"date":"2018-05-03","close":15.4281},{"date":"2018-05-04","close":15.3032},{"date":"2018-05-07","close":15.2923},{"date":"2018-05-08","close":14.6893},{"date":"2018-05-09","close":14.7762},{"date":"2018-05-10","close":14.9935},{"date":"2018-05-11","close":14.9935},{"date":"2018-05-14","close":15.075},{"date":"2018-05-15","close":14.6947},{"date":"2018-05-16","close":14.836},{"date":"2018-05-17","close":14.8197},{"date":"2018-05-18","close":14.999},{"date":"2018-05-21","close":15.5639},{"date":"2018-05-22","close":15.0587},{"date":"2018-05-23","close":15.0424},{"date":"2018-05-24","close":14.7153},{"date":"2018-05-25","close":15.1153},{"date":"2018-05-29","close":14.3757},{"date":"2018-05-30","close":14.3209},{"date":"2018-05-31","close":14.4798},{"date":"2018-06-01","close":14.551},{"date":"2018-06-04","close":14.94},{"date":"2018-06-05","close":14.5291},{"date":"2018-06-06","close":14.3812},{"date":"2018-06-07","close":14.2004},{"date":"2018-06-08","close":14.1456},{"date":"2018-06-11","close":13.9155},{"date":"2018-06-12","close":13.9374},{"date":"2018-06-13","close":13.9977},{"date":"2018-06-14","close":14.0141},{"date":"2018-06-15","close":13.91},{"date":"2018-06-18","close":13.3676},{"date":"2018-06-19","close":13.4224},{"date":"2018-06-20","close":13.6416},{"date":"2018-06-21","close":13.4882},{"date":"2018-06-22","close":13.5977},{"date":"2018-06-25","close":13.2854},{"date":"2018-06-26","close":13.3676},{"date":"2018-06-27","close":13.0608},{"date":"2018-06-28","close":12.3157},{"date":"2018-06-29","close":12.6116},{"date":"2018-07-02","close":12.3705},{"date":"2018-07-03","close":13.0992},{"date":"2018-07-05","close":12.4801},{"date":"2018-07-06","close":12.3815},{"date":"2018-07-09","close":12.5185},{"date":"2018-07-10","close":13.4224},{"date":"2018-07-11","close":12.0528},{"date":"2018-07-12","close":11.9432},{"date":"2018-07-13","close":12.3267},{"date":"2018-07-16","close":12.0199},{"date":"2018-07-17","close":12.4417},{"date":"2018-07-18","close":12.7924},{"date":"2018-07-19","close":12.9732},{"date":"2018-07-20","close":12.9293},{"date":"2018-07-23","close":12.9732},{"date":"2018-07-24","close":13.6689},{"date":"2018-07-25","close":13.3676},{"date":"2018-07-26","close":13.3731},{"date":"2018-07-27","close":13.1978},{"date":"2018-07-30","close":13.773},{"date":"2018-07-31","close":13.6963},{"date":"2018-08-01","close":13.3676},{"date":"2018-08-02","close":13.7511},{"date":"2018-08-03","close":13.5101},{"date":"2018-08-06","close":13.1704},{"date":"2018-08-07","close":13.1704},{"date":"2018-08-08","close":13.4169},{"date":"2018-08-09","close":13.0115},{"date":"2018-08-10","close":12.9567},{"date":"2018-08-13","close":12.5458},{"date":"2018-08-14","close":12.6664},{"date":"2018-08-15","close":12.9239},{"date":"2018-08-16","close":12.4637},{"date":"2018-08-17","close":12.5239},{"date":"2018-08-20","close":12.7102},{"date":"2018-08-21","close":12.9293},{"date":"2018-08-22","close":13.0992},{"date":"2018-08-23","close":13.27},{"date":"2018-08-24","close":12.9936},{"date":"2018-08-27","close":13.5133},{"date":"2018-08-28","close":13.2756},{"date":"2018-08-29","close":13.27},{"date":"2018-08-30","close":12.3301},{"date":"2018-08-31","close":12.7171},{"date":"2018-09-04","close":12.1144},{"date":"2018-09-05","close":11.3348},{"date":"2018-09-06","close":12.3743},{"date":"2018-09-07","close":13.0433},{"date":"2018-09-10","close":12.7171},{"date":"2018-09-11","close":12.4296},{"date":"2018-09-12","close":12.2527},{"date":"2018-09-13","close":12.5512},{"date":"2018-09-14","close":12.1421},{"date":"2018-09-17","close":12.5457},{"date":"2018-09-18","close":12.3688},{"date":"2018-09-19","close":12.2748},{"date":"2018-09-20","close":12.6342},{"date":"2018-09-21","close":12.7171},{"date":"2018-09-24","close":12.5955},{"date":"2018-09-25","close":12.6286},{"date":"2018-09-26","close":12.7503},{"date":"2018-09-27","close":12.7503},{"date":"2018-09-28","close":12.6673},{"date":"2018-10-01","close":13.364},{"date":"2018-10-02","close":13.1705},{"date":"2018-10-03","close":13.0489},{"date":"2018-10-04","close":12.789},{"date":"2018-10-05","close":12.7503},{"date":"2018-10-08","close":12.8111},{"date":"2018-10-09","close":12.3743},{"date":"2018-10-10","close":12.2969},{"date":"2018-10-11","close":11.9983},{"date":"2018-10-12","close":12.1642},{"date":"2018-10-15","close":11.9983},{"date":"2018-10-16","close":12.0757},{"date":"2018-10-17","close":12.1863},{"date":"2018-10-18","close":12.0736},{"date":"2018-10-19","close":11.9508},{"date":"2018-10-22","close":11.7275},{"date":"2018-10-23","close":11.8503},{"date":"2018-10-24","close":11.5321},{"date":"2018-10-25","close":12.0568},{"date":"2018-10-26","close":11.6661},{"date":"2018-10-29","close":11.8894},{"date":"2018-10-30","close":11.3758},{"date":"2018-10-31","close":11.5489},{"date":"2018-11-01","close":11.7498},{"date":"2018-11-02","close":11.761},{"date":"2018-11-05","close":11.867},{"date":"2018-11-06","close":11.8614},{"date":"2018-11-07","close":12.107},{"date":"2018-11-08","close":12.001},{"date":"2018-11-09","close":11.5377},{"date":"2018-11-12","close":11.828},{"date":"2018-11-13","close":12.0959},{"date":"2018-11-14","close":12.0456},{"date":"2018-11-15","close":11.9396},{"date":"2018-11-16","close":12.001},{"date":"2018-11-19","close":11.56},{"date":"2018-11-20","close":11.934},{"date":"2018-11-21","close":11.8614},{"date":"2018-11-23","close":11.8056},{"date":"2018-11-26","close":11.8335},{"date":"2018-11-27","close":11.5712},{"date":"2018-11-28","close":11.7889},{"date":"2018-11-29","close":11.7442},{"date":"2018-11-30","close":11.8503},{"date":"2018-12-03","close":12.001},{"date":"2018-12-04","close":12.4475},{"date":"2018-12-06","close":12.7601},{"date":"2018-12-07","close":12.6262},{"date":"2018-12-10","close":12.4587},{"date":"2018-12-11","close":12.7601},{"date":"2018-12-12","close":12.8215},{"date":"2018-12-13","close":12.7824},{"date":"2018-12-14","close":12.6708},{"date":"2018-12-17","close":12.0122},{"date":"2018-12-18","close":12.3861},{"date":"2018-12-19","close":12.5759},{"date":"2018-12-20","close":12.375},{"date":"2018-12-21","close":11.9954},{"date":"2018-12-24","close":11.4986},{"date":"2018-12-26","close":12.3136},{"date":"2018-12-27","close":12.2522},{"date":"2018-12-28","close":12.3694},{"date":"2018-12-31","close":12.7378},{"date":"2019-01-02","close":12.5592},{"date":"2019-01-03","close":12.5424},{"date":"2019-01-04","close":12.7322},{"date":"2019-01-07","close":12.615},{"date":"2019-01-08","close":12.615},{"date":"2019-01-09","close":12.8941},{"date":"2019-01-10","close":12.7211},{"date":"2019-01-11","close":12.4085},{"date":"2019-01-14","close":12.6541},{"date":"2019-01-15","close":12.5592},{"date":"2019-01-16","close":13.1174},{"date":"2019-01-17","close":13.0057},{"date":"2019-01-18","close":13.5183},{"date":"2019-01-22","close":13.2367},{"date":"2019-01-23","close":13.1409},{"date":"2019-01-24","close":13.4169},{"date":"2019-01-25","close":13.2986},{"date":"2019-01-28","close":13.124},{"date":"2019-01-29","close":12.8424},{"date":"2019-01-30","close":12.4706},{"date":"2019-01-31","close":13.4056},{"date":"2019-02-01","close":12.7917},{"date":"2019-02-04","close":12.9438},{"date":"2019-02-05","close":13.186},{"date":"2019-02-06","close":13.0283},{"date":"2019-02-07","close":12.8424},{"date":"2019-02-08","close":12.7861},{"date":"2019-02-11","close":12.3918},{"date":"2019-02-12","close":12.6734},{"date":"2019-02-13","close":12.679},{"date":"2019-02-14","close":12.6903},{"date":"2019-02-15","close":12.7579},{"date":"2019-02-19","close":12.7579},{"date":"2019-02-20","close":12.7354},{"date":"2019-02-21","close":12.7297},{"date":"2019-02-22","close":12.8142},{"date":"2019-02-25","close":12.8142},{"date":"2019-02-26","close":12.7016},{"date":"2019-02-27","close":12.3974},{"date":"2019-02-28","close":12.4087},{"date":"2019-03-01","close":12.3129},{"date":"2019-03-04","close":12.1721},{"date":"2019-03-05","close":12.1721},{"date":"2019-03-06","close":12.3242},{"date":"2019-03-07","close":12.0538},{"date":"2019-03-08","close":11.7159},{"date":"2019-03-11","close":11.7778},{"date":"2019-03-12","close":12.082},{"date":"2019-03-13","close":12.2284},{"date":"2019-03-14","close":12.1496},{"date":"2019-03-15","close":12.127},{"date":"2019-03-18","close":12.3918},{"date":"2019-03-19","close":12.6058},{"date":"2019-03-20","close":12.4594},{"date":"2019-03-21","close":12.4594},{"date":"2019-03-22","close":12.2791},{"date":"2019-03-25","close":12.0594},{"date":"2019-03-26","close":12.1777},{"date":"2019-03-27","close":12.0425},{"date":"2019-03-28","close":12.0876},{"date":"2019-03-29","close":12.1834},{"date":"2019-04-01","close":12.3974},{"date":"2019-04-02","close":12.1158},{"date":"2019-04-03","close":12.1721},{"date":"2019-04-04","close":12.1946},{"date":"2019-04-05","close":12.6678},{"date":"2019-04-08","close":12.6114},{"date":"2019-04-09","close":12.5044},{"date":"2019-04-10","close":12.4481},{"date":"2019-04-11","close":12.5326},{"date":"2019-04-12","close":12.4143},{"date":"2019-04-15","close":12.4763},{"date":"2019-04-16","close":12.5326},{"date":"2019-04-17","close":12.5044},{"date":"2019-04-18","close":12.403},{"date":"2019-04-22","close":12.6114},{"date":"2019-04-23","close":12.189},{"date":"2019-04-24","close":12.1101},{"date":"2019-04-25","close":12.0763},{"date":"2019-04-26","close":12.2284},{"date":"2019-04-29","close":11.9412},{"date":"2019-04-30","close":11.9412},{"date":"2019-05-01","close":11.8285},{"date":"2019-05-02","close":11.8848},{"date":"2019-05-03","close":12.0144},{"date":"2019-05-06","close":11.8792},{"date":"2019-05-07","close":11.7834},{"date":"2019-05-08","close":11.8341},{"date":"2019-05-09","close":11.8229},{"date":"2019-05-10","close":11.7215},{"date":"2019-05-13","close":11.5187},{"date":"2019-05-14","close":11.5469},{"date":"2019-05-15","close":11.7834},{"date":"2019-05-16","close":11.4905},{"date":"2019-05-17","close":11.6032},{"date":"2019-05-20","close":11.4061},{"date":"2019-05-21","close":11.4905},{"date":"2019-05-22","close":11.2765},{"date":"2019-05-23","close":11.3016},{"date":"2019-05-24","close":11.404},{"date":"2019-05-28","close":10.9884},{"date":"2019-05-29","close":11.4154},{"date":"2019-05-30","close":11.4781},{"date":"2019-05-31","close":11.33},{"date":"2019-06-03","close":11.4439},{"date":"2019-06-04","close":11.74},{"date":"2019-06-05","close":11.6432},{"date":"2019-06-06","close":11.9563},{"date":"2019-06-07","close":11.9506},{"date":"2019-06-10","close":11.9506},{"date":"2019-06-11","close":11.7855},{"date":"2019-06-12","close":12.0816},{"date":"2019-06-13","close":12.0417},{"date":"2019-06-14","close":11.8538},{"date":"2019-06-17","close":11.8026},{"date":"2019-06-18","close":11.8083},{"date":"2019-06-19","close":11.8994},{"date":"2019-06-20","close":12.2125},{"date":"2019-06-21","close":12.2467},{"date":"2019-06-24","close":12.2695},{"date":"2019-06-25","close":12.4346},{"date":"2019-06-26","close":12.5029},{"date":"2019-06-27","close":12.3776},{"date":"2019-06-28","close":12.241},{"date":"2019-07-01","close":12.1385},{"date":"2019-07-02","close":12.0986},{"date":"2019-07-03","close":12.0986},{"date":"2019-07-05","close":12.0986},{"date":"2019-07-08","close":12.1499},{"date":"2019-07-09","close":11.9221},{"date":"2019-07-10","close":12.2808},{"date":"2019-07-11","close":12.1385},{"date":"2019-07-12","close":12.315},{"date":"2019-07-15","close":12.3036},{"date":"2019-07-16","close":12.2979},{"date":"2019-07-17","close":12.1271},{"date":"2019-07-18","close":12.315},{"date":"2019-07-19","close":12.0702},{"date":"2019-07-22","close":12.0816},{"date":"2019-07-23","close":11.9051},{"date":"2019-07-24","close":12.036},{"date":"2019-07-25","close":12.036},{"date":"2019-07-26","close":12.0076},{"date":"2019-07-29","close":12.0986},{"date":"2019-07-30","close":12.0474},{"date":"2019-07-31","close":12.0132},{"date":"2019-08-01","close":11.8481},{"date":"2019-08-02","close":12.0019},{"date":"2019-08-05","close":11.2959},{"date":"2019-08-06","close":11.1478},{"date":"2019-08-07","close":11.6602},{"date":"2019-08-08","close":11.6204},{"date":"2019-08-09","close":11.8709},{"date":"2019-08-12","close":10.8802},{"date":"2019-08-13","close":11.4439},{"date":"2019-08-14","close":10.5956},{"date":"2019-08-15","close":10.7265},{"date":"2019-08-16","close":10.7322},{"date":"2019-08-19","close":10.4589},{"date":"2019-08-20","close":10.6354},{"date":"2019-08-21","close":10.9998},{"date":"2019-08-22","close":10.7116},{"date":"2019-08-23","close":10.2974},{"date":"2019-08-26","close":10.2456},{"date":"2019-08-27","close":10.0673},{"date":"2019-08-28","close":9.9235},{"date":"2019-08-29","close":10.424},{"date":"2019-08-30","close":10.47},{"date":"2019-09-03","close":10.6426},{"date":"2019-09-04","close":10.5563},{"date":"2019-09-05","close":10.4585},{"date":"2019-09-06","close":10.5908},{"date":"2019-09-09","close":10.5908},{"date":"2019-09-10","close":10.8439},{"date":"2019-09-11","close":10.9014},{"date":"2019-09-12","close":10.7864},{"date":"2019-09-13","close":10.8094},{"date":"2019-09-16","close":10.8439},{"date":"2019-09-17","close":10.8439},{"date":"2019-09-18","close":10.9302},{"date":"2019-09-19","close":11.0453},{"date":"2019-09-20","close":10.7864},{"date":"2019-09-23","close":10.9705},{"date":"2019-09-24","close":11.2408},{"date":"2019-09-25","close":11.1603},{"date":"2019-09-26","close":11.2466},{"date":"2019-09-27","close":11.6953},{"date":"2019-09-30","close":11.5285},{"date":"2019-10-01","close":11.5055},{"date":"2019-10-02","close":11.3041},{"date":"2019-10-03","close":11.0222},{"date":"2019-10-04","close":11.3962},{"date":"2019-10-07","close":11.4249},{"date":"2019-10-08","close":11.2811},{"date":"2019-10-09","close":10.8209},{"date":"2019-10-10","close":10.9877},{"date":"2019-10-11","close":11.0798},{"date":"2019-10-14","close":11.2811},{"date":"2019-10-15","close":11.2178},{"date":"2019-10-16","close":10.8727},{"date":"2019-10-17","close":11.2336},{"date":"2019-10-18","close":11.2975},{"date":"2019-10-21","close":10.6699},{"date":"2019-10-22","close":10.6699},{"date":"2019-10-23","close":10.5129},{"date":"2019-10-24","close":10.5769},{"date":"2019-10-25","close":10.5769},{"date":"2019-10-28","close":10.4025},{"date":"2019-10-29","close":10.1003},{"date":"2019-10-30","close":9.8911},{"date":"2019-10-31","close":9.8156},{"date":"2019-11-01","close":9.9144},{"date":"2019-11-04","close":9.9085},{"date":"2019-11-05","close":10.0422},{"date":"2019-11-06","close":9.7749},{"date":"2019-11-07","close":9.7051},{"date":"2019-11-08","close":9.4959},{"date":"2019-11-11","close":9.002},{"date":"2019-11-12","close":8.8451},{"date":"2019-11-13","close":8.3046},{"date":"2019-11-14","close":8.0896},{"date":"2019-11-15","close":9.1008},{"date":"2019-11-18","close":9.4146},{"date":"2019-11-19","close":9.0775},{"date":"2019-11-20","close":8.9555},{"date":"2019-11-21","close":9.0659},{"date":"2019-11-22","close":9.2112},{"date":"2019-11-25","close":9.2867},{"date":"2019-11-26","close":8.8915},{"date":"2019-11-27","close":8.8334},{"date":"2019-11-29","close":8.8799},{"date":"2019-12-02","close":8.9206},{"date":"2019-12-03","close":8.9671},{"date":"2019-12-04","close":9.1182},{"date":"2019-12-05","close":9.5599},{"date":"2019-12-06","close":9.74},{"date":"2019-12-09","close":9.7633},{"date":"2019-12-10","close":9.6935},{"date":"2019-12-11","close":10.0829},{"date":"2019-12-12","close":10.1294},{"date":"2019-12-13","close":10.2456},{"date":"2019-12-16","close":10.3154},{"date":"2019-12-17","close":10.2805},{"date":"2019-12-18","close":9.9609},{"date":"2019-12-19","close":10.0364},{"date":"2019-12-20","close":10.0945},{"date":"2019-12-23","close":9.8795},{"date":"2019-12-24","close":9.8795},{"date":"2019-12-26","close":9.6935},{"date":"2019-12-27","close":10.42},{"date":"2019-12-30","close":10.1875},{"date":"2019-12-31","close":10.1701},{"date":"2020-01-02","close":10.3386},{"date":"2020-01-03","close":9.9957},{"date":"2020-01-06","close":9.9957},{"date":"2020-01-07","close":9.8679},{"date":"2020-01-08","close":9.9144},{"date":"2020-01-09","close":10.0538},{"date":"2020-01-10","close":9.7051},{"date":"2020-01-13","close":9.5773},{"date":"2020-01-14","close":9.9667},{"date":"2020-01-15","close":9.8679},{"date":"2020-01-16","close":9.8602},{"date":"2020-01-17","close":9.9131},{"date":"2020-01-21","close":9.8073},{"date":"2020-01-22","close":9.6487},{"date":"2020-01-23","close":9.4371},{"date":"2020-01-24","close":9.3666},{"date":"2020-01-27","close":9.1375},{"date":"2020-01-28","close":9.4136},{"date":"2020-01-29","close":9.5253},{"date":"2020-01-30","close":9.4607},{"date":"2020-01-31","close":9.114},{"date":"2020-02-03","close":9.1668},{"date":"2020-02-04","close":9.2256},{"date":"2020-02-05","close":9.5723},{"date":"2020-02-06","close":9.4019},{"date":"2020-02-07","close":9.1198},{"date":"2020-02-10","close":8.9553},{"date":"2020-02-11","close":8.826},{"date":"2020-02-12","close":9.0846},{"date":"2020-02-13","close":8.9729},{"date":"2020-02-14","close":8.9612},{"date":"2020-02-18","close":9.1022},{"date":"2020-02-19","close":8.9612},{"date":"2020-02-20","close":8.9377},{"date":"2020-02-21","close":8.8965},{"date":"2020-02-24","close":8.5851},{"date":"2020-02-25","close":8.3677},{"date":"2020-02-26","close":8.3148},{"date":"2020-02-27","close":8.5498},{"date":"2020-02-28","close":8.256},{"date":"2020-03-02","close":8.6674},{"date":"2020-03-03","close":8.8143},{"date":"2020-03-04","close":8.7908},{"date":"2020-03-05","close":8.8143},{"date":"2020-03-06","close":8.3794},{"date":"2020-03-09","close":8.0797},{"date":"2020-03-10","close":8.0327},{"date":"2020-03-11","close":8.0327},{"date":"2020-03-12","close":7.7507},{"date":"2020-03-13","close":7.6743},{"date":"2020-03-16","close":6.8222},{"date":"2020-03-17","close":7.4392},{"date":"2020-03-18","close":6.3933},{"date":"2020-03-19","close":6.5519},{"date":"2020-03-20","close":6.5754},{"date":"2020-03-23","close":6.6107},{"date":"2020-03-24","close":6.7165},{"date":"2020-03-25","close":7.1102},{"date":"2020-03-26","close":7.3452},{"date":"2020-03-27","close":7.0514},{"date":"2020-03-30","close":7.2277},{"date":"2020-03-31","close":7.2453},{"date":"2020-04-01","close":7.1866},{"date":"2020-04-02","close":7.8917},{"date":"2020-04-03","close":7.7859},{"date":"2020-04-06","close":7.7213},{"date":"2020-04-07","close":8.0445},{"date":"2020-04-08","close":7.8153},{"date":"2020-04-09","close":7.6978},{"date":"2020-04-13","close":7.7037},{"date":"2020-04-14","close":8.1503},{"date":"2020-04-15","close":7.8153},{"date":"2020-04-16","close":7.6449},{"date":"2020-04-17","close":7.592},{"date":"2020-04-20","close":7.5744},{"date":"2020-04-21","close":7.2336},{"date":"2020-04-22","close":7.2159},{"date":"2020-04-23","close":7.6038},{"date":"2020-04-24","close":6.7635},{"date":"2020-04-27","close":6.6342},{"date":"2020-04-28","close":7.3746},{"date":"2020-04-29","close":8.1561},{"date":"2020-04-30","close":8.1561},{"date":"2020-05-01","close":7.686},{"date":"2020-05-04","close":8.0151},{"date":"2020-05-05","close":8.1561},{"date":"2020-05-06","close":8.3207},{"date":"2020-05-07","close":8.2267},{"date":"2020-05-08","close":8.826},{"date":"2020-05-11","close":8.7379},{"date":"2020-05-12","close":7.7742},{"date":"2020-05-13","close":8.2913},{"date":"2020-05-14","close":7.974},{"date":"2020-05-15","close":7.9681},{"date":"2020-05-18","close":8.2619},{"date":"2020-05-19","close":8.2267},{"date":"2020-05-20","close":8.2267},{"date":"2020-05-21","close":8.1502},{"date":"2020-05-22","close":8.8369},{"date":"2020-05-26","close":8.2398},{"date":"2020-05-27","close":7.9174},{"date":"2020-05-28","close":8.2099},{"date":"2020-05-29","close":8.2696},{"date":"2020-06-01","close":8.4786},{"date":"2020-06-02","close":8.598},{"date":"2020-06-03","close":8.0487},{"date":"2020-06-04","close":8.813},{"date":"2020-06-05","close":9.0459},{"date":"2020-06-08","close":9.3922},{"date":"2020-06-09","close":9.1354},{"date":"2020-06-10","close":9.4698},{"date":"2020-06-11","close":8.6637},{"date":"2020-06-12","close":9.5534},{"date":"2020-06-15","close":9.5534},{"date":"2020-06-16","close":9.6131},{"date":"2020-06-17","close":9.7325},{"date":"2020-06-18","close":9.9534},{"date":"2020-06-19","close":9.9713},{"date":"2020-06-22","close":9.1235},{"date":"2020-06-23","close":9.2787},{"date":"2020-06-24","close":9.1951},{"date":"2020-06-25","close":9.0757},{"date":"2020-06-26","close":9.1294},{"date":"2020-06-29","close":9.2369},{"date":"2020-06-30","close":9.0876},{"date":"2020-07-01","close":9.0876},{"date":"2020-07-02","close":8.9563},{"date":"2020-07-06","close":9.5534},{"date":"2020-07-07","close":9.5534},{"date":"2020-07-08","close":9.3384},{"date":"2020-07-09","close":9.3384},{"date":"2020-07-10","close":9.1175},{"date":"2020-07-13","close":9.4877},{"date":"2020-07-14","close":9.4638},{"date":"2020-07-15","close":9.4638},{"date":"2020-07-16","close":9.4638},{"date":"2020-07-17","close":8.8369},{"date":"2020-07-20","close":8.6279},{"date":"2020-07-21","close":8.6577},{"date":"2020-07-22","close":8.7055},{"date":"2020-07-23","close":8.6577},{"date":"2020-07-24","close":8.598},{"date":"2020-07-27","close":8.6577},{"date":"2020-07-28","close":8.5383},{"date":"2020-07-29","close":8.7175},{"date":"2020-07-30","close":8.7473},{"date":"2020-07-31","close":8.7175},{"date":"2020-08-03","close":8.7055},{"date":"2020-08-04","close":8.6876},{"date":"2020-08-05","close":8.4786},{"date":"2020-08-06","close":8.4906},{"date":"2020-08-07","close":8.4906},{"date":"2020-08-10","close":8.192},{"date":"2020-08-11","close":8.1443},{"date":"2020-08-12","close":8.0607},{"date":"2020-08-13","close":7.9412},{"date":"2020-08-14","close":7.8039},{"date":"2020-08-17","close":8.001},{"date":"2020-08-18","close":8.192},{"date":"2020-08-19","close":8.001},{"date":"2020-08-20","close":8.2268},{"date":"2020-08-21","close":8.2572},{"date":"2020-08-24","close":8.154},{"date":"2020-08-25","close":8.1965},{"date":"2020-08-26","close":8.0447},{"date":"2020-08-27","close":8.0143},{"date":"2020-08-28","close":8.0143},{"date":"2020-08-31","close":7.729},{"date":"2020-09-01","close":7.729},{"date":"2020-09-02","close":8.2875},{"date":"2020-09-03","close":8.2875},{"date":"2020-09-04","close":8.4818},{"date":"2020-09-08","close":8.2632},{"date":"2020-09-09","close":8.2632},{"date":"2020-09-10","close":8.2086},{"date":"2020-09-11","close":8.67},{"date":"2020-09-14","close":8.6032},{"date":"2020-09-15","close":8.324},{"date":"2020-09-16","close":8.5},{"date":"2020-09-17","close":8.755},{"date":"2020-09-18","close":8.1357},{"date":"2020-09-21","close":8.3786},{"date":"2020-09-22","close":8.3786},{"date":"2020-09-23","close":7.6075},{"date":"2020-09-24","close":7.5954},{"date":"2020-09-25","close":7.8929},{"date":"2020-09-28","close":8.0082},{"date":"2020-09-29","close":8.0082},{"date":"2020-09-30","close":7.8929},{"date":"2020-10-01","close":7.6986},{"date":"2020-10-02","close":7.8747},{"date":"2020-10-05","close":7.474},{"date":"2020-10-06","close":7.565},{"date":"2020-10-07","close":7.8018},{"date":"2020-10-08","close":7.5893},{"date":"2020-10-09","close":7.65},{"date":"2020-10-12","close":7.7411},{"date":"2020-10-13","close":7.8929},{"date":"2020-10-14","close":7.7168},{"date":"2020-10-15","close":7.3586},{"date":"2020-10-16","close":7.3647},{"date":"2020-10-19","close":7.2857},{"date":"2020-10-20","close":7.7593},{"date":"2020-10-21","close":7.7593},{"date":"2020-10-22","close":7.8929},{"date":"2020-10-23","close":7.6379},{"date":"2020-10-26","close":7.3586},{"date":"2020-10-27","close":7.5832},{"date":"2020-10-28","close":7.5893},{"date":"2020-10-29","close":7.5711},{"date":"2020-10-30","close":7.5832},{"date":"2020-11-02","close":7.6075},{"date":"2020-11-03","close":7.6075},{"date":"2020-11-04","close":8.0204},{"date":"2020-11-05","close":8.0143},{"date":"2020-11-06","close":8.0022},{"date":"2020-11-09","close":8.0204},{"date":"2020-11-10","close":8.1054},{"date":"2020-11-11","close":8.0143},{"date":"2020-11-12","close":7.6743},{"date":"2020-11-13","close":7.8079},{"date":"2020-11-16","close":7.8261},{"date":"2020-11-17","close":7.7909},{"date":"2020-11-18","close":8.4272},{"date":"2020-11-19","close":8.0936},{"date":"2020-11-20","close":8.143},{"date":"2020-11-23","close":8.0071},{"date":"2020-11-24","close":8.038},{"date":"2020-11-25","close":8.211},{"date":"2020-11-27","close":8.3408},{"date":"2020-11-30","close":8.211},{"date":"2020-12-01","close":8.4334},{"date":"2020-12-02","close":8.5199},{"date":"2020-12-03","close":8.6806},{"date":"2020-12-04","close":8.7053},{"date":"2020-12-07","close":8.7732},{"date":"2020-12-08","close":8.7732},{"date":"2020-12-09","close":9.0822},{"date":"2020-12-10","close":9.2984},{"date":"2020-12-11","close":9.2675},{"date":"2020-12-14","close":9.7},{"date":"2020-12-15","close":8.835},{"date":"2020-12-16","close":9.1995},{"date":"2020-12-17","close":9.1872},{"date":"2020-12-18","close":10.1943},{"date":"2020-12-21","close":9.0698},{"date":"2020-12-22","close":9.1378},{"date":"2020-12-23","close":9.4837},{"date":"2020-12-24","close":9.7123},{"date":"2020-12-28","close":9.2675},{"date":"2020-12-29","close":9.632},{"date":"2020-12-30","close":9.3231},{"date":"2020-12-31","close":9.2304},{"date":"2021-01-04","close":10.0027},{"date":"2021-01-05","close":10.4105},{"date":"2021-01-06","close":10.3178},{"date":"2021-01-07","close":10.2869},{"date":"2021-01-08","close":9.873},{"date":"2021-01-11","close":10.4352},{"date":"2021-01-12","close":10.2869},{"date":"2021-01-13","close":10.4476},{"date":"2021-01-14","close":10.2128},{"date":"2021-01-15","close":10.3425},{"date":"2021-01-19","close":10.497},{"date":"2021-01-20","close":10.1881},{"date":"2021-01-21","close":10.5109},{"date":"2021-01-22","close":10.1787},{"date":"2021-01-25","close":10.0157},{"date":"2021-01-26","close":9.8402},{"date":"2021-01-27","close":9.4015},{"date":"2021-01-28","close":9.7838},{"date":"2021-01-29","close":9.7399},{"date":"2021-02-01","close":9.8465},{"date":"2021-02-02","close":9.6522},{"date":"2021-02-03","close":10.3103},{"date":"2021-02-04","close":10.304},{"date":"2021-02-05","close":10.3416},{"date":"2021-02-08","close":9.7775},{"date":"2021-02-09","close":9.5331},{"date":"2021-02-10","close":9.2448},{"date":"2021-02-11","close":9.859},{"date":"2021-02-12","close":9.4266},{"date":"2021-02-16","close":9.9154},{"date":"2021-02-17","close":10.0471},{"date":"2021-02-18","close":10.0282},{"date":"2021-02-19","close":10.2602},{"date":"2021-02-22","close":10.3166},{"date":"2021-02-23","close":10.2225},{"date":"2021-02-24","close":10.4795},{"date":"2021-02-25","close":9.9029},{"date":"2021-02-26","close":10.0408},{"date":"2021-03-01","close":10.7929},{"date":"2021-03-02","close":9.7901},{"date":"2021-03-03","close":10.3604},{"date":"2021-03-04","close":10.5673},{"date":"2021-03-05","close":10.1849},{"date":"2021-03-08","close":9.7775},{"date":"2021-03-09","close":10.1787},{"date":"2021-03-10","close":10.3103},{"date":"2021-03-11","close":10.3416},{"date":"2021-03-12","close":9.859},{"date":"2021-03-15","close":10.1348},{"date":"2021-03-16","close":9.859},{"date":"2021-03-17","close":9.8214},{"date":"2021-03-18","close":9.9029},{"date":"2021-03-19","close":9.9656},{"date":"2021-03-22","close":9.7149},{"date":"2021-03-23","close":9.5895},{"date":"2021-03-24","close":9.9029},{"date":"2021-03-25","close":9.5707},{"date":"2021-03-26","close":9.508},{"date":"2021-03-29","close":9.4203},{"date":"2021-03-30","close":9.7149},{"date":"2021-03-31","close":9.8402},{"date":"2021-04-01","close":10.0596},{"date":"2021-04-05","close":9.765},{"date":"2021-04-06","close":9.7775},{"date":"2021-04-07","close":9.7901},{"date":"2021-04-08","close":9.7399},{"date":"2021-04-09","close":9.8277},{"date":"2021-04-12","close":9.7211},{"date":"2021-04-13","close":9.6209},{"date":"2021-04-14","close":9.6773},{"date":"2021-04-15","close":10.0032},{"date":"2021-04-16","close":10.0659},{"date":"2021-04-19","close":10.3103},{"date":"2021-04-20","close":10.1661},{"date":"2021-04-21","close":9.7963},{"date":"2021-04-22","close":9.8089},{"date":"2021-04-23","close":9.9593},{"date":"2021-04-26","close":10.3103},{"date":"2021-04-27","close":9.8026},{"date":"2021-04-28","close":9.3576},{"date":"2021-04-29","close":9.1069},{"date":"2021-04-30","close":8.9753},{"date":"2021-05-03","close":9.0944},{"date":"2021-05-04","close":9.4015},{"date":"2021-05-05","close":9.32},{"date":"2021-05-06","close":9.1946},{"date":"2021-05-07","close":8.8875},{"date":"2021-05-10","close":8.6807},{"date":"2021-05-11","close":8.8499},{"date":"2021-05-12","close":8.7747},{"date":"2021-05-13","close":8.5867},{"date":"2021-05-14","close":8.8186},{"date":"2021-05-17","close":7.916},{"date":"2021-05-18","close":7.9349},{"date":"2021-05-19","close":7.9913},{"date":"2021-05-20","close":8.034},{"date":"2021-05-21","close":8.1746},{"date":"2021-05-24","close":8.1107},{"date":"2021-05-25","close":7.983},{"date":"2021-05-26","close":8.7813},{"date":"2021-05-27","close":7.5359},{"date":"2021-05-28","close":9.388},{"date":"2021-06-01","close":9.2283},{"date":"2021-06-02","close":9.0048},{"date":"2021-06-03","close":8.596},{"date":"2021-06-04","close":8.628},{"date":"2021-06-07","close":8.5897},{"date":"2021-06-08","close":8.5513},{"date":"2021-06-09","close":8.9281},{"date":"2021-06-10","close":8.7813},{"date":"2021-06-11","close":8.5003},{"date":"2021-06-14","close":8.9218},{"date":"2021-06-15","close":8.9281},{"date":"2021-06-16","close":9.2347},{"date":"2021-06-17","close":9.19},{"date":"2021-06-18","close":8.7621},{"date":"2021-06-21","close":9.1006},{"date":"2021-06-22","close":8.8004},{"date":"2021-06-23","close":8.9154},{"date":"2021-06-24","close":9.1133},{"date":"2021-06-25","close":9.0814},{"date":"2021-06-28","close":8.9537},{"date":"2021-06-29","close":8.6855},{"date":"2021-06-30","close":9.2602},{"date":"2021-07-01","close":8.5769},{"date":"2021-07-02","close":8.4811},{"date":"2021-07-06","close":8.2895},{"date":"2021-07-07","close":8.6791},{"date":"2021-07-08","close":8.4492},{"date":"2021-07-09","close":8.596},{"date":"2021-07-12","close":8.8643},{"date":"2021-07-13","close":8.7493},{"date":"2021-07-14","close":9.0048},{"date":"2021-07-15","close":8.8132},{"date":"2021-07-16","close":8.8068},{"date":"2021-07-19","close":8.8132},{"date":"2021-07-20","close":8.6024},{"date":"2021-07-21","close":8.5258},{"date":"2021-07-22","close":8.3981},{"date":"2021-07-23","close":8.5705},{"date":"2021-07-26","close":8.7557},{"date":"2021-07-27","close":8.4364},{"date":"2021-07-28","close":8.43},{"date":"2021-07-29","close":8.8707},{"date":"2021-07-30","close":9.0814},{"date":"2021-08-02","close":8.9728},{"date":"2021-08-03","close":8.8771},{"date":"2021-08-04","close":8.909},{"date":"2021-08-05","close":9.0176},{"date":"2021-08-06","close":8.8451},{"date":"2021-08-09","close":8.6982},{"date":"2021-08-10","close":8.7429},{"date":"2021-08-11","close":8.5897},{"date":"2021-08-12","close":9.107},{"date":"2021-08-13","close":9.0367},{"date":"2021-08-16","close":8.6918},{"date":"2021-08-17","close":8.7493},{"date":"2021-08-18","close":8.7302},{"date":"2021-08-19","close":8.8295},{"date":"2021-08-20","close":8.9139},{"date":"2021-08-23","close":8.9853},{"date":"2021-08-24","close":8.9009},{"date":"2021-08-25","close":8.9593},{"date":"2021-08-26","close":8.9593},{"date":"2021-08-27","close":9.0243},{"date":"2021-08-30","close":8.9658},{"date":"2021-08-31","close":9.5436},{"date":"2021-09-01","close":9.3424},{"date":"2021-09-02","close":9.3878},{"date":"2021-09-03","close":9.1671},{"date":"2021-09-07","close":9.0048},{"date":"2021-09-08","close":8.7646},{"date":"2021-09-09","close":8.8295},{"date":"2021-09-10","close":8.5049},{"date":"2021-09-13","close":8.8814},{"date":"2021-09-14","close":8.8879},{"date":"2021-09-15","close":8.8165},{"date":"2021-09-16","close":8.9983},{"date":"2021-09-17","close":8.7905},{"date":"2021-09-20","close":8.6152},{"date":"2021-09-21","close":8.6996},{"date":"2021-09-22","close":8.5958},{"date":"2021-09-23","close":8.414},{"date":"2021-09-24","close":8.6996},{"date":"2021-09-27","close":8.5244},{"date":"2021-09-28","close":8.4789},{"date":"2021-09-29","close":8.6996},{"date":"2021-09-30","close":8.4075},{"date":"2021-10-01","close":8.6672},{"date":"2021-10-04","close":8.44},{"date":"2021-10-05","close":8.4984},{"date":"2021-10-06","close":8.3036},{"date":"2021-10-07","close":8.1803},{"date":"2021-10-08","close":8.1738},{"date":"2021-10-11","close":8.1803},{"date":"2021-10-12","close":7.7972},{"date":"2021-10-13","close":7.7842},{"date":"2021-10-14","close":7.6349},{"date":"2021-10-15","close":7.4337},{"date":"2021-10-18","close":7.6089},{"date":"2021-10-19","close":8.0829},{"date":"2021-10-20","close":8.0309},{"date":"2021-10-21","close":8.0699},{"date":"2021-10-22","close":8.3637},{"date":"2021-10-25","close":8.4034},{"date":"2021-10-26","close":8.3372},{"date":"2021-10-27","close":8.4034},{"date":"2021-10-28","close":8.2644},{"date":"2021-10-29","close":8.1189},{"date":"2021-11-01","close":7.9402},{"date":"2021-11-02","close":8.2777},{"date":"2021-11-03","close":8.5291},{"date":"2021-11-04","close":8.496},{"date":"2021-11-05","close":8.7805},{"date":"2021-11-08","close":8.7607},{"date":"2021-11-09","close":8.9327},{"date":"2021-11-10","close":8.6681},{"date":"2021-11-11","close":8.5953},{"date":"2021-11-12","close":8.9394},{"date":"2021-11-15","close":8.3438},{"date":"2021-11-16","close":8.238},{"date":"2021-11-17","close":7.7748},{"date":"2021-11-18","close":7.841},{"date":"2021-11-19","close":8.0262},{"date":"2021-11-22","close":8.6681},{"date":"2021-11-23","close":8.5688},{"date":"2021-11-24","close":8.8996},{"date":"2021-11-26","close":8.5953},{"date":"2021-11-29","close":7.8939},{"date":"2021-11-30","close":7.8079},{"date":"2021-12-01","close":7.7417},{"date":"2021-12-02","close":8.0792},{"date":"2021-12-03","close":8.3306},{"date":"2021-12-06","close":8.3372},{"date":"2021-12-07","close":8.4299},{"date":"2021-12-08","close":8.4232},{"date":"2021-12-09","close":8.2843},{"date":"2021-12-10","close":8.1387},{"date":"2021-12-13","close":7.9865},{"date":"2021-12-14","close":8.1321},{"date":"2021-12-15","close":7.9733},{"date":"2021-12-16","close":8.013},{"date":"2021-12-17","close":8.2909},{"date":"2021-12-20","close":7.8939},{"date":"2021-12-21","close":7.9931},{"date":"2021-12-22","close":8.3372},{"date":"2021-12-23","close":8.2049},{"date":"2021-12-27","close":8.2909},{"date":"2021-12-28","close":8.4299},{"date":"2021-12-29","close":8.4365},{"date":"2021-12-30","close":8.582},{"date":"2021-12-31","close":8.5291},{"date":"2022-01-03","close":8.4762},{"date":"2022-01-04","close":8.6614},{"date":"2022-01-05","close":8.6151},{"date":"2022-01-06","close":8.893},{"date":"2022-01-07","close":8.6416},{"date":"2022-01-10","close":8.3041},{"date":"2022-01-11","close":8.5357},{"date":"2022-01-12","close":8.5688},{"date":"2022-01-13","close":8.8732},{"date":"2022-01-14","close":8.8666},{"date":"2022-01-18","close":9.0783},{"date":"2022-01-19","close":8.5887},{"date":"2022-01-20","close":8.8697},{"date":"2022-01-21","close":9.1528},{"date":"2022-01-24","close":8.8967},{"date":"2022-01-25","close":8.8697},{"date":"2022-01-26","close":8.8293},{"date":"2022-01-27","close":8.681},{"date":"2022-01-28","close":8.681},{"date":"2022-01-31","close":8.4249},{"date":"2022-02-01","close":8.5799},{"date":"2022-02-02","close":8.5125},{"date":"2022-02-03","close":8.3305},{"date":"2022-02-04","close":8.1688},{"date":"2022-02-07","close":8.2901},{"date":"2022-02-08","close":8.1014},{"date":"2022-02-09","close":8.1081},{"date":"2022-02-10","close":8.5125},{"date":"2022-02-11","close":8.2429},{"date":"2022-02-14","close":8.0205},{"date":"2022-02-15","close":8.1755},{"date":"2022-02-16","close":8.4047},{"date":"2022-02-17","close":8.2429},{"date":"2022-02-18","close":8.1755},{"date":"2022-02-22","close":8.2227},{"date":"2022-02-23","close":8.3305},{"date":"2022-02-24","close":8.2294},{"date":"2022-02-25","close":8.4047},{"date":"2022-02-28","close":8.7619},{"date":"2022-03-01","close":8.4384},{"date":"2022-03-02","close":8.4653},{"date":"2022-03-03","close":8.371},{"date":"2022-03-04","close":8.2294},{"date":"2022-03-07","close":8.1553},{"date":"2022-03-08","close":8.1485},{"date":"2022-03-09","close":8.3642},{"date":"2022-03-10","close":8.2429},{"date":"2022-03-11","close":8.0205},{"date":"2022-03-14","close":8.3373},{"date":"2022-03-15","close":8.2901},{"date":"2022-03-16","close":8.7214},{"date":"2022-03-17","close":8.8495},{"date":"2022-03-18","close":8.4586},{"date":"2022-03-21","close":8.836},{"date":"2022-03-22","close":9.1797},{"date":"2022-03-23","close":8.8967},{"date":"2022-03-24","close":9.0719},{"date":"2022-03-25","close":9.1528},{"date":"2022-03-28","close":9.2741},{"date":"2022-03-29","close":9.0989},{"date":"2022-03-30","close":9.0652},{"date":"2022-03-31","close":9.173},{"date":"2022-04-01","close":9.2808},{"date":"2022-04-04","close":9.3887},{"date":"2022-04-05","close":9.2202},{"date":"2022-04-06","close":8.9776},{"date":"2022-04-07","close":9.0989},{"date":"2022-04-08","close":9.0584},{"date":"2022-04-11","close":8.8967},{"date":"2022-04-12","close":8.8967},{"date":"2022-04-13","close":9.1191},{"date":"2022-04-14","close":8.8765},{"date":"2022-04-18","close":8.8495},{"date":"2022-04-19","close":8.9344},{"date":"2022-04-20","close":8.8813},{"date":"2022-04-21","close":8.8738},{"date":"2022-04-22","close":8.6766},{"date":"2022-04-25","close":8.4642},{"date":"2022-04-26","close":8.1532},{"date":"2022-04-27","close":8.1532},{"date":"2022-04-28","close":8.3884},{"date":"2022-04-29","close":8.1229},{"date":"2022-05-02","close":8.1077},{"date":"2022-05-03","close":8.5097},{"date":"2022-05-04","close":8.4415},{"date":"2022-05-05","close":8.1229},{"date":"2022-05-06","close":7.9257},{"date":"2022-05-09","close":7.7589},{"date":"2022-05-10","close":7.865},{"date":"2022-05-11","close":7.994},{"date":"2022-05-12","close":7.8499},{"date":"2022-05-13","close":7.774},{"date":"2022-05-16","close":8.5249},{"date":"2022-05-17","close":8.5628},{"date":"2022-05-18","close":8.2367},{"date":"2022-05-19","close":8.3277},{"date":"2022-05-20","close":8.3353},{"date":"2022-05-23","close":8.4566},{"date":"2022-05-24","close":8.4263},{"date":"2022-05-25","close":8.4339},{"date":"2022-05-26","close":8.6614},{"date":"2022-05-27","close":8.9117},{"date":"2022-05-31","close":8.7221},{"date":"2022-06-01","close":9.0558},{"date":"2022-06-02","close":9.1923},{"date":"2022-06-03","close":9.2909},{"date":"2022-06-06","close":9.1013},{"date":"2022-06-07","close":8.9572},{"date":"2022-06-08","close":9.1771},{"date":"2022-06-09","close":9.1013},{"date":"2022-06-10","close":8.9496},{"date":"2022-06-13","close":8.5704},{"date":"2022-06-14","close":8.6538},{"date":"2022-06-15","close":8.7221},{"date":"2022-06-16","close":8.9875},{"date":"2022-06-17","close":9.2909},{"date":"2022-06-21","close":9.5412},{"date":"2022-06-22","close":9.1013},{"date":"2022-06-23","close":8.3656},{"date":"2022-06-24","close":8.176},{"date":"2022-06-27","close":8.487},{"date":"2022-06-28","close":8.2898},{"date":"2022-06-29","close":8.1987},{"date":"2022-06-30","close":8.4339},{"date":"2022-07-01","close":7.9636},{"date":"2022-07-05","close":8.0926},{"date":"2022-07-06","close":7.9712},{"date":"2022-07-07","close":8.0546},{"date":"2022-07-08","close":8.1153},{"date":"2022-07-11","close":7.774},{"date":"2022-07-12","close":7.8044},{"date":"2022-07-13","close":7.8802},{"date":"2022-07-14","close":7.319},{"date":"2022-07-15","close":7.8878},{"date":"2022-07-18","close":8.1381},{"date":"2022-07-19","close":8.2291},{"date":"2022-07-20","close":8.3656},{"date":"2022-07-21","close":8.1153},{"date":"2022-07-22","close":7.8499},{"date":"2022-07-25","close":8.0471},{"date":"2022-07-26","close":8.1153},{"date":"2022-07-27","close":8.1229},{"date":"2022-07-28","close":8.3656},{"date":"2022-07-29","close":8.6766},{"date":"2022-08-01","close":8.3884},{"date":"2022-08-02","close":8.2822},{"date":"2022-08-03","close":8.1381},{"date":"2022-08-04","close":8.1912},{"date":"2022-08-05","close":8.0395},{"date":"2022-08-08","close":8.1077},{"date":"2022-08-09","close":8.2746},{"date":"2022-08-10","close":8.4035},{"date":"2022-08-11","close":8.3808},{"date":"2022-08-12","close":8.6386},{"date":"2022-08-15","close":8.6083},{"date":"2022-08-16","close":8.76},{"date":"2022-08-17","close":8.3808},{"date":"2022-08-18","close":8.1912},{"date":"2022-08-19","close":8.2655},{"date":"2022-08-22","close":8.3119},{"date":"2022-08-23","close":8.4899},{"date":"2022-08-24","close":8.4589},{"date":"2022-08-25","close":8.7762},{"date":"2022-08-26","close":8.8691},{"date":"2022-08-29","close":9.0394},{"date":"2022-08-30","close":9.527},{"date":"2022-08-31","close":9.1787},{"date":"2022-09-01","close":9.4418},{"date":"2022-09-02","close":10.03},{"date":"2022-09-06","close":9.1323},{"date":"2022-09-07","close":9.3799},{"date":"2022-09-08","close":10.03},{"date":"2022-09-09","close":8.7608},{"date":"2022-09-12","close":9.1245},{"date":"2022-09-13","close":8.8614},{"date":"2022-09-14","close":8.9078},{"date":"2022-09-15","close":8.9001},{"date":"2022-09-16","close":8.5828},{"date":"2022-09-19","close":8.9001},{"date":"2022-09-20","close":8.7376},{"date":"2022-09-21","close":8.7917},{"date":"2022-09-22","close":8.9001},{"date":"2022-09-23","close":8.0952},{"date":"2022-09-26","close":8.1107},{"date":"2022-09-27","close":7.9559},{"date":"2022-09-28","close":7.9327},{"date":"2022-09-29","close":7.8553},{"date":"2022-09-30","close":7.8398},{"date":"2022-10-03","close":8.3196},{"date":"2022-10-04","close":8.2809},{"date":"2022-10-05","close":8.2035},{"date":"2022-10-06","close":8.2577},{"date":"2022-10-07","close":8.1726},{"date":"2022-10-10","close":8.0333},{"date":"2022-10-11","close":8.5518},{"date":"2022-10-12","close":9.0781},{"date":"2022-10-13","close":8.3738},{"date":"2022-10-14","close":8.3583},{"date":"2022-10-17","close":8.1107},{"date":"2022-10-18","close":7.8321},{"date":"2022-10-19","close":7.9095},{"date":"2022-10-20","close":7.6773},{"date":"2022-10-21","close":8.0593},{"date":"2022-10-24","close":7.7825},{"date":"2022-10-25","close":7.8853},{"date":"2022-10-26","close":8.3045},{"date":"2022-10-27","close":8.1858},{"date":"2022-10-28","close":8.1067},{"date":"2022-10-31","close":8.1463},{"date":"2022-11-01","close":8.0909},{"date":"2022-11-02","close":8.3045},{"date":"2022-11-03","close":8.2412},{"date":"2022-11-04","close":8.1305},{"date":"2022-11-07","close":8.3361},{"date":"2022-11-08","close":8.8186},{"date":"2022-11-09","close":8.6683},{"date":"2022-11-10","close":9.1982},{"date":"2022-11-11","close":9.0796},{"date":"2022-11-14","close":9.0954},{"date":"2022-11-15","close":9.1824},{"date":"2022-11-16","close":8.7948},{"date":"2022-11-17","close":9.0163},{"date":"2022-11-18","close":8.8186},{"date":"2022-11-21","close":8.8976},{"date":"2022-11-22","close":8.7316},{"date":"2022-11-23","close":8.9372},{"date":"2022-11-25","close":8.8739},{"date":"2022-11-28","close":9.0005},{"date":"2022-11-29","close":9.1903},{"date":"2022-11-30","close":9.1586},{"date":"2022-12-01","close":10.084},{"date":"2022-12-02","close":9.8863},{"date":"2022-12-05","close":10.0207},{"date":"2022-12-06","close":10.0049},{"date":"2022-12-07","close":10.084},{"date":"2022-12-08","close":9.8467},{"date":"2022-12-09","close":10.0049},{"date":"2022-12-12","close":10.0524},{"date":"2022-12-13","close":10.0049},{"date":"2022-12-14","close":9.9812},{"date":"2022-12-15","close":9.9891},{"date":"2022-12-16","close":10.0128},{"date":"2022-12-19","close":10.2264},{"date":"2022-12-20","close":10.3213},{"date":"2022-12-21","close":11.4048},{"date":"2022-12-22","close":10.8433},{"date":"2022-12-23","close":11.0726},{"date":"2022-12-27","close":11.0647},{"date":"2022-12-28","close":11.4602},{"date":"2022-12-29","close":11.4443},{"date":"2022-12-30","close":11.476},{"date":"2023-01-03","close":11.2941},{"date":"2023-01-04","close":11.1675},{"date":"2023-01-05","close":11.0173},{"date":"2023-01-06","close":11.3257},{"date":"2023-01-09","close":11.2941},{"date":"2023-01-10","close":11.3099},{"date":"2023-01-11","close":11.476},{"date":"2023-01-12","close":10.9935},{"date":"2023-01-13","close":10.954},{"date":"2023-01-17","close":10.9856},{"date":"2023-01-18","close":10.6772},{"date":"2023-01-19","close":10.922},{"date":"2023-01-20","close":11.0187},{"date":"2023-01-23","close":11.2442},{"date":"2023-01-24","close":11.6792},{"date":"2023-01-25","close":11.808},{"date":"2023-01-26","close":12.0416},{"date":"2023-01-27","close":11.8564},{"date":"2023-01-30","close":11.7194},{"date":"2023-01-31","close":12.2913},{"date":"2023-02-01","close":12.9196},{"date":"2023-02-02","close":12.9679},{"date":"2023-02-03","close":12.7102},{"date":"2023-02-06","close":12.6377},{"date":"2023-02-07","close":12.6054},{"date":"2023-02-08","close":12.243},{"date":"2023-02-09","close":12.3719},{"date":"2023-02-10","close":12.3074},{"date":"2023-02-13","close":12.3396},{"date":"2023-02-14","close":12.9518},{"date":"2023-02-15","close":12.5893},{"date":"2023-02-16","close":12.7585},{"date":"2023-02-17","close":12.5974},{"date":"2023-02-21","close":12.3799},{"date":"2023-02-22","close":12.6779},{"date":"2023-02-23","close":12.4766},{"date":"2023-02-24","close":12.1383},{"date":"2023-02-27","close":12.4444},{"date":"2023-02-28","close":11.8805},{"date":"2023-03-01","close":12.6216},{"date":"2023-03-02","close":12.5652},{"date":"2023-03-03","close":12.4363},{"date":"2023-03-06","close":12.5088},{"date":"2023-03-07","close":12.6216},{"date":"2023-03-08","close":12.5249},{"date":"2023-03-09","close":12.3316},{"date":"2023-03-10","close":12.2188},{"date":"2023-03-13","close":12.6135},{"date":"2023-03-14","close":12.694},{"date":"2023-03-15","close":11.9369},{"date":"2023-03-16","close":11.8805},{"date":"2023-03-17","close":12.9196},{"date":"2023-03-20","close":12.1463},{"date":"2023-03-21","close":12.243},{"date":"2023-03-22","close":12.1141},{"date":"2023-03-23","close":12.2108},{"date":"2023-03-24","close":12.0497},{"date":"2023-03-27","close":12.3316},{"date":"2023-03-28","close":12.251},{"date":"2023-03-29","close":12.3235},{"date":"2023-03-30","close":12.4202},{"date":"2023-03-31","close":12.5249},{"date":"2023-04-03","close":12.2027},{"date":"2023-04-04","close":12.2913},{"date":"2023-04-05","close":12.2108},{"date":"2023-04-06","close":12.0416},{"date":"2023-04-10","close":12.2027},{"date":"2023-04-11","close":12.4041},{"date":"2023-04-12","close":12.3396},{"date":"2023-04-13","close":12.5168},{"date":"2023-04-14","close":12.541},{"date":"2023-04-17","close":12.5249},{"date":"2023-04-18","close":12.5571},{"date":"2023-04-19","close":12.533},{"date":"2023-04-20","close":12.4846},{"date":"2023-04-21","close":12.6054},{"date":"2023-04-24","close":12.4605},{"date":"2023-04-25","close":12.2027},{"date":"2023-04-26","close":12.0013},{"date":"2023-04-27","close":11.9208},{"date":"2023-04-28","close":12.1786},{"date":"2023-05-01","close":11.5745},{"date":"2023-05-02","close":12.2453},{"date":"2023-05-03","close":12.3354},{"date":"2023-05-04","close":12.4255},{"date":"2023-05-05","close":12.5074},{"date":"2023-05-08","close":12.8105},{"date":"2023-05-09","close":12.8186},{"date":"2023-05-10","close":13.0234},{"date":"2023-05-11","close":12.9988},{"date":"2023-05-12","close":12.9743},{"date":"2023-05-15","close":13.1053},{"date":"2023-05-16","close":12.9087},{"date":"2023-05-17","close":12.7531},{"date":"2023-05-18","close":12.9112},{"date":"2023-05-19","close":13.0458},{"date":"2023-05-22","close":13.2477},{"date":"2023-05-23","close":12.7851},{"date":"2023-05-24","close":12.8692},{"date":"2023-05-25","close":12.9701},{"date":"2023-05-26","close":13.2982},{"date":"2023-05-30","close":13.3066},{"date":"2023-05-31","close":13.0374},{"date":"2023-06-01","close":12.9785},{"date":"2023-06-02","close":13.1047},{"date":"2023-06-05","close":12.8776},{"date":"2023-06-06","close":13.1468},{"date":"2023-06-07","close":13.1804},{"date":"2023-06-08","close":13.1552},{"date":"2023-06-09","close":13.0879},{"date":"2023-06-12","close":12.701},{"date":"2023-06-13","close":12.5243},{"date":"2023-06-14","close":12.6505},{"date":"2023-06-15","close":12.7262},{"date":"2023-06-16","close":12.8019},{"date":"2023-06-20","close":13.1636},{"date":"2023-06-21","close":13.1131},{"date":"2023-06-22","close":12.8271},{"date":"2023-06-23","close":12.8355},{"date":"2023-06-26","close":12.701},{"date":"2023-06-27","close":12.844},{"date":"2023-06-28","close":12.743},{"date":"2023-06-29","close":13.0879},{"date":"2023-06-30","close":13.1047},{"date":"2023-07-03","close":13.1888},{"date":"2023-07-05","close":13.2982},{"date":"2023-07-06","close":13.0458},{"date":"2023-07-07","close":13.0626},{"date":"2023-07-10","close":13.315},{"date":"2023-07-11","close":13.4412},{"date":"2023-07-12","close":13.8197},{"date":"2023-07-13","close":13.8701},{"date":"2023-07-14","close":13.8281},{"date":"2023-07-17","close":13.6851},{"date":"2023-07-18","close":13.7524},{"date":"2023-07-19","close":14.1729},{"date":"2023-07-20","close":14.8542},{"date":"2023-07-21","close":14.4841},{"date":"2023-07-24","close":14.3496},{"date":"2023-07-25","close":14.0888},{"date":"2023-07-26","close":14.7112},{"date":"2023-07-27","close":14.2823},{"date":"2023-07-28","close":14.2991},{"date":"2023-07-31","close":13.8197},{"date":"2023-08-01","close":13.8449},{"date":"2023-08-02","close":13.8281},{"date":"2023-08-03","close":13.2982},{"date":"2023-08-04","close":13.4075},{"date":"2023-08-07","close":13.4916},{"date":"2023-08-08","close":13.6094},{"date":"2023-08-09","close":13.3402},{"date":"2023-08-10","close":13.3066},{"date":"2023-08-11","close":13.0711},{"date":"2023-08-14","close":13.5841},{"date":"2023-08-15","close":13.6094},{"date":"2023-08-16","close":13.2561},{"date":"2023-08-17","close":12.995},{"date":"2023-08-18","close":13.4387},{"date":"2023-08-21","close":13.1486},{"date":"2023-08-22","close":13.2169},{"date":"2023-08-23","close":13.2681},{"date":"2023-08-24","close":13.2254},{"date":"2023-08-25","close":13.1657},{"date":"2023-08-28","close":13.0121},{"date":"2023-08-29","close":13.1401},{"date":"2023-08-30","close":12.8244},{"date":"2023-08-31","close":12.7646},{"date":"2023-09-01","close":12.8414},{"date":"2023-09-05","close":12.1588},{"date":"2023-09-06","close":12.3209},{"date":"2023-09-07","close":12.2442},{"date":"2023-09-08","close":11.8261},{"date":"2023-09-11","close":11.2117},{"date":"2023-09-12","close":11.2714},{"date":"2023-09-13","close":11.8175},{"date":"2023-09-14","close":11.9882},{"date":"2023-09-15","close":11.8602},{"date":"2023-09-18","close":11.6042},{"date":"2023-09-19","close":11.7493},{"date":"2023-09-20","close":11.8517},{"date":"2023-09-21","close":11.5615},{"date":"2023-09-22","close":11.3909},{"date":"2023-09-25","close":10.8704},{"date":"2023-09-26","close":10.8192},{"date":"2023-09-27","close":10.6912},{"date":"2023-09-28","close":11.0069},{"date":"2023-09-29","close":11.0496},{"date":"2023-10-02","close":11.2629},{"date":"2023-10-03","close":10.768},{"date":"2023-10-04","close":10.9643},{"date":"2023-10-05","close":10.8448},{"date":"2023-10-06","close":10.7168},{"date":"2023-10-09","close":10.5888},{"date":"2023-10-10","close":10.7595},{"date":"2023-10-11","close":10.8278},{"date":"2023-10-12","close":10.6656},{"date":"2023-10-13","close":10.6144},{"date":"2023-10-16","close":10.7595},{"date":"2023-10-17","close":10.768},{"date":"2023-10-18","close":10.6144},{"date":"2023-10-19","close":10.617},{"date":"2023-10-20","close":10.374},{"date":"2023-10-23","close":10.3045},{"date":"2023-10-24","close":10.2872},{"date":"2023-10-25","close":10.5823},{"date":"2023-10-26","close":10.0615},{"date":"2023-10-27","close":10.1309},{"date":"2023-10-30","close":10.2611},{"date":"2023-10-31","close":10.6084},{"date":"2023-11-01","close":11.0251},{"date":"2023-11-02","close":11.2855},{"date":"2023-11-03","close":11.3029},{"date":"2023-11-06","close":11.5286},{"date":"2023-11-07","close":11.7369},{"date":"2023-11-08","close":11.815},{"date":"2023-11-09","close":11.8758},{"date":"2023-11-10","close":11.6067},{"date":"2023-11-13","close":11.8237},{"date":"2023-11-14","close":11.8498},{"date":"2023-11-15","close":11.8671},{"date":"2023-11-16","close":11.98},{"date":"2023-11-17","close":12.3099},{"date":"2023-11-20","close":11.98},{"date":"2023-11-21","close":12.1536},{"date":"2023-11-22","close":12.2838},{"date":"2023-11-24","close":12.3706},{"date":"2023-11-27","close":12.5356},{"date":"2023-11-28","close":12.5703},{"date":"2023-11-29","close":12.3446},{"date":"2023-11-30","close":12.5269},{"date":"2023-12-01","close":12.8047},{"date":"2023-12-04","close":12.8047},{"date":"2023-12-05","close":13.0217},{"date":"2023-12-06","close":12.4661},{"date":"2023-12-07","close":12.6658},{"date":"2023-12-08","close":12.1536},{"date":"2023-12-11","close":12.388},{"date":"2023-12-12","close":12.4054},{"date":"2023-12-13","close":12.7613},{"date":"2023-12-14","close":13.2561},{"date":"2023-12-15","close":13.204},{"date":"2023-12-18","close":12.7352},{"date":"2023-12-19","close":12.8828},{"date":"2023-12-20","close":12.8741},{"date":"2023-12-21","close":12.8741},{"date":"2023-12-22","close":12.3446},{"date":"2023-12-26","close":12.5182},{"date":"2023-12-27","close":12.6832},{"date":"2023-12-28","close":12.8134},{"date":"2023-12-29","close":12.9436},{"date":"2024-01-02","close":12.8915},{"date":"2024-01-03","close":13.3863},{"date":"2024-01-04","close":13.586},{"date":"2024-01-05","close":13.5947},{"date":"2024-01-08","close":13.2561},{"date":"2024-01-09","close":13.0304},{"date":"2024-01-10","close":12.9783},{"date":"2024-01-11","close":13.2648},{"date":"2024-01-12","close":13.4297},{"date":"2024-01-16","close":13.2214},{"date":"2024-01-17","close":13.3256},{"date":"2024-01-18","close":12.9008},{"date":"2024-01-19","close":12.892},{"date":"2024-01-22","close":13.0594},{"date":"2024-01-23","close":12.848},{"date":"2024-01-24","close":12.9625},{"date":"2024-01-25","close":12.707},{"date":"2024-01-26","close":12.5572},{"date":"2024-01-29","close":12.1077},{"date":"2024-01-30","close":12.5219},{"date":"2024-01-31","close":13.2974},{"date":"2024-02-01","close":13.3062},{"date":"2024-02-02","close":12.5219},{"date":"2024-02-05","close":13.0066},{"date":"2024-02-06","close":13.1828},{"date":"2024-02-07","close":13.2181},{"date":"2024-02-08","close":13.2181},{"date":"2024-02-09","close":12.8391},{"date":"2024-02-12","close":12.7863},{"date":"2024-02-13","close":12.9537},{"date":"2024-02-14","close":13.1564},{"date":"2024-02-15","close":13.2797},{"date":"2024-02-16","close":13.0418},{"date":"2024-02-20","close":13.2269},{"date":"2024-02-21","close":13.3326},{"date":"2024-02-22","close":13.0594},{"date":"2024-02-23","close":12.892},{"date":"2024-02-26","close":12.8568},{"date":"2024-02-27","close":12.9801},{"date":"2024-02-28","close":13.0506},{"date":"2024-02-29","close":13.1388},{"date":"2024-03-01","close":14.4606},{"date":"2024-03-04","close":13.3502},{"date":"2024-03-05","close":13.2974},{"date":"2024-03-06","close":13.5441},{"date":"2024-03-07","close":13.315},{"date":"2024-03-08","close":13.6675},{"date":"2024-03-11","close":14.064},{"date":"2024-03-12","close":14.1081},{"date":"2024-03-13","close":14.4165},{"date":"2024-03-14","close":14.5399},{"date":"2024-03-15","close":14.4517},{"date":"2024-03-18","close":14.2403},{"date":"2024-03-19","close":14.346},{"date":"2024-03-20","close":14.1786},{"date":"2024-03-21","close":13.5353},{"date":"2024-03-22","close":13.5705},{"date":"2024-03-25","close":13.2445},{"date":"2024-03-26","close":13.0771},{"date":"2024-03-27","close":13.3679},{"date":"2024-03-28","close":13.1299},{"date":"2024-04-01","close":13.2797},{"date":"2024-04-02","close":13.4295},{"date":"2024-04-03","close":13.6058},{"date":"2024-04-04","close":14.2403},{"date":"2024-04-05","close":14.0288},{"date":"2024-04-08","close":14.1433},{"date":"2024-04-09","close":14.4077},{"date":"2024-04-10","close":14.3372},{"date":"2024-04-11","close":14.5927},{"date":"2024-04-12","close":13.9406},{"date":"2024-04-15","close":13.7115},{"date":"2024-04-16","close":13.7556},{"date":"2024-04-17","close":13.8701},{"date":"2024-04-18","close":14.1874},{"date":"2024-04-19","close":14.5046},{"date":"2024-04-22","close":14.3019},{"date":"2024-04-23","close":14.4694},{"date":"2024-04-24","close":14.7249},{"date":"2024-04-25","close":14.6015},{"date":"2024-04-26","close":14.7161},{"date":"2024-04-29","close":14.8307},{"date":"2024-04-30","close":14.7602},{"date":"2024-05-01","close":14.769},{"date":"2024-05-02","close":15.8176},{"date":"2024-05-03","close":16.4521},{"date":"2024-05-06","close":16.4697},{"date":"2024-05-07","close":16.3904},{"date":"2024-05-08","close":16.5138},{"date":"2024-05-09","close":16.6195},{"date":"2024-05-10","close":17.0689},{"date":"2024-05-13","close":16.7957},{"date":"2024-05-14","close":16.6812},{"date":"2024-05-15","close":17.0826},{"date":"2024-05-16","close":16.9488},{"date":"2024-05-17","close":16.8061},{"date":"2024-05-20","close":16.2173},{"date":"2024-05-21","close":16.6455},{"date":"2024-05-22","close":16.3333},{"date":"2024-05-23","close":16.6014},{"date":"2024-05-24","close":16.6917},{"date":"2024-05-28","close":17.2333},{"date":"2024-05-29","close":16.9264},{"date":"2024-05-30","close":16.9806},{"date":"2024-05-31","close":17.5403},{"date":"2024-06-03","close":16.9986},{"date":"2024-06-04","close":17.0708},{"date":"2024-06-05","close":17.1431},{"date":"2024-06-06","close":16.9715},{"date":"2024-06-07","close":17.2153},{"date":"2024-06-10","close":16.6014},{"date":"2024-06-11","close":16.7097},{"date":"2024-06-12","close":16.5382},{"date":"2024-06-13","close":16.1861},{"date":"2024-06-14","close":16.123},{"date":"2024-06-17","close":16.1591},{"date":"2024-06-18","close":15.9605},{"date":"2024-06-20","close":16.2223},{"date":"2024-06-21","close":15.5452},{"date":"2024-06-24","close":15.5452},{"date":"2024-06-25","close":15.8521},{"date":"2024-06-26","close":15.5723},{"date":"2024-06-27","close":15.1751},{"date":"2024-06-28","close":15.5271},{"date":"2024-07-01","close":15.3376},{"date":"2024-07-02","close":15.0487},{"date":"2024-07-03","close":15.5001},{"date":"2024-07-05","close":15.2383},{"date":"2024-07-08","close":15.3737},{"date":"2024-07-09","close":15.7167},{"date":"2024-07-10","close":16.6375},{"date":"2024-07-11","close":17.2424},{"date":"2024-07-12","close":17.3778},{"date":"2024-07-15","close":17.459},{"date":"2024-07-16","close":17.4951},{"date":"2024-07-17","close":17.3236},{"date":"2024-07-18","close":16.8722},{"date":"2024-07-19","close":17.0347},{"date":"2024-07-22","close":17.2062},{"date":"2024-07-23","close":17.2875},{"date":"2024-07-24","close":17.1611},{"date":"2024-07-25","close":17.0618},{"date":"2024-07-26","close":16.4389},{"date":"2024-07-29","close":16.8813},{"date":"2024-07-30","close":17.2514},{"date":"2024-07-31","close":17.2694},{"date":"2024-08-01","close":16.7278},{"date":"2024-08-02","close":16.9444},{"date":"2024-08-05","close":16.6736},{"date":"2024-08-06","close":16.791},{"date":"2024-08-07","close":16.7549},{"date":"2024-08-08","close":16.7458},{"date":"2024-08-09","close":17.2875},{"date":"2024-08-12","close":17.1972},{"date":"2024-08-13","close":16.9264},{"date":"2024-08-14","close":17.2153},{"date":"2024-08-15","close":16.9444},{"date":"2024-08-16","close":17.2965},{"date":"2024-08-19","close":17.6309},{"date":"2024-08-20","close":17.2106},{"date":"2024-08-21","close":17.3203},{"date":"2024-08-22","close":17.1741},{"date":"2024-08-23","close":17.5121},{"date":"2024-08-26","close":17.7222},{"date":"2024-08-27","close":17.2106},{"date":"2024-08-28","close":17.7222},{"date":"2024-08-29","close":17.8775},{"date":"2024-08-30","close":17.6491},{"date":"2024-09-03","close":17.0371},{"date":"2024-09-04","close":16.5255},{"date":"2024-09-05","close":16.0596},{"date":"2024-09-06","close":16.3245},{"date":"2024-09-09","close":16.5164},{"date":"2024-09-10","close":16.425},{"date":"2024-09-11","close":16.5803},{"date":"2024-09-12","close":16.6077},{"date":"2024-09-13","close":16.6534},{"date":"2024-09-16","close":16.6717},{"date":"2024-09-17","close":16.9092},{"date":"2024-09-18","close":16.8726},{"date":"2024-09-19","close":16.763},{"date":"2024-09-20","close":17.2746},{"date":"2024-09-23","close":17.5212},{"date":"2024-09-24","close":17.0736},{"date":"2024-09-25","close":17.2837},{"date":"2024-09-26","close":17.7131},{"date":"2024-09-27","close":18.1881},{"date":"2024-09-30","close":18.316},{"date":"2024-10-01","close":17.7679},{"date":"2024-10-02","close":17.7314},{"date":"2024-10-03","close":17.5486},{"date":"2024-10-04","close":17.4573},{"date":"2024-10-07","close":17.5395},{"date":"2024-10-08","close":17.101},{"date":"2024-10-09","close":17.1376},{"date":"2024-10-10","close":17.1193},{"date":"2024-10-11","close":17.5121},{"date":"2024-10-14","close":17.4847},{"date":"2024-10-15","close":17.3477},{"date":"2024-10-16","close":17.3111},{"date":"2024-10-17","close":17.3385},{"date":"2024-10-18","close":17.5502},{"date":"2024-10-21","close":17.6611},{"date":"2024-10-22","close":17.5502},{"date":"2024-10-23","close":17.2914},{"date":"2024-10-24","close":17.4578},{"date":"2024-10-25","close":16.8108},{"date":"2024-10-28","close":16.9495},{"date":"2024-10-29","close":16.857},{"date":"2024-10-30","close":15.7573},{"date":"2024-10-31","close":16.09},{"date":"2024-11-01","close":15.6002},{"date":"2024-11-04","close":16.4874},{"date":"2024-11-05","close":16.3487},{"date":"2024-11-06","close":16.1824},{"date":"2024-11-07","close":16.589},{"date":"2024-11-08","close":16.589},{"date":"2024-11-11","close":16.1639},{"date":"2024-11-12","close":15.7203},{"date":"2024-11-13","close":16.0068},{"date":"2024-11-14","close":15.9976},{"date":"2024-11-15","close":15.8035},{"date":"2024-11-18","close":16.0807},{"date":"2024-11-19","close":16.3765},{"date":"2024-11-20","close":16.1269},{"date":"2024-11-21","close":16.3487},{"date":"2024-11-22","close":16.3303},{"date":"2024-11-25","close":16.4966},{"date":"2024-11-26","close":16.2933},{"date":"2024-11-27","close":16.5521},{"date":"2024-11-29","close":16.3303},{"date":"2024-12-02","close":16.4504},{"date":"2024-12-03","close":16.5983},{"date":"2024-12-04","close":16.7184},{"date":"2024-12-05","close":16.7831},{"date":"2024-12-06","close":17.3376},{"date":"2024-12-09","close":16.4966},{"date":"2024-12-10","close":16.7739},{"date":"2024-12-11","close":17.199},{"date":"2024-12-12","close":17.1066},{"date":"2024-12-13","close":17.5132},{"date":"2024-12-16","close":17.1897},{"date":"2024-12-17","close":17.1713},{"date":"2024-12-18","close":16.4042},{"date":"2024-12-19","close":16.5243},{"date":"2024-12-20","close":16.5428},{"date":"2024-12-23","close":16.8663},{"date":"2024-12-24","close":16.8386},{"date":"2024-12-26","close":16.9402},{"date":"2024-12-27","close":17.0511},{"date":"2024-12-30","close":16.3303},{"date":"2024-12-31","close":17.0049},{"date":"2025-01-02","close":17.43},{"date":"2025-01-03","close":16.4689},{"date":"2025-01-06","close":16.4874},{"date":"2025-01-07","close":17.0696},{"date":"2025-01-08","close":16.894},{"date":"2025-01-10","close":17.5687},{"date":"2025-01-13","close":16.7646},{"date":"2025-01-14","close":17.0973},{"date":"2025-01-15","close":17.5964},{"date":"2025-01-16","close":17.0419},{"date":"2025-01-17","close":17.4393},{"date":"2025-01-21","close":17.4115},{"date":"2025-01-22","close":17.1805},{"date":"2025-01-23","close":17.8829},{"date":"2025-01-24","close":18.1824},{"date":"2025-01-27","close":17.8615},{"date":"2025-01-28","close":17.4045},{"date":"2025-01-29","close":18.5616},{"date":"2025-01-30","close":18.9602},{"date":"2025-01-31","close":18.9602},{"date":"2025-02-03","close":19.2519},{"date":"2025-02-04","close":19.7089},{"date":"2025-02-05","close":19.6408},{"date":"2025-02-06","close":19.7867},{"date":"2025-02-07","close":20.0881},{"date":"2025-02-10","close":19.6214},{"date":"2025-02-11","close":19.9325},{"date":"2025-02-12","close":19.67},{"date":"2025-02-13","close":19.6214},{"date":"2025-02-14","close":19.7089},{"date":"2025-02-18","close":18.9699},{"date":"2025-02-19","close":19.3783},{"date":"2025-02-20","close":19.563},{"date":"2025-02-21","close":19.563},{"date":"2025-02-24","close":19.5922},{"date":"2025-02-25","close":19.6408},{"date":"2025-02-26","close":19.7964},{"date":"2025-02-27","close":19.6894},{"date":"2025-02-28","close":19.6311},{"date":"2025-03-03","close":19.6992},{"date":"2025-03-04","close":19.9423},{"date":"2025-03-05","close":20.2242},{"date":"2025-03-06","close":20.8757},{"date":"2025-03-07","close":20.9535},{"date":"2025-03-10","close":20.6326},{"date":"2025-03-11","close":20.5256},{"date":"2025-03-12","close":21.1479},{"date":"2025-03-13","close":21.4688},{"date":"2025-03-14","close":21.2257},{"date":"2025-03-17","close":22.1105},{"date":"2025-03-18","close":21.6049},{"date":"2025-03-19","close":21.6049},{"date":"2025-03-20","close":21.2549},{"date":"2025-03-21","close":20.9535},{"date":"2025-03-24","close":20.9243},{"date":"2025-03-25","close":22.1494},{"date":"2025-03-26","close":22.2564},{"date":"2025-03-27","close":22.7231},{"date":"2025-03-28","close":22.5772},{"date":"2025-03-31","close":21.5369},{"date":"2025-04-01","close":22.3439},{"date":"2025-04-02","close":22.4411},{"date":"2025-04-03","close":22.8106},{"date":"2025-04-04","close":20.7104},{"date":"2025-04-07","close":20.02},{"date":"2025-04-08","close":20.302},{"date":"2025-04-09","close":21.4882},{"date":"2025-04-10","close":20.7396},{"date":"2025-04-11","close":21.2257},{"date":"2025-04-14","close":22.9759},{"date":"2025-04-15","close":23.1995},{"date":"2025-04-16","close":23.1412},{"date":"2025-04-17","close":22.9662},{"date":"2025-04-21","close":23.7635},{"date":"2025-04-22","close":24.2107},{"date":"2025-04-23","close":24.7066},{"date":"2025-04-24","close":25.2317},{"date":"2025-04-25","close":24.7358},{"date":"2025-04-28","close":24.201},{"date":"2025-04-29","close":24.833},{"date":"2025-04-30","close":25.183},{"date":"2025-05-01","close":25.4747},{"date":"2025-05-02","close":24.8233},{"date":"2025-05-05","close":24.833},{"date":"2025-05-06","close":25.1733},{"date":"2025-05-07","close":25.6498},{"date":"2025-05-08","close":24.7844},{"date":"2025-05-09","close":25.2317},{"date":"2025-05-12","close":24.8038},{"date":"2025-05-13","close":25.9415},{"date":"2025-05-14","close":26.097},{"date":"2025-05-15","close":25.6595},{"date":"2025-05-16","close":25.2997},{"date":"2025-05-19","close":26.7193},{"date":"2025-05-20","close":26.0581},{"date":"2025-05-21","close":26.1651},{"date":"2025-05-22","close":25.5428},{"date":"2025-05-23","close":25.2803},{"date":"2025-05-27","close":26.3207},{"date":"2025-05-28","close":25.8539},{"date":"2025-05-29","close":25.9026},{"date":"2025-05-30","close":25.8053},{"date":"2025-06-02","close":25.4261},{"date":"2025-06-03","close":24.7163},{"date":"2025-06-04","close":24.3663},{"date":"2025-06-05","close":24.2205},{"date":"2025-06-06","close":24.0843},{"date":"2025-06-09","close":23.5593},{"date":"2025-06-10","close":23.4426},{"date":"2025-06-11","close":24.0163},{"date":"2025-06-12","close":25.2414},{"date":"2025-06-13","close":24.3274},{"date":"2025-06-16","close":25.4359},{"date":"2025-06-17","close":24.9302},{"date":"2025-06-18","close":24.3371},{"date":"2025-06-20","close":24.7941},{"date":"2025-06-23","close":23.9676},{"date":"2025-06-24","close":23.9288},{"date":"2025-06-25","close":24.1524},{"date":"2025-06-26","close":24.7941},{"date":"2025-06-27","close":24.0357},{"date":"2025-06-30","close":23.6662},{"date":"2025-07-01","close":23.9774},{"date":"2025-07-02","close":24.4538},{"date":"2025-07-03","close":24.2982},{"date":"2025-07-07","close":24.1621},{"date":"2025-07-08","close":23.8704},{"date":"2025-07-09","close":23.919},{"date":"2025-07-10","close":23.5787},{"date":"2025-07-11","close":23.2773},{"date":"2025-07-14","close":22.4606},{"date":"2025-07-15","close":22.1105},{"date":"2025-07-16","close":22.3342},{"date":"2025-07-17","close":22.1689},{"date":"2025-07-18","close":21.7799},{"date":"2025-07-21","close":22.2078},{"date":"2025-07-22","close":22.2953},{"date":"2025-07-23","close":22.0036},{"date":"2025-07-24","close":21.5369},{"date":"2025-07-25","close":21.6535},{"date":"2025-07-28","close":21.7313},{"date":"2025-07-29","close":21.1154},{"date":"2025-07-30","close":20.9447},{"date":"2025-07-31","close":21.7415},{"date":"2025-08-01","close":22.0071},{"date":"2025-08-04","close":21.9881},{"date":"2025-08-05","close":22.0071},{"date":"2025-08-06","close":21.6276},{"date":"2025-08-07","close":21.8458},{"date":"2025-08-08","close":21.9691},{"date":"2025-08-11","close":22.1209},{"date":"2025-08-12","close":22.7185},{"date":"2025-08-13","close":23.022},{"date":"2025-08-14","close":23.0363},{"date":"2025-08-15","close":23.3493},{"date":"2025-08-18","close":23.3635},{"date":"2025-08-19","close":23.8947},{"date":"2025-08-20","close":22.728},{"date":"2025-08-21","close":22.5952},{"date":"2025-08-22","close":23.4299},{"date":"2025-08-25","close":22.9272},{"date":"2025-08-26","close":22.9651},{"date":"2025-08-27","close":22.7185},{"date":"2025-08-28","close":22.8418},{"date":"2025-08-29","close":22.6521},{"date":"2025-09-02","close":22.4814},{"date":"2025-09-03","close":22.8228},{"date":"2025-09-04","close":23.0695},{"date":"2025-09-05","close":23.0695},{"date":"2025-09-08","close":22.8987},{"date":"2025-09-09","close":22.3201},{"date":"2025-09-10","close":22.7754},{"date":"2025-09-11","close":23.1643},{"date":"2025-09-12","close":23.2118},{"date":"2025-09-15","close":23.3825},{"date":"2025-09-16","close":23.3351},{"date":"2025-09-17","close":23.5343},{"date":"2025-09-18","close":23.7999},{"date":"2025-09-19","close":23.4963},{"date":"2025-09-22","close":23.1264},{"date":"2025-09-23","close":23.1027},{"date":"2025-09-24","close":22.9651},{"date":"2025-09-25","close":23.1169},{"date":"2025-09-26","close":22.5904},{"date":"2025-09-29","close":22.5478},{"date":"2025-09-30","close":22.4624},{"date":"2025-10-01","close":22.0735},{"date":"2025-10-02","close":21.524},{"date":"2025-10-03","close":21.4664},{"date":"2025-10-06","close":20.8783},{"date":"2025-10-07","close":21.1533},{"date":"2025-10-08","close":21.5138},{"date":"2025-10-09","close":21.8363},{"date":"2025-10-10","close":21.4189},{"date":"2025-10-13","close":22.0165},{"date":"2025-10-14","close":22.2632},{"date":"2025-10-15","close":22.5952},{"date":"2025-10-16","close":22.6236},{"date":"2025-10-17","close":23.6759},{"date":"2025-10-20","close":23.1491},{"date":"2025-10-21","close":23.3694},{"date":"2025-10-22","close":23.1108},{"date":"2025-10-23","close":23.2449},{"date":"2025-10-24","close":23.1108},{"date":"2025-10-27","close":24.7581},{"date":"2025-10-28","close":25.2753},{"date":"2025-10-29","close":25.3807},{"date":"2025-10-30","close":26.0703},{"date":"2025-10-31","close":25.917},{"date":"2025-11-03","close":25.2274},{"date":"2025-11-04","close":24.9018},{"date":"2025-11-05","close":26.1277},{"date":"2025-11-06","close":26.0511},{"date":"2025-11-07","close":26.0511},{"date":"2025-11-10","close":26.5396},{"date":"2025-11-11","close":26.3767},{"date":"2025-11-12","close":27.3441},{"date":"2025-11-13","close":27.4882},{"date":"2025-11-14","close":25.7446},{"date":"2025-11-17","close":26.4725},{"date":"2025-11-18","close":26.0415},{"date":"2025-11-19","close":25.8691},{"date":"2025-11-20","close":25.6105},{"date":"2025-11-21","close":25.2466},{"date":"2025-11-24","close":25.5339},{"date":"2025-11-25","close":25.5291},{"date":"2025-11-26","close":25.5339},{"date":"2025-11-28","close":26.0415},{"date":"2025-12-01","close":26.6449},{"date":"2025-12-02","close":26.032},{"date":"2025-12-03","close":25.8117},{"date":"2025-12-04","close":26.1153},{"date":"2025-12-05","close":26.0703},{"date":"2025-12-08","close":26.099},{"date":"2025-12-09","close":25.85},{"date":"2025-12-10","close":25.4956},{"date":"2025-12-11","close":25.8979},{"date":"2025-12-12","close":26.2093},{"date":"2025-12-15","close":26.861},{"date":"2025-12-16","close":26.1034},{"date":"2025-12-17","close":25.7278},{"date":"2025-12-18","close":25.179},{"date":"2025-12-19","close":25.5738},{"date":"2025-12-22","close":25.8049},{"date":"2025-12-23","close":26.2478},{"date":"2025-12-24","close":26.2863},{"date":"2025-12-26","close":26.5078},{"date":"2025-12-29","close":26.1322},{"date":"2025-12-30","close":26.3826},{"date":"2025-12-31","close":26.8639},{"date":"2026-01-02","close":26.0648},{"date":"2026-01-05","close":26.45},{"date":"2026-01-06","close":27.6536},{"date":"2026-01-07","close":26.8448},{"date":"2026-01-08","close":27.5766},{"date":"2026-01-09","close":27.8654},{"date":"2026-01-12","close":28.8764},{"date":"2026-01-13","close":28.7031},{"date":"2026-01-14","close":28.5972},{"date":"2026-01-15","close":28.0195},{"date":"2026-01-16","close":28.9246},{"date":"2026-01-20","close":28.7224},{"date":"2026-01-21","close":29.0016},{"date":"2026-01-22","close":29.4445},{"date":"2026-01-23","close":29.6082},{"date":"2026-01-26","close":29.3482},{"date":"2026-01-27","close":30.5326},{"date":"2026-01-28","close":30.34},{"date":"2026-01-29","close":30.8118},{"date":"2026-01-30","close":30.2533},{"date":"2026-02-02","close":31.2066},{"date":"2026-02-03","close":31.9191},{"date":"2026-02-04","close":32.0972},{"date":"2026-02-05","close":30.4266},{"date":"2026-02-06","close":30.3785},{"date":"2026-02-09","close":30.7059},{"date":"2026-02-10","close":30.4844},{"date":"2026-02-11","close":30.8118},{"date":"2026-02-12","close":30.1474},{"date":"2026-02-13","close":29.743},{"date":"2026-02-17","close":29.9356},{"date":"2026-02-18","close":29.5793},{"date":"2026-02-19","close":29.0786},{"date":"2026-02-20","close":29.4253},{"date":"2026-02-23","close":29.329},{"date":"2026-02-24","close":29.069},{"date":"2026-02-25","close":29.0786},{"date":"2026-02-26","close":28.2602},{"date":"2026-02-27","close":27.4899},{"date":"2026-03-02","close":26.7196},{"date":"2026-03-03","close":25.7182},{"date":"2026-03-04","close":25.9204},{"date":"2026-03-05","close":25.3523},{"date":"2026-03-06","close":25.0346},{"date":"2026-03-09","close":26.2093},{"date":"2026-03-10","close":26.1226},{"date":"2026-03-11","close":25.776},{"date":"2026-03-12","close":25.516},{"date":"2026-03-13","close":25.4871},{"date":"2026-03-16","close":26.19},{"date":"2026-03-17","close":26.2093},{"date":"2026-03-18","close":25.8819},{"date":"2026-03-19","close":26.0937},{"date":"2026-03-20","close":25.9974},{"date":"2026-03-23","close":25.6701},{"date":"2026-03-24","close":25.0105},{"date":"2026-03-25","close":25.179},{"date":"2026-03-26","close":24.428},{"date":"2026-03-27","close":24.1295},{"date":"2026-03-30","close":23.6866},{"date":"2026-03-31","close":24.2835},{"date":"2026-04-01","close":25.0972},{"date":"2026-04-02","close":24.6879},{"date":"2026-04-06","close":25.6171},{"date":"2026-04-07","close":25.699},{"date":"2026-04-08","close":26.0167},{"date":"2026-04-09","close":27.4418},{"date":"2026-04-10","close":28.2794},{"date":"2026-04-13","close":28.472},{"date":"2026-04-14","close":28.8957},{"date":"2026-04-15","close":28.8764},{"date":"2026-04-16","close":29.0979},{"date":"2026-04-17","close":29.4156},{"date":"2026-04-20","close":29.2616},{"date":"2026-04-21","close":29.5071},{"date":"2026-04-22","close":29.3675},{"date":"2026-04-23","close":28.4142},{"date":"2026-04-24","close":28.6453},{"date":"2026-04-27","close":28.732},{"date":"2026-04-28","close":27.798},{"date":"2026-04-29","close":27.2299},{"date":"2026-04-30","close":27.1625},{"date":"2026-05-01","close":26.6233},{"date":"2026-05-04","close":25.7567},{"date":"2026-05-05","close":26.6522},{"date":"2026-05-06","close":27.5477},{"date":"2026-05-07","close":26.1226},{"date":"2026-05-08","close":27.857},{"date":"2026-05-11","close":27.6395},{"date":"2026-05-12","close":28.114},{"date":"2026-05-13","close":26.6807},{"date":"2026-05-14","close":26.7696},{"date":"2026-05-15","close":27.5308},{"date":"2026-05-18","close":27.689},{"date":"2026-05-19","close":27.3825},{"date":"2026-05-20","close":28.1536},{"date":"2026-05-21","close":28.5589},{"date":"2026-05-22","close":28.5589},{"date":"2026-05-26","close":29.2608},{"date":"2026-05-27","close":29.0235},{"date":"2026-05-28","close":29.0334},{"date":"2026-05-29","close":29.2608},{"date":"2026-06-01","close":29.3695},{"date":"2026-06-02","close":29.6117},{"date":"2026-06-03","close":28.2228},{"date":"2026-06-04","close":28.3513},{"date":"2026-06-05","close":26.997},{"date":"2026-06-08","close":26.2655},{"date":"2026-06-09","close":26.305},{"date":"2026-06-10","close":26.4928},{"date":"2026-06-11","close":28.8456},{"date":"2026-06-12","close":28.6874},{"date":"2026-06-15","close":29.5474},{"date":"2026-06-16","close":29.4387},{"date":"2026-06-17","close":28.9741},{"date":"2026-06-18","close":28.7961},{"date":"2026-06-22","close":29.6018},{"date":"2026-06-23","close":29.063},{"date":"2026-06-24","close":29.0695},{"date":"2026-06-25","close":29.0927},{"date":"2026-06-26","close":28.8159},{"date":"2026-06-29","close":30.8523},{"date":"2026-06-30","close":28.8258},{"date":"2026-07-01","close":30.0812},{"date":"2026-07-02","close":29.152},{"date":"2026-07-06","close":29.4387},{"date":"2026-07-07","close":29.4683},{"date":"2026-07-08","close":28.1734},{"date":"2026-07-09","close":29.755},{"date":"2026-07-10","close":29.5573},{"date":"2026-07-13","close":30.2493},{"date":"2026-07-14","close":30.0516},{"date":"2026-07-15","close":29.8539},{"date":"2026-07-16","close":29.7353},{"date":"2026-07-17","close":29.755},{"date":"2026-07-20","close":29.5079},{"date":"2026-07-21","close":29.0828},{"date":"2026-07-22","close":29.3695},{"date":"2026-07-23","close":28.7863},{"date":"2026-07-24","close":28.7863},{"date":"2026-07-27","close":29.1619},{"date":"2026-07-28","close":29.3695},{"date":"2026-07-29","close":28.9543},{"date":"2026-07-30","close":29.587},{"date":"2026-07-31","close":29.7056},{"date":"2026-08-03","close":29.5771},{"date":"2026-08-04","close":30.7337},{"date":"2026-08-05","close":30.9017},{"date":"2026-08-06","close":30.9512},{"date":"2026-08-07","close":31.0437},{"date":"2026-08-10","close":31.0401},{"date":"2026-08-11","close":31.139},{"date":"2026-08-12","close":30.6447},{"date":"2026-08-13","close":30.5459},{"date":"2026-08-14","close":30.3679},{"date":"2026-08-17","close":30.5755},{"date":"2026-08-18","close":29.7254},{"date":"2026-08-19","close":30.0516},{"date":"2026-08-20","close":30.3976},{"date":"2026-08-21","close":31.355},{"date":"2026-08-24","close":30.8},{"date":"2026-08-25","close":30.44},{"date":"2026-08-26","close":30.0},{"date":"2026-08-27","close":29.9},{"date":"2026-08-28","close":29.56},{"date":"2026-08-31","close":29.19},{"date":"2026-09-01","close":29.3},{"date":"2026-09-02","close":29.88},{"date":"2026-09-03","close":29.8001},{"date":"2026-09-04","close":29.28},{"date":"2026-09-08","close":29.5},{"date":"2026-09-09","close":29.525},{"date":"2026-09-10","close":29.11},{"date":"2026-09-11","close":29.5},{"date":"2026-09-14","close":29.4},{"date":"2026-09-15","close":29.4},{"date":"2026-09-16","close":29.41},{"date":"2026-09-17","close":30.55},{"date":"2026-09-18","close":29.52},{"date":"2026-09-21","close":30.5},{"date":"2026-09-22","close":31.42},{"date":"2026-09-23","close":30.6},{"date":"2026-09-24","close":30.29},{"date":"2026-09-25","close":30.7},{"date":"2026-09-28","close":29.83},{"date":"2026-09-29","close":30.43},{"date":"2026-09-30","close":29.02},{"date":"2026-10-01","close":28.655},{"date":"2026-10-02","close":28.67},{"date":"2026-10-05","close":29.73},{"date":"2026-10-06","close":30.555},{"date":"2026-10-07","close":31.5},{"date":"2026-10-08","close":29.59},{"date":"2026-10-09","close":29.61},{"date":"2026-10-12","close":29.23},{"date":"2026-10-13","close":29.11},{"date":"2026-10-14","close":27.765},{"date":"2026-10-15","close":28.97},{"date":"2026-10-16","close":29.0},{"date":"2026-10-19","close":29.07},{"date":"2026-10-20","close":29.64},{"date":"2026-10-21","close":29.99},{"date":"2026-10-22","close":30.01},{"date":"2026-10-23","close":29.16}],"chart_data":[{"date":"2024-10-23","open":17.38,"high":17.65,"low":17.29,"close":17.29,"volume":5284,"rsi_14":37.11,"sma_20":19.15,"sma_60":18.85,"sma_120":18.63},{"date":"2024-10-24","open":17.57,"high":17.69,"low":17.46,"close":17.46,"volume":4040,"rsi_14":44.55,"sma_20":19.12,"sma_60":18.85,"sma_120":18.64},{"date":"2024-10-25","open":17.74,"high":17.83,"low":16.81,"close":16.81,"volume":10114,"rsi_14":30.8,"sma_20":19.04,"sma_60":18.84,"sma_120":18.63},{"date":"2024-10-28","open":17.42,"high":17.5,"low":16.93,"close":16.95,"volume":7751,"rsi_14":41.74,"sma_20":18.95,"sma_60":18.84,"sma_120":18.63},{"date":"2024-10-29","open":17.44,"high":17.45,"low":16.76,"close":16.86,"volume":6127,"rsi_14":38.98,"sma_20":18.89,"sma_60":18.83,"sma_120":18.63},{"date":"2024-10-30","open":16.67,"high":16.75,"low":15.46,"close":15.76,"volume":7208,"rsi_14":26.06,"sma_20":18.77,"sma_60":18.81,"sma_120":18.61},{"date":"2024-10-31","open":15.64,"high":16.8,"low":15.53,"close":16.09,"volume":5603,"rsi_14":24.57,"sma_20":18.68,"sma_60":18.79,"sma_120":18.59},{"date":"2024-11-01","open":16.39,"high":16.44,"low":15.34,"close":15.6,"volume":74230,"rsi_14":21.46,"sma_20":18.57,"sma_60":18.76,"sma_120":18.58},{"date":"2024-11-04","open":16.17,"high":16.53,"low":16.14,"close":16.49,"volume":73395,"rsi_14":37.95,"sma_20":18.5,"sma_60":18.74,"sma_120":18.57},{"date":"2024-11-05","open":16.31,"high":16.46,"low":16.22,"close":16.35,"volume":5622,"rsi_14":37.09,"sma_20":18.45,"sma_60":18.72,"sma_120":18.56},{"date":"2024-11-06","open":16.04,"high":16.76,"low":15.97,"close":16.18,"volume":11546,"rsi_14":35.39,"sma_20":18.39,"sma_60":18.69,"sma_120":18.54},{"date":"2024-11-07","open":16.56,"high":16.59,"low":16.26,"close":16.59,"volume":4741,"rsi_14":40.48,"sma_20":18.35,"sma_60":18.68,"sma_120":18.54},{"date":"2024-11-08","open":15.97,"high":16.59,"low":15.96,"close":16.59,"volume":9174,"rsi_14":39.14,"sma_20":18.29,"sma_60":18.66,"sma_120":18.53},{"date":"2024-11-11","open":16.21,"high":16.21,"low":15.79,"close":16.16,"volume":4809,"rsi_14":36.83,"sma_20":18.21,"sma_60":18.63,"sma_120":18.52},{"date":"2024-11-12","open":15.94,"high":15.95,"low":15.55,"close":15.72,"volume":4979,"rsi_14":35.54,"sma_20":18.11,"sma_60":18.6,"sma_120":18.51},{"date":"2024-11-13","open":15.89,"high":16.12,"low":15.83,"close":16.01,"volume":3824,"rsi_14":36.94,"sma_20":18.03,"sma_60":18.57,"sma_120":18.5},{"date":"2024-11-14","open":16.17,"high":16.54,"low":16.0,"close":16.0,"volume":10689,"rsi_14":41.73,"sma_20":17.94,"sma_60":18.54,"sma_120":18.49},{"date":"2024-11-15","open":16.03,"high":16.16,"low":15.8,"close":15.8,"volume":9114,"rsi_14":38.48,"sma_20":17.85,"sma_60":18.52,"sma_120":18.48},{"date":"2024-11-18","open":15.9,"high":16.21,"low":15.88,"close":16.08,"volume":6596,"rsi_14":42.47,"sma_20":17.76,"sma_60":18.49,"sma_120":18.47},{"date":"2024-11-19","open":16.11,"high":16.41,"low":15.74,"close":16.38,"volume":5580,"rsi_14":57.11,"sma_20":17.7,"sma_60":18.46,"sma_120":18.46},{"date":"2024-11-20","open":16.3,"high":16.51,"low":16.13,"close":16.13,"volume":3318,"rsi_14":50.43,"sma_20":17.64,"sma_60":18.43,"sma_120":18.44},{"date":"2024-11-21","open":16.62,"high":16.72,"low":16.2,"close":16.35,"volume":2451,"rsi_14":59.35,"sma_20":17.58,"sma_60":18.41,"sma_120":18.43},{"date":"2024-11-22","open":16.67,"high":16.67,"low":16.3,"close":16.33,"volume":4778,"rsi_14":47.42,"sma_20":17.55,"sma_60":18.37,"sma_120":18.42},{"date":"2024-11-25","open":16.46,"high":16.56,"low":16.46,"close":16.5,"volume":2335,"rsi_14":52.33,"sma_20":17.53,"sma_60":18.35,"sma_120":18.41},{"date":"2024-11-26","open":16.49,"high":16.57,"low":16.28,"close":16.29,"volume":4193,"rsi_14":51.73,"sma_20":17.5,"sma_60":18.33,"sma_120":18.4},{"date":"2024-11-27","open":16.55,"high":16.59,"low":16.41,"close":16.55,"volume":4265,"rsi_14":49.4,"sma_20":17.54,"sma_60":18.33,"sma_120":18.39},{"date":"2024-11-29","open":16.39,"high":16.49,"low":16.31,"close":16.33,"volume":5743,"rsi_14":46.06,"sma_20":17.55,"sma_60":18.33,"sma_120":18.39},{"date":"2024-12-02","open":16.0,"high":17.08,"low":16.0,"close":16.45,"volume":12088,"rsi_14":54.81,"sma_20":17.6,"sma_60":18.33,"sma_120":18.38},{"date":"2024-12-03","open":16.54,"high":16.68,"low":16.54,"close":16.6,"volume":2480,"rsi_14":66.38,"sma_20":17.6,"sma_60":18.33,"sma_120":18.38},{"date":"2024-12-04","open":16.7,"high":16.82,"low":16.34,"close":16.72,"volume":5392,"rsi_14":64.15,"sma_20":17.62,"sma_60":18.33,"sma_120":18.38},{"date":"2024-12-05","open":16.62,"high":17.06,"low":16.62,"close":16.78,"volume":3270,"rsi_14":65.29,"sma_20":17.66,"sma_60":18.33,"sma_120":18.38},{"date":"2024-12-06","open":16.89,"high":17.34,"low":16.73,"close":17.34,"volume":2452,"rsi_14":76.2,"sma_20":17.7,"sma_60":18.34,"sma_120":18.39},{"date":"2024-12-09","open":17.48,"high":17.56,"low":16.5,"close":16.5,"volume":8299,"rsi_14":55.95,"sma_20":17.69,"sma_60":18.33,"sma_120":18.39},{"date":"2024-12-10","open":16.62,"high":17.48,"low":16.62,"close":16.77,"volume":14793,"rsi_14":55.71,"sma_20":17.72,"sma_60":18.33,"sma_120":18.39},{"date":"2024-12-11","open":17.17,"high":17.28,"low":16.86,"close":17.2,"volume":20264,"rsi_14":64.67,"sma_20":17.8,"sma_60":18.33,"sma_120":18.4},{"date":"2024-12-12","open":17.15,"high":17.43,"low":17.06,"close":17.11,"volume":9767,"rsi_14":60.75,"sma_20":17.86,"sma_60":18.33,"sma_120":18.41},{"date":"2024-12-13","open":17.37,"high":17.51,"low":17.19,"close":17.51,"volume":3772,"rsi_14":65.19,"sma_20":17.95,"sma_60":18.34,"sma_120":18.42},{"date":"2024-12-16","open":17.13,"high":17.31,"low":17.11,"close":17.19,"volume":25064,"rsi_14":58.53,"sma_20":18.02,"sma_60":18.34,"sma_120":18.44},{"date":"2024-12-17","open":17.37,"high":17.37,"low":17.17,"close":17.17,"volume":4404,"rsi_14":61.33,"sma_20":18.08,"sma_60":18.33,"sma_120":18.45},{"date":"2024-12-18","open":17.0,"high":17.49,"low":16.25,"close":16.4,"volume":15564,"rsi_14":48.31,"sma_20":18.08,"sma_60":18.31,"sma_120":18.46},{"date":"2024-12-19","open":16.54,"high":16.89,"low":16.43,"close":16.52,"volume":7793,"rsi_14":52.27,"sma_20":18.1,"sma_60":18.3,"sma_120":18.46},{"date":"2024-12-20","open":16.73,"high":17.17,"low":16.45,"close":16.54,"volume":8969,"rsi_14":51.11,"sma_20":18.11,"sma_60":18.27,"sma_120":18.47},{"date":"2024-12-23","open":16.97,"high":17.43,"low":16.36,"close":16.87,"volume":53212,"rsi_14":53.08,"sma_20":18.14,"sma_60":18.24,"sma_120":18.48},{"date":"2024-12-24","open":16.89,"high":17.07,"low":16.84,"close":16.84,"volume":1298,"rsi_14":51.44,"sma_20":18.16,"sma_60":18.21,"sma_120":18.49},{"date":"2024-12-26","open":16.56,"high":17.52,"low":16.56,"close":16.94,"volume":8379,"rsi_14":51.83,"sma_20":18.2,"sma_60":18.19,"sma_120":18.5},{"date":"2024-12-27","open":17.33,"high":17.56,"low":16.91,"close":17.05,"volume":5931,"rsi_14":46.29,"sma_20":18.22,"sma_60":18.18,"sma_120":18.51},{"date":"2024-12-30","open":16.77,"high":17.2,"low":16.33,"close":16.33,"volume":13272,"rsi_14":47.77,"sma_20":18.22,"sma_60":18.15,"sma_120":18.51},{"date":"2024-12-31","open":16.46,"high":17.16,"low":16.33,"close":17.0,"volume":2295,"rsi_14":52.8,"sma_20":18.25,"sma_60":18.14,"sma_120":18.5},{"date":"2025-01-02","open":17.05,"high":17.57,"low":16.72,"close":17.43,"volume":7757,"rsi_14":52.8,"sma_20":18.3,"sma_60":18.14,"sma_120":18.5},{"date":"2025-01-03","open":17.28,"high":17.28,"low":16.47,"close":16.47,"volume":8648,"rsi_14":43.62,"sma_20":18.29,"sma_60":18.12,"sma_120":18.48},{"date":"2025-01-06","open":16.48,"high":17.09,"low":16.17,"close":16.49,"volume":4399,"rsi_14":38.88,"sma_20":18.27,"sma_60":18.11,"sma_120":18.47},{"date":"2025-01-07","open":16.76,"high":17.07,"low":16.66,"close":17.07,"volume":3932,"rsi_14":48.77,"sma_20":18.25,"sma_60":18.1,"sma_120":18.47},{"date":"2025-01-08","open":16.55,"high":17.2,"low":16.55,"close":16.89,"volume":7282,"rsi_14":47.24,"sma_20":18.28,"sma_60":18.09,"sma_120":18.46},{"date":"2025-01-10","open":16.78,"high":17.57,"low":16.78,"close":17.57,"volume":4644,"rsi_14":61.8,"sma_20":18.32,"sma_60":18.08,"sma_120":18.46},{"date":"2025-01-13","open":16.78,"high":17.23,"low":16.71,"close":16.76,"volume":7920,"rsi_14":52.14,"sma_20":18.3,"sma_60":18.07,"sma_120":18.46},{"date":"2025-01-14","open":17.13,"high":17.56,"low":17.05,"close":17.1,"volume":7879,"rsi_14":54.67,"sma_20":18.3,"sma_60":18.06,"sma_120":18.45},{"date":"2025-01-15","open":17.49,"high":17.61,"low":16.99,"close":17.6,"volume":10021,"rsi_14":55.98,"sma_20":18.3,"sma_60":18.06,"sma_120":18.45},{"date":"2025-01-16","open":17.55,"high":17.55,"low":17.02,"close":17.04,"volume":5272,"rsi_14":51.51,"sma_20":18.29,"sma_60":18.05,"sma_120":18.45},{"date":"2025-01-17","open":17.24,"high":17.53,"low":17.15,"close":17.44,"volume":6555,"rsi_14":53.6,"sma_20":18.31,"sma_60":18.05,"sma_120":18.45},{"date":"2025-01-21","open":17.52,"high":17.6,"low":17.28,"close":17.41,"volume":68569,"rsi_14":52.61,"sma_20":18.36,"sma_60":18.05,"sma_120":18.45},{"date":"2025-01-22","open":17.4,"high":17.73,"low":17.18,"close":17.18,"volume":10381,"rsi_14":56.69,"sma_20":18.4,"sma_60":18.05,"sma_120":18.45},{"date":"2025-01-23","open":17.83,"high":18.38,"low":17.75,"close":17.88,"volume":16904,"rsi_14":56.87,"sma_20":18.47,"sma_60":18.05,"sma_120":18.45},{"date":"2025-01-24","open":18.67,"high":18.67,"low":17.89,"close":18.18,"volume":23959,"rsi_14":48.9,"sma_20":18.49,"sma_60":18.06,"sma_120":18.45},{"date":"2025-01-27","open":17.74,"high":18.16,"low":17.74,"close":17.86,"volume":5234,"rsi_14":54.28,"sma_20":18.5,"sma_60":18.06,"sma_120":18.45},{"date":"2025-01-28","open":17.87,"high":18.0,"low":17.4,"close":17.4,"volume":7071,"rsi_14":50.44,"sma_20":18.48,"sma_60":18.06,"sma_120":18.44},{"date":"2025-01-29","open":18.18,"high":18.58,"low":18.18,"close":18.56,"volume":11195,"rsi_14":54.19,"sma_20":18.51,"sma_60":18.09,"sma_120":18.45},{"date":"2025-01-30","open":18.92,"high":18.99,"low":18.92,"close":18.96,"volume":1434,"rsi_14":58.01,"sma_20":18.6,"sma_60":18.13,"sma_120":18.46},{"date":"2025-01-31","open":19.3,"high":19.54,"low":18.96,"close":18.96,"volume":2565,"rsi_14":53.56,"sma_20":18.66,"sma_60":18.17,"sma_120":18.46},{"date":"2025-02-03","open":19.09,"high":19.5,"low":19.09,"close":19.25,"volume":10624,"rsi_14":63.13,"sma_20":18.7,"sma_60":18.2,"sma_120":18.47},{"date":"2025-02-04","open":19.6,"high":20.26,"low":19.6,"close":19.71,"volume":5953,"rsi_14":63.76,"sma_20":18.83,"sma_60":18.24,"sma_120":18.48},{"date":"2025-02-05","open":19.73,"high":19.73,"low":19.62,"close":19.64,"volume":1677,"rsi_14":59.73,"sma_20":18.94,"sma_60":18.29,"sma_120":18.49},{"date":"2025-02-06","open":19.92,"high":19.92,"low":19.73,"close":19.79,"volume":947,"rsi_14":67.34,"sma_20":19.04,"sma_60":18.33,"sma_120":18.5},{"date":"2025-02-07","open":19.97,"high":20.09,"low":19.74,"close":20.09,"volume":14259,"rsi_14":66.6,"sma_20":19.16,"sma_60":18.37,"sma_120":18.52},{"date":"2025-02-10","open":19.85,"high":20.05,"low":19.58,"close":19.62,"volume":8671,"rsi_14":61.47,"sma_20":19.21,"sma_60":18.42,"sma_120":18.53},{"date":"2025-02-11","open":19.95,"high":20.19,"low":19.5,"close":19.93,"volume":6408,"rsi_14":66.16,"sma_20":19.33,"sma_60":18.48,"sma_120":18.54},{"date":"2025-02-12","open":19.6,"high":19.94,"low":19.41,"close":19.67,"volume":17877,"rsi_14":58.09,"sma_20":19.42,"sma_60":18.53,"sma_120":18.55},{"date":"2025-02-13","open":19.79,"high":20.22,"low":19.56,"close":19.62,"volume":2609,"rsi_14":65.31,"sma_20":19.48,"sma_60":18.57,"sma_120":18.56},{"date":"2025-02-14","open":19.64,"high":19.91,"low":19.4,"close":19.71,"volume":39835,"rsi_14":70.78,"sma_20":19.57,"sma_60":18.63,"sma_120":18.57},{"date":"2025-02-18","open":19.62,"high":19.62,"low":18.96,"close":18.97,"volume":8607,"rsi_14":66.53,"sma_20":19.6,"sma_60":18.66,"sma_120":18.57},{"date":"2025-02-19","open":19.11,"high":19.43,"low":19.1,"close":19.38,"volume":2590,"rsi_14":60.24,"sma_20":19.65,"sma_60":18.7,"sma_120":18.58},{"date":"2025-02-20","open":19.35,"high":19.77,"low":19.35,"close":19.56,"volume":7229,"rsi_14":57.99,"sma_20":19.73,"sma_60":18.74,"sma_120":18.59},{"date":"2025-02-21","open":19.29,"high":19.79,"low":19.29,"close":19.56,"volume":4107,"rsi_14":57.99,"sma_20":19.77,"sma_60":18.78,"sma_120":18.6},{"date":"2025-02-24","open":19.69,"high":19.83,"low":19.49,"close":19.59,"volume":8149,"rsi_14":54.88,"sma_20":19.84,"sma_60":18.83,"sma_120":18.6},{"date":"2025-02-25","open":19.45,"high":19.64,"low":19.45,"close":19.64,"volume":1905,"rsi_14":48.9,"sma_20":19.93,"sma_60":18.86,"sma_120":18.61},{"date":"2025-02-26","open":19.64,"high":20.27,"low":19.64,"close":19.8,"volume":1644,"rsi_14":52.44,"sma_20":20.06,"sma_60":18.91,"sma_120":18.62},{"date":"2025-02-27","open":19.8,"high":19.8,"low":19.64,"close":19.69,"volume":2169,"rsi_14":48.45,"sma_20":20.11,"sma_60":18.95,"sma_120":18.64},{"date":"2025-02-28","open":19.76,"high":20.1,"low":19.63,"close":19.63,"volume":10921,"rsi_14":42.14,"sma_20":20.15,"sma_60":18.99,"sma_120":18.66},{"date":"2025-03-03","open":19.85,"high":19.95,"low":19.68,"close":19.7,"volume":18077,"rsi_14":51.55,"sma_20":20.19,"sma_60":19.03,"sma_120":18.68},{"date":"2025-03-04","open":19.71,"high":19.96,"low":19.45,"close":19.94,"volume":8695,"rsi_14":50.2,"sma_20":20.22,"sma_60":19.07,"sma_120":18.7},{"date":"2025-03-05","open":20.18,"high":20.42,"low":19.93,"close":20.22,"volume":7855,"rsi_14":61.34,"sma_20":20.25,"sma_60":19.12,"sma_120":18.72},{"date":"2025-03-06","open":20.23,"high":20.88,"low":20.23,"close":20.88,"volume":3437,"rsi_14":70.44,"sma_20":20.31,"sma_60":19.17,"sma_120":18.75},{"date":"2025-03-07","open":20.88,"high":21.2,"low":20.55,"close":20.95,"volume":8688,"rsi_14":70.38,"sma_20":20.37,"sma_60":19.22,"sma_120":18.78},{"date":"2025-03-10","open":20.81,"high":20.94,"low":20.31,"close":20.63,"volume":12260,"rsi_14":81.55,"sma_20":20.4,"sma_60":19.28,"sma_120":18.81},{"date":"2025-03-11","open":20.7,"high":20.72,"low":20.25,"close":20.53,"volume":4759,"rsi_14":74.59,"sma_20":20.45,"sma_60":19.33,"sma_120":18.83},{"date":"2025-03-12","open":20.85,"high":21.15,"low":20.42,"close":21.15,"volume":4663,"rsi_14":78.6,"sma_20":20.51,"sma_60":19.38,"sma_120":18.86},{"date":"2025-03-13","open":21.09,"high":21.47,"low":20.56,"close":21.47,"volume":11470,"rsi_14":80.81,"sma_20":20.6,"sma_60":19.44,"sma_120":18.89},{"date":"2025-03-14","open":21.67,"high":22.1,"low":21.12,"close":21.23,"volume":13267,"rsi_14":74.72,"sma_20":20.68,"sma_60":19.49,"sma_120":18.92},{"date":"2025-03-17","open":21.88,"high":22.12,"low":21.63,"close":22.11,"volume":7392,"rsi_14":79.84,"sma_20":20.81,"sma_60":19.56,"sma_120":18.95},{"date":"2025-03-18","open":21.95,"high":22.41,"low":21.36,"close":21.6,"volume":7076,"rsi_14":70.15,"sma_20":20.94,"sma_60":19.62,"sma_120":18.97},{"date":"2025-03-19","open":21.62,"high":22.14,"low":20.99,"close":21.6,"volume":15283,"rsi_14":71.86,"sma_20":21.06,"sma_60":19.69,"sma_120":19.0},{"date":"2025-03-20","open":20.93,"high":21.56,"low":20.92,"close":21.25,"volume":4279,"rsi_14":67.38,"sma_20":21.14,"sma_60":19.76,"sma_120":19.03},{"date":"2025-03-21","open":20.95,"high":21.14,"low":20.77,"close":20.95,"volume":5929,"rsi_14":62.78,"sma_20":21.22,"sma_60":19.82,"sma_120":19.04},{"date":"2025-03-24","open":21.16,"high":22.11,"low":20.92,"close":20.92,"volume":6736,"rsi_14":60.47,"sma_20":21.28,"sma_60":19.87,"sma_120":19.06},{"date":"2025-03-25","open":21.59,"high":22.34,"low":21.0,"close":22.15,"volume":3317,"rsi_14":67.08,"sma_20":21.41,"sma_60":19.95,"sma_120":19.08},{"date":"2025-03-26","open":21.93,"high":22.42,"low":21.54,"close":22.26,"volume":6535,"rsi_14":63.59,"sma_20":21.54,"sma_60":20.02,"sma_120":19.11},{"date":"2025-03-27","open":21.88,"high":23.12,"low":21.88,"close":22.72,"volume":2011,"rsi_14":66.15,"sma_20":21.7,"sma_60":20.11,"sma_120":19.14},{"date":"2025-03-28","open":22.57,"high":23.07,"low":22.33,"close":22.58,"volume":5631,"rsi_14":68.33,"sma_20":21.85,"sma_60":20.2,"sma_120":19.18},{"date":"2025-03-31","open":22.14,"high":22.33,"low":21.49,"close":21.54,"volume":26162,"rsi_14":58.1,"sma_20":21.94,"sma_60":20.26,"sma_120":19.2},{"date":"2025-04-01","open":22.12,"high":22.34,"low":21.38,"close":22.34,"volume":24297,"rsi_14":59.31,"sma_20":22.07,"sma_60":20.33,"sma_120":19.23},{"date":"2025-04-02","open":21.88,"high":23.18,"low":21.73,"close":22.44,"volume":8621,"rsi_14":57.86,"sma_20":22.18,"sma_60":20.42,"sma_120":19.27},{"date":"2025-04-03","open":22.36,"high":23.1,"low":22.08,"close":22.81,"volume":14402,"rsi_14":62.52,"sma_20":22.28,"sma_60":20.51,"sma_120":19.31},{"date":"2025-04-04","open":21.35,"high":21.74,"low":20.68,"close":20.71,"volume":48927,"rsi_14":40.72,"sma_20":22.27,"sma_60":20.56,"sma_120":19.33},{"date":"2025-04-07","open":21.07,"high":21.07,"low":18.1,"close":20.02,"volume":15563,"rsi_14":39.72,"sma_20":22.23,"sma_60":20.6,"sma_120":19.34},{"date":"2025-04-08","open":20.23,"high":20.9,"low":20.12,"close":20.3,"volume":12055,"rsi_14":41.88,"sma_20":22.22,"sma_60":20.63,"sma_120":19.36},{"date":"2025-04-09","open":19.78,"high":21.73,"low":19.66,"close":21.49,"volume":23757,"rsi_14":51.32,"sma_20":22.24,"sma_60":20.69,"sma_120":19.38},{"date":"2025-04-10","open":21.29,"high":21.29,"low":20.2,"close":20.74,"volume":25305,"rsi_14":48.85,"sma_20":22.2,"sma_60":20.74,"sma_120":19.4},{"date":"2025-04-11","open":21.07,"high":22.07,"low":20.88,"close":21.23,"volume":11488,"rsi_14":51.54,"sma_20":22.2,"sma_60":20.79,"sma_120":19.43},{"date":"2025-04-14","open":21.53,"high":22.98,"low":21.53,"close":22.98,"volume":18038,"rsi_14":54.02,"sma_20":22.25,"sma_60":20.87,"sma_120":19.46},{"date":"2025-04-15","open":23.16,"high":23.37,"low":22.82,"close":23.2,"volume":5896,"rsi_14":54.53,"sma_20":22.33,"sma_60":20.96,"sma_120":19.5},{"date":"2025-04-16","open":22.72,"high":23.14,"low":22.72,"close":23.14,"volume":3980,"rsi_14":52.11,"sma_20":22.41,"sma_60":21.04,"sma_120":19.54},{"date":"2025-04-17","open":23.16,"high":23.19,"low":22.87,"close":22.97,"volume":21165,"rsi_14":51.94,"sma_20":22.5,"sma_60":21.12,"sma_120":19.58},{"date":"2025-04-21","open":23.42,"high":23.82,"low":23.13,"close":23.76,"volume":13605,"rsi_14":61.38,"sma_20":22.64,"sma_60":21.21,"sma_120":19.63},{"date":"2025-04-22","open":24.0,"high":24.37,"low":23.68,"close":24.21,"volume":20477,"rsi_14":59.91,"sma_20":22.81,"sma_60":21.31,"sma_120":19.69},{"date":"2025-04-23","open":24.63,"high":24.74,"low":24.17,"close":24.71,"volume":11065,"rsi_14":61.52,"sma_20":22.94,"sma_60":21.43,"sma_120":19.75},{"date":"2025-04-24","open":24.83,"high":25.38,"low":24.7,"close":25.23,"volume":21966,"rsi_14":62.13,"sma_20":23.09,"sma_60":21.56,"sma_120":19.81},{"date":"2025-04-25","open":24.99,"high":25.2,"low":24.52,"close":24.74,"volume":5630,"rsi_14":74.04,"sma_20":23.2,"sma_60":21.67,"sma_120":19.88},{"date":"2025-04-28","open":24.65,"high":24.72,"low":24.2,"close":24.2,"volume":5381,"rsi_14":75.49,"sma_20":23.28,"sma_60":21.76,"sma_120":19.94},{"date":"2025-04-29","open":24.32,"high":24.83,"low":24.26,"close":24.83,"volume":17957,"rsi_14":76.46,"sma_20":23.45,"sma_60":21.86,"sma_120":20.01},{"date":"2025-04-30","open":24.4,"high":25.18,"low":24.36,"close":25.18,"volume":17956,"rsi_14":73.93,"sma_20":23.6,"sma_60":21.96,"sma_120":20.08},{"date":"2025-05-01","open":24.51,"high":26.09,"low":24.51,"close":25.47,"volume":27960,"rsi_14":82.6,"sma_20":23.75,"sma_60":22.06,"sma_120":20.15},{"date":"2025-05-02","open":26.28,"high":26.74,"low":24.06,"close":24.82,"volume":33005,"rsi_14":74.2,"sma_20":23.86,"sma_60":22.15,"sma_120":20.22},{"date":"2025-05-05","open":24.86,"high":25.28,"low":24.71,"close":24.83,"volume":29329,"rsi_14":66.32,"sma_20":24.07,"sma_60":22.24,"sma_120":20.28},{"date":"2025-05-06","open":24.87,"high":25.47,"low":24.51,"close":25.17,"volume":45621,"rsi_14":67.0,"sma_20":24.33,"sma_60":22.32,"sma_120":20.35},{"date":"2025-05-07","open":24.71,"high":25.65,"low":24.22,"close":25.65,"volume":36601,"rsi_14":70.11,"sma_20":24.61,"sma_60":22.43,"sma_120":20.42},{"date":"2025-05-08","open":25.24,"high":25.24,"low":24.31,"close":24.78,"volume":26473,"rsi_14":63.1,"sma_20":24.78,"sma_60":22.51,"sma_120":20.49},{"date":"2025-05-09","open":25.14,"high":25.23,"low":25.02,"close":25.23,"volume":4370,"rsi_14":61.16,"sma_20":25.01,"sma_60":22.6,"sma_120":20.57},{"date":"2025-05-12","open":25.18,"high":25.28,"low":24.58,"close":24.8,"volume":16961,"rsi_14":54.56,"sma_20":25.19,"sma_60":22.69,"sma_120":20.63},{"date":"2025-05-13","open":25.55,"high":26.74,"low":24.76,"close":25.94,"volume":29841,"rsi_14":58.62,"sma_20":25.35,"sma_60":22.8,"sma_120":20.71},{"date":"2025-05-14","open":26.24,"high":26.3,"low":25.66,"close":26.1,"volume":20001,"rsi_14":56.35,"sma_20":25.49,"sma_60":22.92,"sma_120":20.79},{"date":"2025-05-15","open":26.12,"high":26.45,"low":25.5,"close":25.66,"volume":15721,"rsi_14":56.84,"sma_20":25.62,"sma_60":23.03,"sma_120":20.86},{"date":"2025-05-16","open":25.51,"high":27.22,"low":25.28,"close":25.3,"volume":9050,"rsi_14":58.34,"sma_20":25.74,"sma_60":23.13,"sma_120":20.94},{"date":"2025-05-19","open":25.66,"high":26.89,"low":25.66,"close":26.72,"volume":17472,"rsi_14":62.82,"sma_20":25.9,"sma_60":23.25,"sma_120":21.02},{"date":"2025-05-20","open":27.13,"high":27.13,"low":26.05,"close":26.06,"volume":16590,"rsi_14":55.69,"sma_20":25.99,"sma_60":23.36,"sma_120":21.09},{"date":"2025-05-21","open":25.82,"high":26.71,"low":25.05,"close":26.17,"volume":9656,"rsi_14":54.6,"sma_20":26.07,"sma_60":23.47,"sma_120":21.17},{"date":"2025-05-22","open":25.87,"high":27.15,"low":25.3,"close":25.54,"volume":16901,"rsi_14":54.82,"sma_20":26.08,"sma_60":23.57,"sma_120":21.24},{"date":"2025-05-23","open":25.63,"high":25.81,"low":25.2,"close":25.28,"volume":15240,"rsi_14":52.9,"sma_20":26.11,"sma_60":23.67,"sma_120":21.31},{"date":"2025-05-27","open":25.56,"high":26.62,"low":25.56,"close":26.32,"volume":17878,"rsi_14":56.81,"sma_20":26.22,"sma_60":23.78,"sma_120":21.39},{"date":"2025-05-28","open":24.54,"high":26.25,"low":24.54,"close":25.85,"volume":9440,"rsi_14":51.21,"sma_20":26.27,"sma_60":23.89,"sma_120":21.46},{"date":"2025-05-29","open":25.85,"high":25.94,"low":25.52,"close":25.9,"volume":7273,"rsi_14":57.4,"sma_20":26.31,"sma_60":23.99,"sma_120":21.53},{"date":"2025-05-30","open":25.89,"high":25.9,"low":25.44,"close":25.81,"volume":5259,"rsi_14":53.97,"sma_20":26.33,"sma_60":24.09,"sma_120":21.6},{"date":"2025-06-02","open":25.28,"high":25.84,"low":25.04,"close":25.43,"volume":17024,"rsi_14":54.3,"sma_20":26.36,"sma_60":24.16,"sma_120":21.67},{"date":"2025-06-03","open":24.59,"high":25.51,"low":24.56,"close":24.72,"volume":11095,"rsi_14":40.95,"sma_20":26.35,"sma_60":24.23,"sma_120":21.72},{"date":"2025-06-04","open":25.05,"high":25.15,"low":24.37,"close":24.37,"volume":8430,"rsi_14":37.57,"sma_20":26.31,"sma_60":24.29,"sma_120":21.78},{"date":"2025-06-05","open":24.1,"high":25.28,"low":21.78,"close":24.22,"volume":13048,"rsi_14":39.21,"sma_20":26.24,"sma_60":24.36,"sma_120":21.84},{"date":"2025-06-06","open":24.12,"high":24.44,"low":23.99,"close":24.08,"volume":6728,"rsi_14":40.57,"sma_20":26.2,"sma_60":24.41,"sma_120":21.89},{"date":"2025-06-09","open":23.7,"high":23.91,"low":23.44,"close":23.56,"volume":5957,"rsi_14":21.52,"sma_20":26.11,"sma_60":24.44,"sma_120":21.94},{"date":"2025-06-10","open":23.47,"high":24.2,"low":23.44,"close":23.44,"volume":9093,"rsi_14":23.88,"sma_20":26.04,"sma_60":24.48,"sma_120":21.98},{"date":"2025-06-11","open":24.09,"high":24.31,"low":23.72,"close":24.02,"volume":14750,"rsi_14":30.37,"sma_20":25.94,"sma_60":24.51,"sma_120":22.03},{"date":"2025-06-12","open":24.25,"high":25.24,"low":24.19,"close":25.24,"volume":8918,"rsi_14":47.52,"sma_20":25.9,"sma_60":24.58,"sma_120":22.1},{"date":"2025-06-13","open":24.81,"high":24.81,"low":24.33,"close":24.33,"volume":9914,"rsi_14":42.92,"sma_20":25.83,"sma_60":24.62,"sma_120":22.16},{"date":"2025-06-16","open":25.13,"high":25.7,"low":24.64,"close":25.44,"volume":17846,"rsi_14":43.49,"sma_20":25.84,"sma_60":24.69,"sma_120":22.23},{"date":"2025-06-17","open":25.72,"high":25.72,"low":24.43,"close":24.93,"volume":26484,"rsi_14":43.24,"sma_20":25.75,"sma_60":24.76,"sma_120":22.29},{"date":"2025-06-18","open":25.0,"high":25.0,"low":24.11,"close":24.34,"volume":5869,"rsi_14":39.39,"sma_20":25.66,"sma_60":24.82,"sma_120":22.35},{"date":"2025-06-20","open":24.79,"high":25.23,"low":24.56,"close":24.79,"volume":4054,"rsi_14":43.47,"sma_20":25.59,"sma_60":24.87,"sma_120":22.41},{"date":"2025-06-23","open":24.8,"high":24.8,"low":23.54,"close":23.97,"volume":22561,"rsi_14":41.09,"sma_20":25.51,"sma_60":24.89,"sma_120":22.46},{"date":"2025-06-24","open":24.37,"high":24.37,"low":23.88,"close":23.93,"volume":8569,"rsi_14":44.76,"sma_20":25.44,"sma_60":24.92,"sma_120":22.51},{"date":"2025-06-25","open":24.06,"high":24.15,"low":23.88,"close":24.15,"volume":17293,"rsi_14":48.55,"sma_20":25.33,"sma_60":24.94,"sma_120":22.57},{"date":"2025-06-26","open":24.44,"high":25.22,"low":24.19,"close":24.79,"volume":14970,"rsi_14":53.64,"sma_20":25.27,"sma_60":25.0,"sma_120":22.63},{"date":"2025-06-27","open":24.54,"high":24.54,"low":23.78,"close":24.04,"volume":23133,"rsi_14":49.71,"sma_20":25.18,"sma_60":25.03,"sma_120":22.68},{"date":"2025-06-30","open":23.94,"high":24.32,"low":23.53,"close":23.67,"volume":29199,"rsi_14":50.67,"sma_20":25.07,"sma_60":25.05,"sma_120":22.73},{"date":"2025-07-01","open":23.99,"high":24.26,"low":23.55,"close":23.98,"volume":39816,"rsi_14":53.13,"sma_20":24.99,"sma_60":25.07,"sma_120":22.79},{"date":"2025-07-02","open":24.06,"high":24.45,"low":23.73,"close":24.45,"volume":18707,"rsi_14":52.59,"sma_20":24.98,"sma_60":25.13,"sma_120":22.85},{"date":"2025-07-03","open":24.36,"high":24.37,"low":24.26,"close":24.3,"volume":883,"rsi_14":43.61,"sma_20":24.97,"sma_60":25.21,"sma_120":22.9},{"date":"2025-07-07","open":22.36,"high":24.75,"low":22.36,"close":24.16,"volume":11154,"rsi_14":48.75,"sma_20":24.97,"sma_60":25.27,"sma_120":22.95},{"date":"2025-07-08","open":24.4,"high":24.65,"low":23.87,"close":23.87,"volume":6756,"rsi_14":36.47,"sma_20":24.96,"sma_60":25.31,"sma_120":23.0},{"date":"2025-07-09","open":24.16,"high":24.31,"low":23.92,"close":23.92,"volume":6330,"rsi_14":40.51,"sma_20":24.98,"sma_60":25.37,"sma_120":23.05},{"date":"2025-07-10","open":24.07,"high":24.22,"low":23.5,"close":23.58,"volume":14733,"rsi_14":42.49,"sma_20":24.99,"sma_60":25.41,"sma_120":23.1},{"date":"2025-07-11","open":23.68,"high":23.68,"low":22.96,"close":23.28,"volume":8681,"rsi_14":34.58,"sma_20":24.95,"sma_60":25.41,"sma_120":23.14},{"date":"2025-07-14","open":23.08,"high":23.34,"low":22.33,"close":22.46,"volume":24545,"rsi_14":34.65,"sma_20":24.8,"sma_60":25.4,"sma_120":23.18},{"date":"2025-07-15","open":22.36,"high":22.61,"low":21.95,"close":22.11,"volume":18868,"rsi_14":32.59,"sma_20":24.69,"sma_60":25.38,"sma_120":23.21},{"date":"2025-07-16","open":22.28,"high":22.68,"low":21.68,"close":22.33,"volume":14661,"rsi_14":32.59,"sma_20":24.53,"sma_60":25.37,"sma_120":23.25},{"date":"2025-07-17","open":22.29,"high":22.29,"low":22.0,"close":22.17,"volume":28620,"rsi_14":22.34,"sma_20":24.39,"sma_60":25.34,"sma_120":23.28},{"date":"2025-07-18","open":22.28,"high":22.46,"low":21.78,"close":21.78,"volume":11586,"rsi_14":24.22,"sma_20":24.26,"sma_60":25.3,"sma_120":23.31},{"date":"2025-07-21","open":21.99,"high":22.21,"low":21.73,"close":22.21,"volume":6610,"rsi_14":33.55,"sma_20":24.12,"sma_60":25.26,"sma_120":23.34},{"date":"2025-07-22","open":22.2,"high":22.47,"low":21.96,"close":22.3,"volume":22464,"rsi_14":30.02,"sma_20":24.04,"sma_60":25.21,"sma_120":23.39},{"date":"2025-07-23","open":22.36,"high":22.36,"low":21.93,"close":22.0,"volume":15618,"rsi_14":19.57,"sma_20":23.94,"sma_60":25.16,"sma_120":23.42},{"date":"2025-07-24","open":21.9,"high":22.01,"low":21.5,"close":21.54,"volume":12911,"rsi_14":18.16,"sma_20":23.81,"sma_60":25.12,"sma_120":23.44},{"date":"2025-07-25","open":21.83,"high":21.83,"low":21.35,"close":21.65,"volume":10507,"rsi_14":20.95,"sma_20":23.64,"sma_60":25.06,"sma_120":23.46},{"date":"2025-07-28","open":21.65,"high":21.73,"low":18.65,"close":21.73,"volume":8470,"rsi_14":23.85,"sma_20":23.53,"sma_60":25.0,"sma_120":23.48},{"date":"2025-07-29","open":21.15,"high":21.22,"low":20.77,"close":21.12,"volume":12194,"rsi_14":22.47,"sma_20":23.42,"sma_60":24.94,"sma_120":23.5},{"date":"2025-07-30","open":21.29,"high":21.76,"low":20.94,"close":20.94,"volume":4435,"rsi_14":23.44,"sma_20":23.29,"sma_60":24.88,"sma_120":23.51},{"date":"2025-07-31","open":21.68,"high":22.16,"low":21.21,"close":21.74,"volume":24772,"rsi_14":38.94,"sma_20":23.18,"sma_60":24.84,"sma_120":23.54},{"date":"2025-08-01","open":22.04,"high":22.23,"low":21.58,"close":22.01,"volume":83780,"rsi_14":51.23,"sma_20":23.09,"sma_60":24.79,"sma_120":23.56},{"date":"2025-08-04","open":21.63,"high":22.34,"low":21.63,"close":21.99,"volume":13168,"rsi_14":55.93,"sma_20":23.01,"sma_60":24.74,"sma_120":23.58},{"date":"2025-08-05","open":22.08,"high":22.21,"low":21.89,"close":22.01,"volume":5065,"rsi_14":53.29,"sma_20":22.94,"sma_60":24.7,"sma_120":23.6},{"date":"2025-08-06","open":21.74,"high":21.75,"low":21.14,"close":21.63,"volume":34102,"rsi_14":50.0,"sma_20":22.85,"sma_60":24.65,"sma_120":23.63},{"date":"2025-08-07","open":21.57,"high":22.06,"low":21.55,"close":21.85,"volume":13704,"rsi_14":58.85,"sma_20":22.79,"sma_60":24.61,"sma_120":23.65},{"date":"2025-08-08","open":22.1,"high":22.22,"low":21.97,"close":21.97,"volume":9510,"rsi_14":54.92,"sma_20":22.75,"sma_60":24.55,"sma_120":23.67},{"date":"2025-08-11","open":21.9,"high":22.19,"low":21.24,"close":22.12,"volume":83288,"rsi_14":55.87,"sma_20":22.76,"sma_60":24.49,"sma_120":23.71},{"date":"2025-08-12","open":22.01,"high":22.77,"low":22.01,"close":22.72,"volume":9935,"rsi_14":68.08,"sma_20":22.82,"sma_60":24.45,"sma_120":23.74},{"date":"2025-08-13","open":22.78,"high":23.15,"low":22.78,"close":23.02,"volume":8148,"rsi_14":80.37,"sma_20":22.89,"sma_60":24.42,"sma_120":23.77},{"date":"2025-08-14","open":22.94,"high":23.12,"low":22.51,"close":23.04,"volume":10079,"rsi_14":79.76,"sma_20":22.96,"sma_60":24.37,"sma_120":23.81},{"date":"2025-08-15","open":23.36,"high":23.36,"low":22.81,"close":23.35,"volume":1452,"rsi_14":81.17,"sma_20":23.07,"sma_60":24.33,"sma_120":23.85},{"date":"2025-08-18","open":23.34,"high":23.54,"low":23.04,"close":23.36,"volume":26756,"rsi_14":83.19,"sma_20":23.16,"sma_60":24.29,"sma_120":23.88},{"date":"2025-08-19","open":23.28,"high":24.44,"low":22.81,"close":23.89,"volume":28484,"rsi_14":89.37,"sma_20":23.27,"sma_60":24.27,"sma_120":23.92},{"date":"2025-08-20","open":23.4,"high":23.58,"low":22.64,"close":22.73,"volume":21974,"rsi_14":61.98,"sma_20":23.34,"sma_60":24.24,"sma_120":23.95},{"date":"2025-08-21","open":23.08,"high":23.08,"low":22.34,"close":22.6,"volume":8415,"rsi_14":57.38,"sma_20":23.42,"sma_60":24.19,"sma_120":23.98},{"date":"2025-08-22","open":22.75,"high":23.57,"low":22.71,"close":23.43,"volume":12553,"rsi_14":65.02,"sma_20":23.55,"sma_60":24.15,"sma_120":24.02},{"date":"2025-08-25","open":23.31,"high":23.38,"low":22.93,"close":22.93,"volume":7787,"rsi_14":58.71,"sma_20":23.64,"sma_60":24.11,"sma_120":24.05},{"date":"2025-08-26","open":23.06,"high":23.06,"low":22.77,"close":22.97,"volume":8261,"rsi_14":63.53,"sma_20":23.73,"sma_60":24.07,"sma_120":24.08},{"date":"2025-08-27","open":22.7,"high":22.78,"low":22.48,"close":22.72,"volume":8091,"rsi_14":58.78,"sma_20":23.83,"sma_60":24.04,"sma_120":24.1},{"date":"2025-08-28","open":22.59,"high":22.84,"low":22.52,"close":22.84,"volume":2146,"rsi_14":58.78,"sma_20":23.89,"sma_60":24.01,"sma_120":24.12},{"date":"2025-08-29","open":22.7,"high":22.84,"low":22.52,"close":22.65,"volume":5837,"rsi_14":55.3,"sma_20":23.92,"sma_60":24.0,"sma_120":24.14},{"date":"2025-09-02","open":22.45,"high":22.63,"low":22.44,"close":22.48,"volume":18426,"rsi_14":47.41,"sma_20":23.95,"sma_60":23.97,"sma_120":24.17},{"date":"2025-09-03","open":22.43,"high":22.95,"low":22.43,"close":22.82,"volume":13418,"rsi_14":47.84,"sma_20":23.99,"sma_60":23.96,"sma_120":24.18},{"date":"2025-09-04","open":22.85,"high":23.43,"low":22.85,"close":23.07,"volume":10723,"rsi_14":50.34,"sma_20":24.06,"sma_60":23.96,"sma_120":24.2},{"date":"2025-09-05","open":23.74,"high":23.81,"low":23.07,"close":23.07,"volume":19757,"rsi_14":46.92,"sma_20":24.13,"sma_60":23.97,"sma_120":24.22},{"date":"2025-09-08","open":22.85,"high":23.06,"low":22.33,"close":22.9,"volume":59688,"rsi_14":45.05,"sma_20":24.18,"sma_60":23.96,"sma_120":24.24},{"date":"2025-09-09","open":22.72,"high":22.77,"low":22.21,"close":22.32,"volume":41552,"rsi_14":33.4,"sma_20":24.19,"sma_60":23.92,"sma_120":24.25},{"date":"2025-09-10","open":22.57,"high":23.18,"low":22.29,"close":22.78,"volume":19925,"rsi_14":50.59,"sma_20":24.19,"sma_60":23.9,"sma_120":24.26},{"date":"2025-09-11","open":22.91,"high":23.32,"low":22.77,"close":23.16,"volume":2355,"rsi_14":56.64,"sma_20":24.2,"sma_60":23.87,"sma_120":24.28},{"date":"2025-09-12","open":23.35,"high":23.63,"low":23.1,"close":23.21,"volume":5632,"rsi_14":46.88,"sma_20":24.21,"sma_60":23.85,"sma_120":24.31},{"date":"2025-09-15","open":22.79,"high":23.62,"low":22.79,"close":23.38,"volume":16707,"rsi_14":57.19,"sma_20":24.21,"sma_60":23.85,"sma_120":24.33},{"date":"2025-09-16","open":23.6,"high":23.71,"low":22.91,"close":23.34,"volume":18663,"rsi_14":55.82,"sma_20":24.21,"sma_60":23.83,"sma_120":24.35},{"date":"2025-09-17","open":23.45,"high":23.87,"low":23.25,"close":23.53,"volume":9132,"rsi_14":63.03,"sma_20":24.19,"sma_60":23.83,"sma_120":24.36},{"date":"2025-09-18","open":23.53,"high":24.38,"low":23.28,"close":23.8,"volume":18215,"rsi_14":64.64,"sma_20":24.25,"sma_60":23.84,"sma_120":24.38},{"date":"2025-09-19","open":23.25,"high":23.81,"low":22.21,"close":23.5,"volume":2548,"rsi_14":62.46,"sma_20":24.29,"sma_60":23.84,"sma_120":24.39},{"date":"2025-09-22","open":23.83,"high":23.83,"low":23.05,"close":23.13,"volume":19722,"rsi_14":58.99,"sma_20":24.28,"sma_60":23.82,"sma_120":24.41},{"date":"2025-09-23","open":23.33,"high":23.33,"low":23.06,"close":23.1,"volume":1299,"rsi_14":54.28,"sma_20":24.29,"sma_60":23.82,"sma_120":24.42},{"date":"2025-09-24","open":23.17,"high":23.76,"low":22.97,"close":22.97,"volume":5812,"rsi_14":48.35,"sma_20":24.29,"sma_60":23.81,"sma_120":24.43},{"date":"2025-09-25","open":22.95,"high":23.71,"low":22.89,"close":23.12,"volume":11126,"rsi_14":50.72,"sma_20":24.31,"sma_60":23.81,"sma_120":24.44},{"date":"2025-09-26","open":22.85,"high":22.99,"low":22.56,"close":22.59,"volume":17921,"rsi_14":45.8,"sma_20":24.29,"sma_60":23.79,"sma_120":24.46},{"date":"2025-09-29","open":22.86,"high":22.86,"low":22.38,"close":22.55,"volume":4158,"rsi_14":53.64,"sma_20":24.29,"sma_60":23.77,"sma_120":24.49},{"date":"2025-09-30","open":22.49,"high":22.58,"low":22.09,"close":22.46,"volume":19795,"rsi_14":44.33,"sma_20":24.29,"sma_60":23.75,"sma_120":24.51},{"date":"2025-10-01","open":22.32,"high":22.48,"low":21.99,"close":22.07,"volume":6045,"rsi_14":30.24,"sma_20":24.25,"sma_60":23.73,"sma_120":24.52},{"date":"2025-10-02","open":22.15,"high":22.39,"low":21.26,"close":21.52,"volume":21005,"rsi_14":24.13,"sma_20":24.17,"sma_60":23.69,"sma_120":24.53},{"date":"2025-10-03","open":21.62,"high":21.63,"low":21.47,"close":21.47,"volume":4331,"rsi_14":19.58,"sma_20":24.08,"sma_60":23.67,"sma_120":24.54},{"date":"2025-10-06","open":21.49,"high":21.83,"low":20.85,"close":20.88,"volume":41292,"rsi_14":16.71,"sma_20":23.98,"sma_60":23.64,"sma_120":24.52},{"date":"2025-10-07","open":21.11,"high":21.43,"low":20.94,"close":21.15,"volume":8433,"rsi_14":18.39,"sma_20":23.92,"sma_60":23.62,"sma_120":24.51},{"date":"2025-10-08","open":21.49,"high":21.82,"low":21.25,"close":21.51,"volume":14482,"rsi_14":20.39,"sma_20":23.85,"sma_60":23.62,"sma_120":24.5},{"date":"2025-10-09","open":21.67,"high":22.27,"low":21.58,"close":21.84,"volume":12426,"rsi_14":28.61,"sma_20":23.78,"sma_60":23.62,"sma_120":24.5},{"date":"2025-10-10","open":21.95,"high":22.12,"low":21.42,"close":21.42,"volume":7675,"rsi_14":28.26,"sma_20":23.68,"sma_60":23.62,"sma_120":24.48},{"date":"2025-10-13","open":21.42,"high":22.12,"low":21.38,"close":22.02,"volume":14575,"rsi_14":37.93,"sma_20":23.61,"sma_60":23.63,"sma_120":24.47},{"date":"2025-10-14","open":21.84,"high":22.62,"low":21.83,"close":22.26,"volume":7939,"rsi_14":42.39,"sma_20":23.56,"sma_60":23.64,"sma_120":24.45},{"date":"2025-10-15","open":22.35,"high":22.6,"low":22.13,"close":22.6,"volume":16725,"rsi_14":44.55,"sma_20":23.51,"sma_60":23.66,"sma_120":24.43},{"date":"2025-10-16","open":22.67,"high":23.49,"low":22.41,"close":22.62,"volume":5938,"rsi_14":50.39,"sma_20":23.44,"sma_60":23.68,"sma_120":24.42},{"date":"2025-10-17","open":22.56,"high":23.68,"low":22.56,"close":23.68,"volume":20695,"rsi_14":58.88,"sma_20":23.44,"sma_60":23.72,"sma_120":24.42},{"date":"2025-10-20","open":23.85,"high":23.85,"low":23.15,"close":23.15,"volume":9622,"rsi_14":54.22,"sma_20":23.43,"sma_60":23.75,"sma_120":24.41},{"date":"2025-10-21","open":23.36,"high":23.98,"low":23.34,"close":23.37,"volume":7052,"rsi_14":60.04,"sma_20":23.43,"sma_60":23.79,"sma_120":24.39},{"date":"2025-10-22","open":23.38,"high":23.9,"low":23.11,"close":23.11,"volume":15176,"rsi_14":63.53,"sma_20":23.43,"sma_60":23.82,"sma_120":24.38},{"date":"2025-10-23","open":23.57,"high":23.87,"low":23.08,"close":23.24,"volume":14755,"rsi_14":65.19,"sma_20":23.42,"sma_60":23.85,"sma_120":24.37},{"date":"2025-10-24","open":23.47,"high":24.23,"low":23.09,"close":23.11,"volume":16906,"rsi_14":71.54,"sma_20":23.44,"sma_60":23.87,"sma_120":24.36},{"date":"2025-10-27","open":24.38,"high":25.14,"low":24.35,"close":24.76,"volume":46110,"rsi_14":77.95,"sma_20":23.54,"sma_60":23.92,"sma_120":24.35},{"date":"2025-10-28","open":25.09,"high":25.53,"low":25.0,"close":25.28,"volume":16281,"rsi_14":78.49,"sma_20":23.68,"sma_60":23.97,"sma_120":24.35},{"date":"2025-10-29","open":25.66,"high":25.85,"low":25.06,"close":25.38,"volume":8990,"rsi_14":77.71,"sma_20":23.84,"sma_60":24.03,"sma_120":24.36},{"date":"2025-10-30","open":25.57,"high":26.1,"low":25.57,"close":26.07,"volume":36325,"rsi_14":85.37,"sma_20":24.07,"sma_60":24.1,"sma_120":24.37},{"date":"2025-10-31","open":25.76,"high":26.34,"low":25.2,"close":25.92,"volume":6773,"rsi_14":81.61,"sma_20":24.29,"sma_60":24.17,"sma_120":24.39},{"date":"2025-11-03","open":25.89,"high":26.33,"low":25.14,"close":25.23,"volume":249046,"rsi_14":71.91,"sma_20":24.51,"sma_60":24.22,"sma_120":24.38},{"date":"2025-11-04","open":26.81,"high":26.81,"low":24.9,"close":24.9,"volume":16608,"rsi_14":66.67,"sma_20":24.69,"sma_60":24.26,"sma_120":24.38},{"date":"2025-11-05","open":25.58,"high":26.16,"low":25.58,"close":26.13,"volume":9423,"rsi_14":72.02,"sma_20":24.92,"sma_60":24.32,"sma_120":24.38},{"date":"2025-11-06","open":25.96,"high":26.3,"low":25.85,"close":26.05,"volume":8450,"rsi_14":67.71,"sma_20":25.13,"sma_60":24.37,"sma_120":24.39},{"date":"2025-11-07","open":26.23,"high":26.58,"low":25.74,"close":26.05,"volume":190012,"rsi_14":73.49,"sma_20":25.36,"sma_60":24.42,"sma_120":24.39},{"date":"2025-11-10","open":26.17,"high":26.54,"low":26.06,"close":26.54,"volume":331308,"rsi_14":74.59,"sma_20":25.59,"sma_60":24.47,"sma_120":24.4},{"date":"2025-11-11","open":26.04,"high":26.38,"low":25.85,"close":26.38,"volume":4863,"rsi_14":75.72,"sma_20":25.79,"sma_60":24.52,"sma_120":24.4},{"date":"2025-11-12","open":26.57,"high":27.48,"low":26.2,"close":27.34,"volume":6079,"rsi_14":78.53,"sma_20":26.03,"sma_60":24.57,"sma_120":24.42},{"date":"2025-11-13","open":27.44,"high":28.14,"low":26.11,"close":27.49,"volume":7580,"rsi_14":80.43,"sma_20":26.27,"sma_60":24.65,"sma_120":24.45},{"date":"2025-11-14","open":26.43,"high":26.46,"low":25.57,"close":25.74,"volume":17039,"rsi_14":56.77,"sma_20":26.38,"sma_60":24.7,"sma_120":24.44},{"date":"2025-11-17","open":26.27,"high":27.02,"low":26.08,"close":26.47,"volume":13916,"rsi_14":57.98,"sma_20":26.55,"sma_60":24.75,"sma_120":24.45},{"date":"2025-11-18","open":26.24,"high":26.41,"low":26.03,"close":26.04,"volume":30323,"rsi_14":54.22,"sma_20":26.69,"sma_60":24.8,"sma_120":24.46},{"date":"2025-11-19","open":26.3,"high":26.63,"low":25.7,"close":25.87,"volume":16161,"rsi_14":48.62,"sma_20":26.83,"sma_60":24.85,"sma_120":24.46},{"date":"2025-11-20","open":26.29,"high":26.35,"low":24.83,"close":25.61,"volume":4857,"rsi_14":47.93,"sma_20":26.96,"sma_60":24.9,"sma_120":24.47},{"date":"2025-11-21","open":25.34,"high":25.46,"low":24.8,"close":25.25,"volume":10126,"rsi_14":50.14,"sma_20":27.07,"sma_60":24.93,"sma_120":24.47},{"date":"2025-11-24","open":25.56,"high":25.77,"low":25.08,"close":25.53,"volume":4175,"rsi_14":54.48,"sma_20":27.11,"sma_60":24.98,"sma_120":24.49},{"date":"2025-11-25","open":25.63,"high":25.63,"low":25.24,"close":25.53,"volume":2469,"rsi_14":44.87,"sma_20":27.12,"sma_60":25.03,"sma_120":24.5},{"date":"2025-11-26","open":25.74,"high":26.03,"low":25.28,"close":25.53,"volume":2976,"rsi_14":45.51,"sma_20":27.13,"sma_60":25.07,"sma_120":24.52},{"date":"2025-11-28","open":25.87,"high":26.27,"low":25.87,"close":26.04,"volume":3134,"rsi_14":49.92,"sma_20":27.13,"sma_60":25.12,"sma_120":24.54},{"date":"2025-12-01","open":26.14,"high":26.64,"low":25.81,"close":26.64,"volume":5147,"rsi_14":50.83,"sma_20":27.17,"sma_60":25.18,"sma_120":24.57},{"date":"2025-12-02","open":26.45,"high":26.45,"low":26.03,"close":26.03,"volume":3024,"rsi_14":47.48,"sma_20":27.21,"sma_60":25.23,"sma_120":24.59},{"date":"2025-12-03","open":26.0,"high":26.53,"low":25.81,"close":25.81,"volume":5508,"rsi_14":37.4,"sma_20":27.26,"sma_60":25.29,"sma_120":24.6},{"date":"2025-12-04","open":26.08,"high":26.45,"low":26.04,"close":26.12,"volume":3617,"rsi_14":39.0,"sma_20":27.26,"sma_60":25.34,"sma_120":24.62},{"date":"2025-12-05","open":26.77,"high":26.77,"low":25.86,"close":26.07,"volume":5709,"rsi_14":53.58,"sma_20":27.26,"sma_60":25.39,"sma_120":24.63},{"date":"2025-12-08","open":26.1,"high":26.12,"low":25.86,"close":26.1,"volume":3538,"rsi_14":45.14,"sma_20":27.26,"sma_60":25.43,"sma_120":24.64},{"date":"2025-12-09","open":26.19,"high":26.19,"low":25.39,"close":25.85,"volume":4784,"rsi_14":47.38,"sma_20":27.22,"sma_60":25.47,"sma_120":24.66},{"date":"2025-12-10","open":26.17,"high":26.17,"low":25.5,"close":25.5,"volume":4639,"rsi_14":45.14,"sma_20":27.18,"sma_60":25.51,"sma_120":24.67},{"date":"2025-12-11","open":26.01,"high":26.71,"low":25.74,"close":25.9,"volume":3845,"rsi_14":53.6,"sma_20":27.1,"sma_60":25.54,"sma_120":24.69},{"date":"2025-12-12","open":26.62,"high":26.96,"low":25.85,"close":26.21,"volume":3743,"rsi_14":60.85,"sma_20":27.03,"sma_60":25.58,"sma_120":24.71},{"date":"2025-12-15","open":26.78,"high":26.96,"low":25.94,"close":26.86,"volume":6607,"rsi_14":64.25,"sma_20":27.08,"sma_60":25.63,"sma_120":24.74},{"date":"2025-12-16","open":25.87,"high":26.47,"low":25.87,"close":26.1,"volume":3315,"rsi_14":54.44,"sma_20":27.05,"sma_60":25.68,"sma_120":24.75},{"date":"2025-12-17","open":25.91,"high":26.02,"low":25.65,"close":25.73,"volume":3900,"rsi_14":50.54,"sma_20":27.03,"sma_60":25.72,"sma_120":24.77},{"date":"2025-12-18","open":25.19,"high":25.8,"low":25.18,"close":25.18,"volume":11774,"rsi_14":40.63,"sma_20":26.98,"sma_60":25.75,"sma_120":24.78},{"date":"2025-12-19","open":25.62,"high":26.16,"low":25.12,"close":25.57,"volume":10538,"rsi_14":38.18,"sma_20":26.98,"sma_60":25.79,"sma_120":24.8},{"date":"2025-12-22","open":26.0,"high":26.0,"low":25.8,"close":25.8,"volume":9512,"rsi_14":46.14,"sma_20":27.0,"sma_60":25.84,"sma_120":24.81},{"date":"2025-12-23","open":25.71,"high":26.45,"low":25.71,"close":26.25,"volume":12820,"rsi_14":53.01,"sma_20":27.03,"sma_60":25.89,"sma_120":24.83},{"date":"2025-12-24","open":26.09,"high":26.29,"low":26.09,"close":26.29,"volume":488,"rsi_14":50.34,"sma_20":27.06,"sma_60":25.95,"sma_120":24.85},{"date":"2025-12-26","open":26.38,"high":26.77,"low":26.38,"close":26.51,"volume":2344,"rsi_14":53.06,"sma_20":27.1,"sma_60":26.02,"sma_120":24.88},{"date":"2025-12-29","open":26.41,"high":26.6,"low":26.13,"close":26.13,"volume":14216,"rsi_14":48.99,"sma_20":27.1,"sma_60":26.1,"sma_120":24.9},{"date":"2025-12-30","open":26.47,"high":27.36,"low":25.64,"close":26.38,"volume":25133,"rsi_14":53.78,"sma_20":27.08,"sma_60":26.18,"sma_120":24.92},{"date":"2025-12-31","open":26.96,"high":26.96,"low":26.48,"close":26.86,"volume":7127,"rsi_14":61.52,"sma_20":27.12,"sma_60":26.28,"sma_120":24.96},{"date":"2026-01-02","open":27.51,"high":27.51,"low":26.06,"close":26.06,"volume":4947,"rsi_14":50.25,"sma_20":27.12,"sma_60":26.36,"sma_120":24.99},{"date":"2026-01-05","open":26.08,"high":26.66,"low":25.59,"close":26.45,"volume":5701,"rsi_14":52.02,"sma_20":27.13,"sma_60":26.44,"sma_120":25.03},{"date":"2026-01-06","open":26.71,"high":27.65,"low":26.63,"close":27.65,"volume":5949,"rsi_14":56.09,"sma_20":27.21,"sma_60":26.53,"sma_120":25.08},{"date":"2026-01-07","open":27.08,"high":27.9,"low":26.78,"close":26.84,"volume":993,"rsi_14":55.65,"sma_20":27.24,"sma_60":26.62,"sma_120":25.12},{"date":"2026-01-08","open":28.64,"high":28.64,"low":26.58,"close":27.58,"volume":28669,"rsi_14":63.37,"sma_20":27.32,"sma_60":26.71,"sma_120":25.17},{"date":"2026-01-09","open":27.58,"high":28.13,"low":27.58,"close":27.87,"volume":5448,"rsi_14":70.19,"sma_20":27.44,"sma_60":26.8,"sma_120":25.22},{"date":"2026-01-12","open":28.4,"high":29.23,"low":27.83,"close":28.88,"volume":23724,"rsi_14":72.72,"sma_20":27.58,"sma_60":26.9,"sma_120":25.28},{"date":"2026-01-13","open":28.9,"high":29.37,"low":28.27,"close":28.7,"volume":10391,"rsi_14":70.09,"sma_20":27.71,"sma_60":27.0,"sma_120":25.34},{"date":"2026-01-14","open":29.07,"high":29.13,"low":28.37,"close":28.6,"volume":20511,"rsi_14":67.09,"sma_20":27.8,"sma_60":27.09,"sma_120":25.4},{"date":"2026-01-15","open":28.49,"high":29.26,"low":27.44,"close":28.02,"volume":3613,"rsi_14":61.69,"sma_20":27.9,"sma_60":27.17,"sma_120":25.46},{"date":"2026-01-16","open":28.29,"high":29.27,"low":27.74,"close":28.92,"volume":14306,"rsi_14":64.92,"sma_20":28.07,"sma_60":27.26,"sma_120":25.52},{"date":"2026-01-20","open":28.5,"high":28.72,"low":27.98,"close":28.72,"volume":8830,"rsi_14":66.34,"sma_20":28.25,"sma_60":27.36,"sma_120":25.59},{"date":"2026-01-21","open":30.27,"high":30.27,"low":29.0,"close":29.0,"volume":1371,"rsi_14":66.47,"sma_20":28.43,"sma_60":27.45,"sma_120":25.65},{"date":"2026-01-22","open":29.38,"high":29.85,"low":29.22,"close":29.44,"volume":2739,"rsi_14":66.3,"sma_20":28.62,"sma_60":27.56,"sma_120":25.72},{"date":"2026-01-23","open":29.94,"high":30.21,"low":29.17,"close":29.61,"volume":42300,"rsi_14":74.34,"sma_20":28.8,"sma_60":27.64,"sma_120":25.78},{"date":"2026-01-26","open":30.28,"high":30.29,"low":29.3,"close":29.35,"volume":18100,"rsi_14":70.26,"sma_20":28.95,"sma_60":27.71,"sma_120":25.84},{"date":"2026-01-27","open":29.38,"high":30.53,"low":29.38,"close":30.53,"volume":7200,"rsi_14":70.18,"sma_20":29.16,"sma_60":27.8,"sma_120":25.91},{"date":"2026-01-28","open":30.67,"high":31.71,"low":30.23,"close":30.34,"volume":72800,"rsi_14":76.81,"sma_20":29.38,"sma_60":27.87,"sma_120":25.99},{"date":"2026-01-29","open":30.73,"high":31.17,"low":30.18,"close":30.81,"volume":120600,"rsi_14":75.85,"sma_20":29.61,"sma_60":27.95,"sma_120":26.06},{"date":"2026-01-30","open":30.32,"high":30.44,"low":29.9,"close":30.25,"volume":31000,"rsi_14":68.29,"sma_20":29.79,"sma_60":28.04,"sma_120":26.13},{"date":"2026-02-02","open":30.34,"high":31.77,"low":29.3,"close":31.21,"volume":237300,"rsi_14":68.01,"sma_20":30.05,"sma_60":28.14,"sma_120":26.2},{"date":"2026-02-03","open":31.59,"high":32.6,"low":31.24,"close":31.92,"volume":23400,"rsi_14":72.94,"sma_20":30.34,"sma_60":28.24,"sma_120":26.28},{"date":"2026-02-04","open":32.11,"high":32.11,"low":31.17,"close":32.1,"volume":6300,"rsi_14":74.73,"sma_20":30.57,"sma_60":28.34,"sma_120":26.36},{"date":"2026-02-05","open":31.77,"high":31.77,"low":30.38,"close":30.43,"volume":11700,"rsi_14":64.71,"sma_20":30.76,"sma_60":28.42,"sma_120":26.42},{"date":"2026-02-06","open":30.95,"high":30.99,"low":30.11,"close":30.38,"volume":19900,"rsi_14":59.92,"sma_20":30.9,"sma_60":28.48,"sma_120":26.48},{"date":"2026-02-09","open":30.35,"high":30.81,"low":30.35,"close":30.71,"volume":21900,"rsi_14":63.31,"sma_20":31.05,"sma_60":28.55,"sma_120":26.54},{"date":"2026-02-10","open":30.58,"high":30.58,"low":30.13,"close":30.48,"volume":7417,"rsi_14":77.01,"sma_20":28.84,"sma_60":27.66,"sma_120":25.79},{"date":"2026-02-11","open":30.77,"high":31.14,"low":30.24,"close":30.81,"volume":5655,"rsi_14":75.96,"sma_20":29.06,"sma_60":27.75,"sma_120":25.86},{"date":"2026-02-12","open":30.91,"high":31.27,"low":29.63,"close":30.15,"volume":25105,"rsi_14":68.06,"sma_20":29.25,"sma_60":27.83,"sma_120":25.93},{"date":"2026-02-13","open":30.27,"high":30.27,"low":28.9,"close":29.74,"volume":32260,"rsi_14":72.3,"sma_20":29.43,"sma_60":27.89,"sma_120":25.99},{"date":"2026-02-17","open":31.0,"high":31.0,"low":29.43,"close":29.94,"volume":13783,"rsi_14":43.34,"sma_20":31.43,"sma_60":28.84,"sma_120":26.82},{"date":"2026-02-18","open":30.23,"high":30.33,"low":29.06,"close":29.58,"volume":24700,"rsi_14":43.78,"sma_20":31.48,"sma_60":28.91,"sma_120":26.88},{"date":"2026-02-19","open":29.85,"high":29.85,"low":28.66,"close":29.08,"volume":31800,"rsi_14":35.89,"sma_20":31.48,"sma_60":28.96,"sma_120":26.93},{"date":"2026-02-20","open":29.6,"high":29.64,"low":28.48,"close":29.43,"volume":20280,"rsi_14":43.02,"sma_20":31.48,"sma_60":29.03,"sma_120":26.98},{"date":"2026-02-23","open":29.08,"high":29.89,"low":28.91,"close":29.33,"volume":16500,"rsi_14":31.5,"sma_20":31.47,"sma_60":29.1,"sma_120":27.04},{"date":"2026-02-24","open":28.83,"high":29.52,"low":28.83,"close":29.07,"volume":38601,"rsi_14":52.46,"sma_20":29.9,"sma_60":28.09,"sma_120":26.18},{"date":"2026-02-25","open":29.34,"high":29.4,"low":28.93,"close":29.08,"volume":25434,"rsi_14":16.41,"sma_20":31.38,"sma_60":29.22,"sma_120":27.15},{"date":"2026-02-26","open":28.75,"high":28.75,"low":28.01,"close":28.26,"volume":22668,"rsi_14":48.35,"sma_20":30.08,"sma_60":28.18,"sma_120":26.27},{"date":"2026-02-27","open":28.26,"high":28.44,"low":27.41,"close":27.49,"volume":7045,"rsi_14":51.57,"sma_20":30.15,"sma_60":28.2,"sma_120":26.31},{"date":"2026-03-02","open":27.12,"high":27.31,"low":26.43,"close":26.72,"volume":23282,"rsi_14":8.04,"sma_20":30.92,"sma_60":29.27,"sma_120":27.25},{"date":"2026-03-03","open":25.36,"high":26.64,"low":25.11,"close":25.72,"volume":16687,"rsi_14":6.46,"sma_20":30.61,"sma_60":29.26,"sma_120":27.27},{"date":"2026-03-04","open":25.8,"high":26.72,"low":25.58,"close":25.92,"volume":4643,"rsi_14":28.46,"sma_20":29.76,"sma_60":28.15,"sma_120":26.36},{"date":"2026-03-05","open":25.35,"high":25.35,"low":24.47,"close":25.35,"volume":2832,"rsi_14":25.6,"sma_20":29.61,"sma_60":28.12,"sma_120":26.39},{"date":"2026-03-06","open":25.01,"high":25.51,"low":24.75,"close":25.03,"volume":9598,"rsi_14":12.15,"sma_20":29.44,"sma_60":28.1,"sma_120":26.4},{"date":"2026-03-09","open":24.34,"high":26.21,"low":24.18,"close":26.21,"volume":59931,"rsi_14":33.42,"sma_20":29.5,"sma_60":29.24,"sma_120":27.36},{"date":"2026-03-10","open":26.48,"high":26.84,"low":25.84,"close":26.12,"volume":12353,"rsi_14":31.34,"sma_20":29.26,"sma_60":29.25,"sma_120":27.38},{"date":"2026-03-11","open":26.16,"high":26.94,"low":25.78,"close":25.78,"volume":10350,"rsi_14":27.54,"sma_20":29.05,"sma_60":28.1,"sma_120":26.47},{"date":"2026-03-12","open":25.52,"high":25.77,"low":24.97,"close":25.52,"volume":11540,"rsi_14":28.39,"sma_20":28.75,"sma_60":29.23,"sma_120":27.4},{"date":"2026-03-13","open":25.65,"high":25.91,"low":25.28,"close":25.49,"volume":14281,"rsi_14":28.36,"sma_20":28.66,"sma_60":28.09,"sma_120":26.51},{"date":"2026-03-16","open":26.35,"high":26.48,"low":25.8,"close":26.19,"volume":38708,"rsi_14":34.55,"sma_20":28.44,"sma_60":28.1,"sma_120":26.54},{"date":"2026-03-17","open":26.38,"high":26.67,"low":26.21,"close":26.21,"volume":15319,"rsi_14":34.55,"sma_20":28.22,"sma_60":28.11,"sma_120":26.57},{"date":"2026-03-18","open":28.14,"high":28.14,"low":25.88,"close":25.88,"volume":8787,"rsi_14":40.44,"sma_20":28.04,"sma_60":28.12,"sma_120":26.59},{"date":"2026-03-19","open":26.27,"high":26.96,"low":25.71,"close":26.09,"volume":5169,"rsi_14":44.51,"sma_20":27.83,"sma_60":28.11,"sma_120":26.62},{"date":"2026-03-20","open":26.16,"high":26.9,"low":25.76,"close":26.0,"volume":2057,"rsi_14":41.53,"sma_20":27.57,"sma_60":28.1,"sma_120":26.64},{"date":"2026-03-23","open":28.07,"high":28.07,"low":25.53,"close":25.67,"volume":8086,"rsi_14":54.67,"sma_20":27.43,"sma_60":28.09,"sma_120":26.66},{"date":"2026-03-24","open":25.23,"high":25.52,"low":24.56,"close":25.01,"volume":14430,"rsi_14":45.27,"sma_20":27.22,"sma_60":28.08,"sma_120":26.68},{"date":"2026-03-25","open":25.26,"high":25.7,"low":24.64,"close":25.18,"volume":9238,"rsi_14":42.38,"sma_20":26.99,"sma_60":28.06,"sma_120":26.7},{"date":"2026-03-26","open":25.0,"high":25.03,"low":24.22,"close":24.43,"volume":5486,"rsi_14":45.71,"sma_20":26.8,"sma_60":28.03,"sma_120":26.71},{"date":"2026-03-27","open":24.23,"high":24.36,"low":24.11,"close":24.13,"volume":3324,"rsi_14":22.28,"sma_20":26.62,"sma_60":27.99,"sma_120":26.71},{"date":"2026-03-30","open":24.56,"high":24.56,"low":23.22,"close":23.69,"volume":3651,"rsi_14":23.42,"sma_20":26.47,"sma_60":27.95,"sma_120":26.71},{"date":"2026-03-31","open":24.26,"high":24.99,"low":24.07,"close":24.28,"volume":15727,"rsi_14":43.55,"sma_20":26.46,"sma_60":27.93,"sma_120":26.72},{"date":"2026-04-01","open":24.83,"high":25.1,"low":24.6,"close":25.1,"volume":6141,"rsi_14":44.9,"sma_20":26.38,"sma_60":27.91,"sma_120":26.73},{"date":"2026-04-02","open":24.75,"high":25.77,"low":24.55,"close":24.69,"volume":6275,"rsi_14":46.03,"sma_20":26.35,"sma_60":27.88,"sma_120":26.73},{"date":"2026-04-06","open":25.08,"high":26.13,"low":25.08,"close":25.62,"volume":5438,"rsi_14":47.64,"sma_20":26.37,"sma_60":27.86,"sma_120":26.75},{"date":"2026-04-07","open":25.62,"high":26.06,"low":25.44,"close":25.7,"volume":11700,"rsi_14":44.35,"sma_20":26.29,"sma_60":27.86,"sma_120":26.77},{"date":"2026-04-08","open":27.59,"high":27.59,"low":25.93,"close":26.02,"volume":10223,"rsi_14":58.61,"sma_20":26.35,"sma_60":27.86,"sma_120":26.79},{"date":"2026-04-09","open":26.05,"high":28.79,"low":26.05,"close":27.44,"volume":6749,"rsi_14":61.25,"sma_20":26.42,"sma_60":27.9,"sma_120":26.82},{"date":"2026-04-10","open":27.33,"high":28.6,"low":27.33,"close":28.28,"volume":3571,"rsi_14":64.79,"sma_20":26.55,"sma_60":27.95,"sma_120":26.87},{"date":"2026-04-13","open":27.16,"high":28.64,"low":27.16,"close":28.47,"volume":11358,"rsi_14":68.07,"sma_20":26.7,"sma_60":27.99,"sma_120":26.91},{"date":"2026-04-14","open":28.86,"high":29.51,"low":27.8,"close":28.9,"volume":47039,"rsi_14":75.99,"sma_20":26.85,"sma_60":28.04,"sma_120":26.97},{"date":"2026-04-15","open":29.43,"high":29.43,"low":28.62,"close":28.88,"volume":8981,"rsi_14":75.0,"sma_20":26.98,"sma_60":28.08,"sma_120":27.02},{"date":"2026-04-16","open":29.22,"high":29.35,"low":28.69,"close":29.1,"volume":4671,"rsi_14":83.42,"sma_20":27.14,"sma_60":28.13,"sma_120":27.08},{"date":"2026-04-17","open":29.27,"high":29.86,"low":29.27,"close":29.42,"volume":3768,"rsi_14":87.13,"sma_20":27.3,"sma_60":28.19,"sma_120":27.14},{"date":"2026-04-20","open":29.23,"high":29.26,"low":29.23,"close":29.26,"volume":1855,"rsi_14":90.97,"sma_20":27.48,"sma_60":28.24,"sma_120":27.21},{"date":"2026-04-21","open":30.1,"high":30.1,"low":28.89,"close":29.51,"volume":3324,"rsi_14":88.98,"sma_20":27.66,"sma_60":28.28,"sma_120":27.28},{"date":"2026-04-22","open":29.23,"high":29.39,"low":29.13,"close":29.37,"volume":2353,"rsi_14":84.1,"sma_20":27.9,"sma_60":28.34,"sma_120":27.35},{"date":"2026-04-23","open":28.98,"high":30.19,"low":28.41,"close":28.41,"volume":27135,"rsi_14":94.13,"sma_20":28.13,"sma_60":28.37,"sma_120":27.4},{"date":"2026-04-24","open":29.63,"high":29.63,"low":28.18,"close":28.65,"volume":4355,"rsi_14":78.17,"sma_20":28.31,"sma_60":28.39,"sma_120":27.46},{"date":"2026-04-27","open":28.39,"high":29.78,"low":27.95,"close":28.73,"volume":4128,"rsi_14":76.35,"sma_20":28.53,"sma_60":28.42,"sma_120":27.52},{"date":"2026-04-28","open":28.98,"high":28.98,"low":27.8,"close":27.8,"volume":4024,"rsi_14":67.35,"sma_20":28.76,"sma_60":28.43,"sma_120":27.57},{"date":"2026-04-29","open":28.02,"high":29.85,"low":27.23,"close":27.23,"volume":4924,"rsi_14":44.55,"sma_20":28.88,"sma_60":28.41,"sma_120":27.6},{"date":"2026-04-30","open":27.58,"high":27.69,"low":26.11,"close":27.16,"volume":11634,"rsi_14":35.0,"sma_20":28.99,"sma_60":28.38,"sma_120":27.64},{"date":"2026-05-01","open":27.14,"high":27.15,"low":26.15,"close":26.62,"volume":1582,"rsi_14":33.3,"sma_20":29.13,"sma_60":28.35,"sma_120":27.68},{"date":"2026-05-04","open":27.22,"high":27.5,"low":25.14,"close":25.76,"volume":7576,"rsi_14":22.02,"sma_20":29.13,"sma_60":28.31,"sma_120":27.7},{"date":"2026-05-05","open":25.56,"high":26.71,"low":25.56,"close":26.65,"volume":4381,"rsi_14":27.28,"sma_20":29.14,"sma_60":28.27,"sma_120":27.72},{"date":"2026-05-06","open":28.11,"high":28.52,"low":27.48,"close":27.55,"volume":3677,"rsi_14":38.67,"sma_20":29.24,"sma_60":28.25,"sma_120":27.76},{"date":"2026-05-07","open":27.47,"high":28.75,"low":26.12,"close":26.12,"volume":1309,"rsi_14":45.75,"sma_20":29.31,"sma_60":28.25,"sma_120":27.81},{"date":"2026-05-08","open":26.38,"high":28.9,"low":26.38,"close":27.86,"volume":5382,"rsi_14":31.92,"sma_20":29.08,"sma_60":28.16,"sma_120":27.81},{"date":"2026-05-11","open":27.98,"high":28.43,"low":27.48,"close":27.64,"volume":5124,"rsi_14":34.2,"sma_20":29.02,"sma_60":28.13,"sma_120":27.84},{"date":"2026-05-12","open":27.78,"high":28.11,"low":26.7,"close":28.11,"volume":5432,"rsi_14":37.98,"sma_20":28.95,"sma_60":28.08,"sma_120":27.87},{"date":"2026-05-13","open":27.61,"high":28.17,"low":26.68,"close":26.68,"volume":6719,"rsi_14":37.8,"sma_20":28.81,"sma_60":28.0,"sma_120":27.87},{"date":"2026-05-14","open":26.69,"high":28.12,"low":26.69,"close":26.77,"volume":4128,"rsi_14":42.75,"sma_20":28.71,"sma_60":27.95,"sma_120":27.89},{"date":"2026-05-15","open":26.72,"high":27.94,"low":26.37,"close":27.53,"volume":17818,"rsi_14":38.76,"sma_20":28.5,"sma_60":27.87,"sma_120":27.88},{"date":"2026-05-18","open":28.08,"high":28.88,"low":27.38,"close":27.69,"volume":10859,"rsi_14":46.28,"sma_20":28.4,"sma_60":27.83,"sma_120":27.89},{"date":"2026-05-19","open":26.94,"high":27.93,"low":26.9,"close":27.38,"volume":4213,"rsi_14":47.93,"sma_20":28.26,"sma_60":27.79,"sma_120":27.9},{"date":"2026-05-20","open":28.32,"high":28.37,"low":27.76,"close":28.15,"volume":3051,"rsi_14":51.67,"sma_20":28.15,"sma_60":27.76,"sma_120":27.92},{"date":"2026-05-21","open":28.07,"high":29.06,"low":28.06,"close":28.56,"volume":7012,"rsi_14":55.87,"sma_20":28.11,"sma_60":27.73,"sma_120":27.94},{"date":"2026-05-22","open":27.87,"high":29.41,"low":27.73,"close":28.56,"volume":1491,"rsi_14":57.14,"sma_20":28.04,"sma_60":27.71,"sma_120":27.94},{"date":"2026-05-26","open":28.39,"high":29.98,"low":28.39,"close":29.26,"volume":8314,"rsi_14":59.1,"sma_20":28.04,"sma_60":27.73,"sma_120":27.97},{"date":"2026-05-27","open":29.12,"high":29.49,"low":28.76,"close":29.02,"volume":1765,"rsi_14":57.49,"sma_20":28.11,"sma_60":27.78,"sma_120":27.99},{"date":"2026-05-28","open":28.87,"high":30.42,"low":28.87,"close":29.03,"volume":8169,"rsi_14":67.35,"sma_20":28.15,"sma_60":27.82,"sma_120":28.0},{"date":"2026-05-29","open":31.62,"high":31.62,"low":29.26,"close":29.26,"volume":2673,"rsi_14":64.54,"sma_20":28.23,"sma_60":27.88,"sma_120":28.01},{"date":"2026-06-01","open":29.71,"high":29.97,"low":29.26,"close":29.37,"volume":15513,"rsi_14":63.41,"sma_20":28.3,"sma_60":27.91,"sma_120":28.02},{"date":"2026-06-02","open":29.27,"high":29.68,"low":29.27,"close":29.61,"volume":3117,"rsi_14":62.76,"sma_20":28.47,"sma_60":27.98,"sma_120":28.04},{"date":"2026-06-03","open":29.16,"high":29.16,"low":28.22,"close":28.22,"volume":9214,"rsi_14":58.58,"sma_20":28.49,"sma_60":27.99,"sma_120":28.05},{"date":"2026-06-04","open":28.67,"high":29.38,"low":27.86,"close":28.35,"volume":5674,"rsi_14":60.51,"sma_20":28.5,"sma_60":28.01,"sma_120":28.06},{"date":"2026-06-05","open":27.31,"high":27.31,"low":26.7,"close":27.0,"volume":3295,"rsi_14":44.63,"sma_20":28.52,"sma_60":28.03,"sma_120":28.06},{"date":"2026-06-08","open":26.69,"high":26.9,"low":26.2,"close":26.27,"volume":5018,"rsi_14":39.24,"sma_20":28.45,"sma_60":28.04,"sma_120":28.06},{"date":"2026-06-09","open":26.85,"high":27.68,"low":25.71,"close":26.31,"volume":13465,"rsi_14":39.0,"sma_20":28.36,"sma_60":28.03,"sma_120":28.06},{"date":"2026-06-10","open":26.89,"high":27.68,"low":26.49,"close":26.49,"volume":3148,"rsi_14":36.36,"sma_20":28.3,"sma_60":28.03,"sma_120":28.07},{"date":"2026-06-11","open":27.17,"high":28.85,"low":27.17,"close":28.85,"volume":8473,"rsi_14":50.85,"sma_20":28.4,"sma_60":28.06,"sma_120":28.09},{"date":"2026-06-12","open":29.42,"high":29.46,"low":28.57,"close":28.69,"volume":6742,"rsi_14":50.82,"sma_20":28.51,"sma_60":28.1,"sma_120":28.11},{"date":"2026-06-15","open":29.15,"high":29.96,"low":29.15,"close":29.55,"volume":2577,"rsi_14":52.94,"sma_20":28.62,"sma_60":28.15,"sma_120":28.13},{"date":"2026-06-16","open":29.3,"high":29.95,"low":28.73,"close":29.44,"volume":3091,"rsi_14":55.4,"sma_20":28.72,"sma_60":28.2,"sma_120":28.15},{"date":"2026-06-17","open":28.84,"high":29.71,"low":28.84,"close":28.97,"volume":8032,"rsi_14":48.0,"sma_20":28.76,"sma_60":28.23,"sma_120":28.16},{"date":"2026-06-18","open":28.54,"high":29.16,"low":28.23,"close":28.8,"volume":4056,"rsi_14":48.18,"sma_20":28.82,"sma_60":28.29,"sma_120":28.18},{"date":"2026-06-22","open":28.37,"high":29.65,"low":28.37,"close":29.6,"volume":7996,"rsi_14":49.94,"sma_20":28.85,"sma_60":28.35,"sma_120":28.2},{"date":"2026-06-23","open":29.9,"high":29.9,"low":28.67,"close":29.06,"volume":1033,"rsi_14":46.46,"sma_20":28.88,"sma_60":28.42,"sma_120":28.22},{"date":"2026-06-24","open":28.29,"high":29.18,"low":28.29,"close":29.07,"volume":3194,"rsi_14":55.7,"sma_20":28.88,"sma_60":28.49,"sma_120":28.24},{"date":"2026-06-25","open":29.53,"high":29.53,"low":28.83,"close":29.09,"volume":7208,"rsi_14":55.09,"sma_20":28.89,"sma_60":28.57,"sma_120":28.26},{"date":"2026-06-26","open":29.35,"high":29.35,"low":28.82,"close":28.82,"volume":2208,"rsi_14":65.93,"sma_20":28.88,"sma_60":28.64,"sma_120":28.28},{"date":"2026-06-29","open":29.24,"high":30.89,"low":29.24,"close":30.85,"volume":8332,"rsi_14":77.99,"sma_20":28.94,"sma_60":28.72,"sma_120":28.32},{"date":"2026-06-30","open":30.15,"high":30.15,"low":28.83,"close":28.83,"volume":5293,"rsi_14":63.26,"sma_20":28.93,"sma_60":28.78,"sma_120":28.33},{"date":"2026-07-01","open":28.91,"high":30.08,"low":28.67,"close":30.08,"volume":6059,"rsi_14":63.3,"sma_20":28.9,"sma_60":28.83,"sma_120":28.35},{"date":"2026-07-02","open":30.35,"high":30.35,"low":28.88,"close":29.15,"volume":3711,"rsi_14":51.64,"sma_20":29.0,"sma_60":28.89,"sma_120":28.37},{"date":"2026-07-06","open":29.29,"high":29.44,"low":29.07,"close":29.44,"volume":1388,"rsi_14":51.37,"sma_20":29.03,"sma_60":28.93,"sma_120":28.4},{"date":"2026-07-07","open":28.83,"high":29.47,"low":28.83,"close":29.47,"volume":1415,"rsi_14":47.05,"sma_20":29.15,"sma_60":28.95,"sma_120":28.43},{"date":"2026-07-08","open":28.8,"high":28.8,"low":27.26,"close":28.17,"volume":3338,"rsi_14":43.56,"sma_20":29.27,"sma_60":28.95,"sma_120":28.45},{"date":"2026-07-09","open":28.03,"high":30.48,"low":27.71,"close":29.76,"volume":19709,"rsi_14":53.46,"sma_20":29.45,"sma_60":28.95,"sma_120":28.47},{"date":"2026-07-10","open":29.3,"high":30.64,"low":29.3,"close":29.56,"volume":1215,"rsi_14":55.12,"sma_20":29.62,"sma_60":28.96,"sma_120":28.5},{"date":"2026-07-13","open":30.07,"high":30.69,"low":29.94,"close":30.25,"volume":4557,"rsi_14":53.31,"sma_20":29.68,"sma_60":28.96,"sma_120":28.52},{"date":"2026-07-14","open":30.08,"high":30.69,"low":30.05,"close":30.05,"volume":1555,"rsi_14":55.01,"sma_20":29.75,"sma_60":28.97,"sma_120":28.55},{"date":"2026-07-15","open":29.94,"high":32.03,"low":29.85,"close":29.85,"volume":11732,"rsi_14":55.59,"sma_20":29.78,"sma_60":28.97,"sma_120":28.58},{"date":"2026-07-16","open":30.62,"high":30.62,"low":29.74,"close":29.74,"volume":1524,"rsi_14":52.89,"sma_20":29.77,"sma_60":28.96,"sma_120":28.6},{"date":"2026-07-17","open":30.0,"high":30.0,"low":29.76,"close":29.76,"volume":745,"rsi_14":56.27,"sma_20":29.84,"sma_60":28.95,"sma_120":28.62},{"date":"2026-07-20","open":29.18,"high":29.9,"low":29.0,"close":29.51,"volume":5746,"rsi_14":41.51,"sma_20":29.84,"sma_60":28.93,"sma_120":28.63},{"date":"2026-07-21","open":28.52,"high":30.09,"low":28.41,"close":29.08,"volume":7204,"rsi_14":58.29,"sma_20":29.87,"sma_60":28.95,"sma_120":28.66},{"date":"2026-07-22","open":28.71,"high":30.14,"low":28.71,"close":29.37,"volume":1611,"rsi_14":50.38,"sma_20":29.88,"sma_60":28.95,"sma_120":28.67},{"date":"2026-07-23","open":28.74,"high":29.04,"low":28.57,"close":28.79,"volume":6191,"rsi_14":46.88,"sma_20":29.82,"sma_60":28.92,"sma_120":28.67},{"date":"2026-07-24","open":28.79,"high":28.79,"low":28.79,"close":28.79,"volume":346,"rsi_14":52.92,"sma_20":29.86,"sma_60":28.94,"sma_120":28.68},{"date":"2026-07-27","open":28.83,"high":29.79,"low":28.83,"close":29.16,"volume":6807,"rsi_14":49.92,"sma_20":29.84,"sma_60":28.95,"sma_120":28.68},{"date":"2026-07-28","open":28.96,"high":29.68,"low":28.96,"close":29.37,"volume":6307,"rsi_14":62.1,"sma_20":29.75,"sma_60":28.97,"sma_120":28.68},{"date":"2026-07-29","open":28.95,"high":30.0,"low":28.87,"close":28.95,"volume":18507,"rsi_14":48.58,"sma_20":29.79,"sma_60":29.01,"sma_120":28.68},{"date":"2026-07-30","open":29.66,"high":29.8,"low":29.59,"close":29.59,"volume":12808,"rsi_14":52.88,"sma_20":29.74,"sma_60":29.05,"sma_120":28.68},{"date":"2026-07-31","open":30.16,"high":30.16,"low":29.16,"close":29.71,"volume":3004,"rsi_14":46.23,"sma_20":29.77,"sma_60":29.09,"sma_120":28.69},{"date":"2026-08-03","open":29.17,"high":30.22,"low":29.17,"close":29.58,"volume":3518,"rsi_14":42.89,"sma_20":29.76,"sma_60":29.11,"sma_120":28.69},{"date":"2026-08-04","open":29.73,"high":30.73,"low":29.73,"close":30.73,"volume":2138,"rsi_14":59.33,"sma_20":29.83,"sma_60":29.18,"sma_120":28.69},{"date":"2026-08-05","open":30.91,"high":30.91,"low":30.22,"close":30.9,"volume":2950,"rsi_14":62.24,"sma_20":29.97,"sma_60":29.23,"sma_120":28.68},{"date":"2026-08-06","open":31.27,"high":31.45,"low":30.64,"close":30.95,"volume":4359,"rsi_14":62.47,"sma_20":30.03,"sma_60":29.29,"sma_120":28.68},{"date":"2026-08-07","open":30.95,"high":31.04,"low":30.95,"close":31.04,"volume":1030,"rsi_14":69.22,"sma_20":30.12,"sma_60":29.34,"sma_120":28.69},{"date":"2026-08-10","open":31.28,"high":31.34,"low":30.96,"close":31.04,"volume":4253,"rsi_14":73.2,"sma_20":30.14,"sma_60":29.41,"sma_120":28.69},{"date":"2026-08-11","open":31.63,"high":32.0,"low":30.65,"close":31.14,"volume":2762,"rsi_14":71.95,"sma_20":30.2,"sma_60":29.48,"sma_120":28.7},{"date":"2026-08-12","open":31.29,"high":31.29,"low":30.64,"close":30.64,"volume":1857,"rsi_14":73.58,"sma_20":30.24,"sma_60":29.53,"sma_120":28.7},{"date":"2026-08-13","open":30.34,"high":30.58,"low":29.49,"close":30.55,"volume":10037},{"date":"2026-08-14","open":30.59,"high":30.65,"low":29.98,"close":30.37,"volume":2619,"rsi_14":65.69,"sma_20":30.31,"sma_60":29.63,"sma_120":28.71},{"date":"2026-08-17","open":29.98,"high":30.74,"low":29.97,"close":30.58,"volume":8309,"rsi_14":65.69,"sma_20":30.36,"sma_60":29.67,"sma_120":28.71},{"date":"2026-08-18","open":29.63,"high":29.81,"low":29.63,"close":29.73,"volume":2712,"rsi_14":59.01,"sma_20":30.4,"sma_60":29.69,"sma_120":28.71},{"date":"2026-08-19","open":30.83,"high":30.83,"low":30.05,"close":30.05,"volume":1128},{"date":"2026-08-20","open":30.62,"high":30.62,"low":30.17,"close":30.4,"volume":2402,"rsi_14":58.24,"sma_20":30.51,"sma_60":29.74,"sma_120":28.74},{"date":"2026-08-21","open":30.84,"high":31.36,"low":30.4,"close":31.36,"volume":1678,"rsi_14":65.19,"sma_20":30.62,"sma_60":29.77,"sma_120":28.77},{"date":"2026-08-24","open":31.31,"high":31.31,"low":30.53,"close":30.8,"volume":3492,"rsi_14":46.47,"sma_20":30.69,"sma_60":29.79,"sma_120":28.81},{"date":"2026-08-25","open":30.51,"high":30.58,"low":30.44,"close":30.44,"volume":2069},{"date":"2026-08-26","open":30.68,"high":30.68,"low":29.39,"close":30.0,"volume":10570,"rsi_14":36.03,"sma_20":30.76,"sma_60":29.81,"sma_120":28.87},{"date":"2026-08-27","open":30.13,"high":30.13,"low":29.64,"close":29.9,"volume":6452,"rsi_14":33.98,"sma_20":30.76,"sma_60":29.81,"sma_120":28.9},{"date":"2026-08-28","open":30.38,"high":30.38,"low":29.46,"close":29.56,"volume":32004,"rsi_14":31.71,"sma_20":30.74,"sma_60":29.83,"sma_120":28.91},{"date":"2026-08-31","open":28.91,"high":29.19,"low":28.65,"close":29.19,"volume":19008,"rsi_14":26.05,"sma_20":30.68,"sma_60":29.83,"sma_120":28.93},{"date":"2026-09-01","open":29.15,"high":29.42,"low":28.33,"close":29.3,"volume":29370,"rsi_14":34.29,"sma_20":30.62,"sma_60":29.87,"sma_120":28.95},{"date":"2026-09-02","open":29.0,"high":30.12,"low":28.96,"close":29.88,"volume":78319,"rsi_14":34.86,"sma_20":30.52,"sma_60":29.92,"sma_120":28.98},{"date":"2026-09-03","open":30.18,"high":30.42,"low":29.7,"close":29.8,"volume":20883,"rsi_14":47.39,"sma_20":30.5,"sma_60":29.99,"sma_120":29.01},{"date":"2026-09-04","open":29.34,"high":29.66,"low":29.02,"close":29.28,"volume":17693,"rsi_14":35.39,"sma_20":30.36,"sma_60":30.02,"sma_120":29.03},{"date":"2026-09-08","open":29.08,"high":29.85,"low":29.08,"close":29.5,"volume":96334,"rsi_14":46.83,"sma_20":30.28,"sma_60":30.03,"sma_120":29.05},{"date":"2026-09-09","open":29.51,"high":30.0,"low":29.5,"close":29.52,"volume":4274,"rsi_14":42.63,"sma_20":30.17,"sma_60":30.04,"sma_120":29.07},{"date":"2026-09-10","open":28.81,"high":29.53,"low":28.81,"close":29.11,"volume":1625},{"date":"2026-09-11","open":29.1,"high":29.6,"low":29.1,"close":29.5,"volume":5180,"rsi_14":29.41,"sma_20":30.0,"sma_60":30.02,"sma_120":29.1},{"date":"2026-09-14","open":29.09,"high":30.0,"low":29.0,"close":29.4,"volume":2466,"rsi_14":32.72,"sma_20":29.93,"sma_60":30.02,"sma_120":29.13},{"date":"2026-09-15","open":29.35,"high":29.4,"low":29.35,"close":29.4,"volume":1497,"rsi_14":35.91,"sma_20":29.86,"sma_60":30.02,"sma_120":29.16},{"date":"2026-09-16","open":29.8,"high":29.87,"low":29.0,"close":29.41,"volume":6824},{"date":"2026-09-17","open":29.38,"high":30.55,"low":29.25,"close":30.55,"volume":3619,"rsi_14":57.56,"sma_20":29.83,"sma_60":30.03,"sma_120":29.23},{"date":"2026-09-18","open":30.25,"high":30.25,"low":29.52,"close":29.52,"volume":4386,"rsi_14":49.4,"sma_20":29.77,"sma_60":30.03,"sma_120":29.26},{"date":"2026-09-21","open":30.98,"high":30.98,"low":30.01,"close":30.5,"volume":4541,"rsi_14":61.7,"sma_20":29.73,"sma_60":30.05,"sma_120":29.31},{"date":"2026-09-22","open":31.1,"high":31.55,"low":31.1,"close":31.42,"volume":3111},{"date":"2026-09-23","open":31.48,"high":31.48,"low":30.6,"close":30.6,"volume":4574,"rsi_14":56.17,"sma_20":29.77,"sma_60":30.08,"sma_120":29.4},{"date":"2026-09-24","open":30.82,"high":30.83,"low":30.29,"close":30.29,"volume":5019,"rsi_14":52.94,"sma_20":29.78,"sma_60":30.1,"sma_120":29.44},{"date":"2026-09-25","open":30.81,"high":30.83,"low":30.4,"close":30.7,"volume":6313,"rsi_14":60.49,"sma_20":29.82,"sma_60":30.1,"sma_120":29.48},{"date":"2026-09-28","open":30.23,"high":30.86,"low":29.83,"close":29.83,"volume":13793,"rsi_14":58.27,"sma_20":29.87,"sma_60":30.12,"sma_120":29.51},{"date":"2026-09-29","open":29.83,"high":31.65,"low":29.77,"close":30.43,"volume":7360,"rsi_14":58.12,"sma_20":29.92,"sma_60":30.13,"sma_120":29.53},{"date":"2026-09-30","open":29.76,"high":30.01,"low":29.02,"close":29.02,"volume":8148,"rsi_14":49.72,"sma_20":29.89,"sma_60":30.11,"sma_120":29.53},{"date":"2026-10-01","open":29.02,"high":29.02,"low":28.41,"close":28.66,"volume":4471},{"date":"2026-10-02","open":28.85,"high":28.85,"low":28.67,"close":28.67,"volume":3370,"rsi_14":45.89,"sma_20":29.77,"sma_60":30.09,"sma_120":29.52},{"date":"2026-10-05","open":29.55,"high":30.16,"low":29.41,"close":29.73,"volume":6838,"rsi_14":53.03,"sma_20":29.8,"sma_60":30.09,"sma_120":29.52},{"date":"2026-10-06","open":30.82,"high":30.82,"low":30.4,"close":30.55,"volume":4398,"rsi_14":55.32,"sma_20":29.84,"sma_60":30.08,"sma_120":29.52},{"date":"2026-10-07","open":30.37,"high":31.5,"low":29.84,"close":31.5,"volume":2639,"rsi_14":48.49,"sma_20":29.88,"sma_60":30.08,"sma_120":29.52},{"date":"2026-10-08","open":30.48,"high":30.48,"low":29.36,"close":29.59,"volume":5886,"rsi_14":50.79,"sma_20":29.97,"sma_60":30.09,"sma_120":29.53},{"date":"2026-10-09","open":29.61,"high":29.62,"low":29.43,"close":29.61,"volume":2481,"rsi_14":44.96,"sma_20":29.96,"sma_60":30.08,"sma_120":29.52},{"date":"2026-10-12","open":29.02,"high":29.23,"low":29.02,"close":29.23,"volume":1431},{"date":"2026-10-13","open":29.02,"high":29.13,"low":28.61,"close":29.11,"volume":7368,"rsi_14":40.83,"sma_20":29.93,"sma_60":30.05,"sma_120":29.49},{"date":"2026-10-14","open":28.36,"high":28.36,"low":25.96,"close":27.77,"volume":10714,"rsi_14":40.36,"sma_20":29.9,"sma_60":30.04,"sma_120":29.49},{"date":"2026-10-15","open":27.88,"high":29.26,"low":27.82,"close":28.97,"volume":8002,"rsi_14":42.19,"sma_20":29.78,"sma_60":30.02,"sma_120":29.47},{"date":"2026-10-16","open":29.31,"high":29.36,"low":28.9,"close":29.0,"volume":1258,"rsi_14":45.94,"sma_20":29.76,"sma_60":30.01,"sma_120":29.47},{"date":"2026-10-19","open":28.97,"high":29.52,"low":28.97,"close":29.07,"volume":5147,"rsi_14":44.76,"sma_20":29.7,"sma_60":30.02,"sma_120":29.47},{"date":"2026-10-20","open":29.57,"high":30.12,"low":29.05,"close":29.64,"volume":15312,"rsi_14":53.53,"sma_20":29.6,"sma_60":30.02,"sma_120":29.48},{"date":"2026-10-21","open":30.1,"high":30.23,"low":29.5,"close":29.99,"volume":5475,"rsi_14":61.27,"sma_20":29.61,"sma_60":30.03,"sma_120":29.5},{"date":"2026-10-22","open":30.16,"high":30.79,"low":30.0,"close":30.01,"volume":1599,"rsi_14":60.22,"sma_20":29.58,"sma_60":30.04,"sma_120":29.52},{"date":"2026-10-23","open":28.88,"high":31.07,"low":28.88,"close":29.16,"volume":1788,"rsi_14":46.7,"sma_20":29.48,"sma_60":30.02,"sma_120":29.54}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.75,"pbr":1.93,"ttm_eps":null,"close":15.5271},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.07,"pbr":2.69,"ttm_eps":null,"close":18.316},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.02,"pbr":2.48,"ttm_eps":null,"close":17.0049},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.02,"pbr":2.96,"ttm_eps":null,"close":21.5369},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.01,"pbr":3.15,"ttm_eps":null,"close":23.6662},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":0.01,"pbr":2.82,"ttm_eps":null,"close":22.4624},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":0.02,"pbr":3.3,"ttm_eps":null,"close":26.8639},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":0.01,"pbr":2.57,"ttm_eps":null,"close":24.2835},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.02,"pbr":2.7,"ttm_eps":null,"close":28.8258}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Embotelladora Andina S.A","phase":"above-fold","symbol_resolved":true}