{"status":"ok","report":{"price_analysis":{"current":18.04,"change_1d":-0.7,"change_7d":4.9,"change_30d":16.6,"high_30d":18.3,"low_30d":15.2,"position_in_range":92.0,"support":15.51,"resistance":17.99},"summary":"Apple Hospitality REIT Inc(APLE)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 42.60억. 현재가 $18.05, 전일 대비 -0.6%, 30일 +16.6%. PER 18.6배 / ROE 2.1%. 기술적 시그널: RSI 77(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 18.6배입니다. ROE 2.1%입니다. 시가총액 42.60억. 매출 14.41억, 영업이익 2.53억.","grade":"C","comment":"PER 18.6배, ROE 2.14%","per":18.6,"pbr":1.35,"roe":2.14,"eps":0.97,"revenue":1440608000.0,"operating_income":253082000.0,"net_income":175271000.0,"market_cap":4258666720,"profit_margin":12.17,"roa":1.38,"operating_margin":17.57,"gross_margin":75.84,"debt_ratio":0.03527457251963324,"total_assets":4864690000.0,"total_equity":3140846000.0,"total_debt":110792000.0,"dividend_yield":7.67,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 76.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.51)가 시그널선(0.32)을 상회합니다(골든크로스). 현재가가 SMA20(17)과 SMA60(16) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 15~18 (현재 위치 96%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 77","rsi_14":76.92307692307698,"macd":0.5090242368525502,"macd_signal":0.3239157754028124,"sma_20":16.771250000000002,"sma_60":16.242416666666667,"bb_upper":18.165272506991908,"bb_lower":15.377227493008096,"atr_14":0.3876785714285717},"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 18.6x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":78,"summary":"매출 +19.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.2,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":83.6,"unit":"%","percentile":87,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.1%","metrics":[{"name":"ROE","value":2.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":17.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":73,"summary":"RSI 77","metrics":[{"name":"RSI (14)","value":76.9,"unit":"","percentile":77,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":16.6,"unit":"%","percentile":72,"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 0.1x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":0.09,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.03,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":12.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":1.0,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 18.6x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +19.2%"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"momentum":{"grade":"C","reason":"RSI 77"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.78,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.04,"unit":"","threshold":"≤ 0.5","pass":true,"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":0.47,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":75.84,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":17.57,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.17,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 77 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 77 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":18.6,"current_pbr":1.35,"per_5y_high":17.16,"per_5y_low":14.19,"per_5y_avg":15.23,"per_percentile":100.0,"pbr_5y_high":0.88,"pbr_5y_low":0.56,"pbr_5y_avg":0.64,"pbr_percentile":100.0,"per_5y_median":15.0,"pbr_5y_median":0.6,"history":[{"quarter":"2024-Q2","per":14.25,"pbr":0.62},{"quarter":"2024-Q3","per":14.74,"pbr":0.65},{"quarter":"2024-Q4","per":15.0,"pbr":0.69},{"quarter":"2025-Q1","per":14.56,"pbr":0.6},{"quarter":"2025-Q2","per":14.19,"pbr":0.56},{"quarter":"2025-Q3","per":15.85,"pbr":0.58},{"quarter":"2025-Q4","per":15.71,"pbr":0.6},{"quarter":"2026-Q1","per":15.58,"pbr":0.59},{"quarter":"2026-Q2","per":17.16,"pbr":0.88},{"quarter":"현재","per":18.6,"pbr":1.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":12.476,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":12.9497,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":13.638,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":11.6658,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":10.7618,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11.2342,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":11.3148,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11.2153,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":16.6455,"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":"Real Estate","industry":"REIT - HOTEL & MOTEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":14.25,"eps":0.8757,"close":12.48,"source":"reported"},{"date":"2024-07","per":14.57,"eps":0.8757,"close":12.76,"source":"reported"},{"date":"2024-08","per":14.3,"eps":0.8757,"close":12.53,"source":"reported"},{"date":"2024-09","per":14.74,"eps":0.8785,"close":12.95,"source":"reported"},{"date":"2024-10","per":14.74,"eps":0.8785,"close":12.95,"source":"reported"},{"date":"2024-11","per":16.16,"eps":0.8785,"close":14.19,"source":"reported"},{"date":"2024-12","per":15.0,"eps":0.9094,"close":13.64,"source":"reported"},{"date":"2025-01","per":15.16,"eps":0.9094,"close":13.79,"source":"reported"},{"date":"2025-02","per":14.63,"eps":0.9094,"close":13.3,"source":"reported"},{"date":"2025-03","per":14.56,"eps":0.801,"close":11.67,"source":"reported"},{"date":"2025-04","per":13.37,"eps":0.801,"close":10.71,"source":"reported"},{"date":"2025-05","per":13.25,"eps":0.801,"close":10.62,"source":"reported"},{"date":"2025-06","per":14.19,"eps":0.7586,"close":10.76,"source":"reported"},{"date":"2025-07","per":14.31,"eps":0.7586,"close":10.85,"source":"reported"},{"date":"2025-08","per":16.0,"eps":0.7586,"close":12.14,"source":"reported"},{"date":"2025-09","per":15.85,"eps":0.7086,"close":11.23,"source":"reported"},{"date":"2025-10","per":14.88,"eps":0.7086,"close":10.54,"source":"reported"},{"date":"2025-11","per":15.91,"eps":0.7086,"close":11.28,"source":"reported"},{"date":"2025-12","per":15.71,"eps":0.72,"close":11.31,"source":"reported"},{"date":"2026-01","per":15.54,"eps":0.72,"close":11.19,"source":"reported"},{"date":"2026-02","per":16.48,"eps":0.72,"close":11.86,"source":"reported"},{"date":"2026-03","per":15.58,"eps":0.72,"close":11.22,"source":"reported"},{"date":"2026-04","per":18.34,"eps":0.72,"close":13.2,"source":"reported"},{"date":"2026-05","per":20.11,"eps":0.72,"close":14.48,"source":"reported"},{"date":"2026-06","per":17.16,"eps":0.97,"close":16.65,"source":"reported"},{"date":"2026-07","per":16.94,"eps":0.97,"close":16.43,"source":"reported"},{"date":"2026-08","per":16.44,"eps":0.97,"close":15.95,"source":"reported"},{"date":"2026-09","per":16.66,"eps":0.97,"close":16.16,"source":"reported"},{"date":"2026-10","per":18.6,"eps":0.97,"close":18.05,"source":"reported"}],"trailing_per_history_meta":{"avg":15.64,"std":1.53,"upper_1sd":17.16,"lower_1sd":14.11,"current":18.6,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":7.67,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":44,"summary":"배당성향 143%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":142.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.03,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.67,"summary":"배당수익률 7.67%","metrics":[{"name":"배당수익률","value":7.67,"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":"18.6배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"2.1%"}],"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":"2026-10-23T22:38:02.327586+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02135634793937684,"dividend_yield":null,"eps":0.52,"revenue":402553000.0,"operating_income":88154000.0,"net_income":67077000.0,"market_cap":null,"profit_margin":0.16662899046833585,"operating_margin":0.21898731347176645,"roa":0.013788545621612065,"gross_margin":0.7584342931241352,"total_equity":3140846000.0,"total_assets":4864690000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":17.11,"pbr":0.949,"roe":0.008859399138336357,"dividend_yield":7.67,"eps":0.12,"revenue":337741000.0,"operating_income":48013000.0,"net_income":27699000.0,"market_cap":2988338000.0,"profit_margin":0.08201254807678073,"operating_margin":0.14215922852126334,"roa":0.005659527300032181,"gross_margin":0.027452989124802735,"total_equity":3126510000.0,"total_assets":4894225000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.009405782579213904,"dividend_yield":null,"eps":0.13,"revenue":326436000.0,"operating_income":44418000.0,"net_income":29615000.0,"market_cap":null,"profit_margin":0.09072222426448064,"operating_margin":0.13606955115244643,"roa":0.006041192302686683,"gross_margin":0.010191890600301437,"total_equity":3148595000.0,"total_assets":4902178000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.015950138262745297,"dividend_yield":null,"eps":0.2,"revenue":373878000.0,"operating_income":72497000.0,"net_income":50880000.0,"market_cap":null,"profit_margin":0.13608717282108068,"operating_margin":0.19390549858509995,"roa":0.010355101841449714,"gross_margin":0.7486934240581152,"total_equity":3189941000.0,"total_assets":4913520000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.019897554852858195,"dividend_yield":null,"eps":0.27,"revenue":384370000.0,"operating_income":84851000.0,"net_income":63648000.0,"market_cap":null,"profit_margin":0.16559044670499778,"operating_margin":0.2207534406951635,"roa":0.01291272307353971,"gross_margin":0.36667013554647865,"total_equity":3198785000.0,"total_assets":4929092000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.00971763123984537,"dividend_yield":null,"eps":0.12,"revenue":327702000.0,"operating_income":50859000.0,"net_income":31221000.0,"market_cap":null,"profit_margin":0.09527253419265064,"operating_margin":0.15519893073585148,"roa":0.0063095951681608866,"gross_margin":0.3187987867025529,"total_equity":3212820000.0,"total_assets":4948178000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.009129910384986003,"dividend_yield":null,"eps":0.1186,"revenue":333036000.0,"operating_income":49903000.0,"net_income":29817000.0,"market_cap":null,"profit_margin":0.08953086152848341,"operating_margin":0.14984265965240995,"roa":0.005999492949584701,"gross_margin":0.32476368921077603,"total_equity":3265859000.0,"total_assets":4969920000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.017066495514380463,"dividend_yield":null,"eps":0.25,"revenue":378843000.0,"operating_income":77726000.0,"net_income":56266000.0,"market_cap":null,"profit_margin":0.14852062727831847,"operating_margin":0.20516678412957345,"roa":0.01120434234477139,"gross_margin":0.3641482091526041,"total_equity":3296869000.0,"total_assets":5021803000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02218171780724099,"dividend_yield":null,"eps":0.3123799931691889,"revenue":390077000.0,"operating_income":93515000.0,"net_income":73931000.0,"market_cap":null,"profit_margin":0.18952924678973637,"operating_margin":0.23973471904265056,"roa":0.014566536627654962,"gross_margin":0.3892718617093548,"total_equity":3332970000.0,"total_assets":5075400000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.016210289289932345,"dividend_yield":null,"eps":0.2283769816557961,"revenue":329512000.0,"operating_income":71615000.0,"net_income":54050000.0,"market_cap":null,"profit_margin":0.16403044502172912,"operating_margin":0.2173365461652383,"roa":0.01074019304130871,"gross_margin":0.3376386899414892,"total_equity":3334302000.0,"total_assets":5032498000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.006247027284451987,"dividend_yield":null,"eps":0.08773816880818883,"revenue":312456000.0,"operating_income":38910000.0,"net_income":20765000.0,"market_cap":null,"profit_margin":0.06645735719589319,"operating_margin":0.12452953375835317,"roa":0.004205741683001512,"gross_margin":0.3301552858642497,"total_equity":3323981000.0,"total_assets":4937298000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01843529954053532,"dividend_yield":null,"eps":0.24723023035418948,"revenue":358260000.0,"operating_income":76295000.0,"net_income":58512000.0,"market_cap":null,"profit_margin":0.16332272651147212,"operating_margin":0.212959861553062,"roa":0.012282007589353746,"gross_margin":0.37088148272204546,"total_equity":3173911000.0,"total_assets":4764042000.0}],"current_price":18.04,"change_pct":-0.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":18.29},{"date":"2016-10-25","close":18.14},{"date":"2016-10-26","close":17.98},{"date":"2016-10-27","close":17.82},{"date":"2016-10-28","close":17.83},{"date":"2016-10-31","close":18.03},{"date":"2016-11-01","close":17.78},{"date":"2016-11-02","close":17.67},{"date":"2016-11-03","close":17.48},{"date":"2016-11-04","close":17.7},{"date":"2016-11-07","close":17.91},{"date":"2016-11-08","close":17.81},{"date":"2016-11-09","close":17.62},{"date":"2016-11-10","close":17.45},{"date":"2016-11-11","close":17.53},{"date":"2016-11-14","close":18.16},{"date":"2016-11-15","close":17.79},{"date":"2016-11-16","close":17.72},{"date":"2016-11-17","close":17.77},{"date":"2016-11-18","close":17.79},{"date":"2016-11-21","close":17.82},{"date":"2016-11-22","close":18.14},{"date":"2016-11-23","close":18.2},{"date":"2016-11-25","close":18.35},{"date":"2016-11-28","close":18.26},{"date":"2016-11-29","close":18.79},{"date":"2016-11-30","close":18.44},{"date":"2016-12-01","close":18.95},{"date":"2016-12-02","close":19.15},{"date":"2016-12-05","close":19.43},{"date":"2016-12-06","close":19.57},{"date":"2016-12-07","close":19.74},{"date":"2016-12-08","close":19.67},{"date":"2016-12-09","close":19.73},{"date":"2016-12-12","close":19.73},{"date":"2016-12-13","close":19.69},{"date":"2016-12-14","close":19.54},{"date":"2016-12-15","close":19.45},{"date":"2016-12-16","close":19.55},{"date":"2016-12-19","close":19.7},{"date":"2016-12-20","close":19.68},{"date":"2016-12-21","close":19.66},{"date":"2016-12-22","close":19.68},{"date":"2016-12-23","close":19.79},{"date":"2016-12-27","close":19.84},{"date":"2016-12-28","close":19.79},{"date":"2016-12-29","close":19.89},{"date":"2016-12-30","close":19.98},{"date":"2017-01-03","close":20.21},{"date":"2017-01-04","close":20.36},{"date":"2017-01-05","close":20.12},{"date":"2017-01-06","close":20.07},{"date":"2017-01-09","close":20.07},{"date":"2017-01-10","close":20.26},{"date":"2017-01-11","close":20.2},{"date":"2017-01-12","close":20.14},{"date":"2017-01-13","close":20.13},{"date":"2017-01-17","close":20.13},{"date":"2017-01-18","close":20.2},{"date":"2017-01-19","close":20.05},{"date":"2017-01-20","close":20.21},{"date":"2017-01-23","close":20.32},{"date":"2017-01-24","close":20.28},{"date":"2017-01-25","close":20.41},{"date":"2017-01-26","close":20.64},{"date":"2017-01-27","close":20.42},{"date":"2017-01-30","close":20.16},{"date":"2017-01-31","close":20.02},{"date":"2017-02-01","close":19.69},{"date":"2017-02-02","close":19.79},{"date":"2017-02-03","close":19.94},{"date":"2017-02-06","close":19.85},{"date":"2017-02-07","close":19.95},{"date":"2017-02-08","close":20.01},{"date":"2017-02-09","close":20.13},{"date":"2017-02-10","close":20.34},{"date":"2017-02-13","close":20.41},{"date":"2017-02-14","close":20.47},{"date":"2017-02-15","close":20.48},{"date":"2017-02-16","close":20.41},{"date":"2017-02-17","close":20.24},{"date":"2017-02-21","close":20.46},{"date":"2017-02-22","close":20.38},{"date":"2017-02-23","close":20.16},{"date":"2017-02-24","close":20.19},{"date":"2017-02-27","close":20.22},{"date":"2017-02-28","close":19.64},{"date":"2017-03-01","close":19.79},{"date":"2017-03-02","close":19.65},{"date":"2017-03-03","close":19.06},{"date":"2017-03-06","close":19.01},{"date":"2017-03-07","close":19.14},{"date":"2017-03-08","close":18.84},{"date":"2017-03-09","close":18.73},{"date":"2017-03-10","close":18.69},{"date":"2017-03-13","close":18.76},{"date":"2017-03-14","close":18.77},{"date":"2017-03-15","close":19.05},{"date":"2017-03-16","close":19.06},{"date":"2017-03-17","close":19.06},{"date":"2017-03-20","close":18.95},{"date":"2017-03-21","close":18.7},{"date":"2017-03-22","close":18.63},{"date":"2017-03-23","close":18.63},{"date":"2017-03-24","close":18.63},{"date":"2017-03-27","close":18.55},{"date":"2017-03-28","close":18.6},{"date":"2017-03-29","close":18.78},{"date":"2017-03-30","close":19.08},{"date":"2017-03-31","close":19.1},{"date":"2017-04-03","close":19.01},{"date":"2017-04-04","close":18.94},{"date":"2017-04-05","close":18.87},{"date":"2017-04-06","close":19.07},{"date":"2017-04-07","close":18.9},{"date":"2017-04-10","close":19.06},{"date":"2017-04-11","close":19.14},{"date":"2017-04-12","close":19.07},{"date":"2017-04-13","close":19.03},{"date":"2017-04-17","close":19.13},{"date":"2017-04-18","close":19.02},{"date":"2017-04-19","close":19.16},{"date":"2017-04-20","close":19.18},{"date":"2017-04-21","close":19.13},{"date":"2017-04-24","close":19.19},{"date":"2017-04-25","close":19.32},{"date":"2017-04-26","close":19.36},{"date":"2017-04-27","close":19.31},{"date":"2017-04-28","close":18.73},{"date":"2017-05-01","close":18.9},{"date":"2017-05-02","close":19.0},{"date":"2017-05-03","close":18.99},{"date":"2017-05-04","close":18.99},{"date":"2017-05-05","close":19.16},{"date":"2017-05-08","close":18.78},{"date":"2017-05-09","close":18.6},{"date":"2017-05-10","close":18.61},{"date":"2017-05-11","close":18.62},{"date":"2017-05-12","close":18.46},{"date":"2017-05-15","close":18.63},{"date":"2017-05-16","close":18.52},{"date":"2017-05-17","close":18.31},{"date":"2017-05-18","close":18.69},{"date":"2017-05-19","close":18.78},{"date":"2017-05-22","close":18.82},{"date":"2017-05-23","close":18.81},{"date":"2017-05-24","close":19.05},{"date":"2017-05-25","close":18.8},{"date":"2017-05-26","close":18.84},{"date":"2017-05-30","close":18.79},{"date":"2017-05-31","close":18.72},{"date":"2017-06-01","close":18.86},{"date":"2017-06-02","close":18.85},{"date":"2017-06-05","close":18.81},{"date":"2017-06-06","close":18.71},{"date":"2017-06-07","close":18.69},{"date":"2017-06-08","close":18.91},{"date":"2017-06-09","close":19.04},{"date":"2017-06-12","close":19.12},{"date":"2017-06-13","close":19.39},{"date":"2017-06-14","close":19.4},{"date":"2017-06-15","close":19.34},{"date":"2017-06-16","close":19.37},{"date":"2017-06-19","close":19.59},{"date":"2017-06-20","close":19.47},{"date":"2017-06-21","close":19.24},{"date":"2017-06-22","close":19.12},{"date":"2017-06-23","close":19.09},{"date":"2017-06-26","close":19.21},{"date":"2017-06-27","close":19.02},{"date":"2017-06-28","close":19.26},{"date":"2017-06-29","close":18.84},{"date":"2017-06-30","close":18.71},{"date":"2017-07-03","close":19.03},{"date":"2017-07-05","close":18.72},{"date":"2017-07-06","close":18.54},{"date":"2017-07-07","close":18.59},{"date":"2017-07-10","close":18.32},{"date":"2017-07-11","close":18.41},{"date":"2017-07-12","close":18.42},{"date":"2017-07-13","close":18.53},{"date":"2017-07-14","close":18.68},{"date":"2017-07-17","close":18.87},{"date":"2017-07-18","close":18.61},{"date":"2017-07-19","close":18.6},{"date":"2017-07-20","close":18.21},{"date":"2017-07-21","close":18.28},{"date":"2017-07-24","close":18.15},{"date":"2017-07-25","close":18.24},{"date":"2017-07-26","close":18.02},{"date":"2017-07-27","close":18.26},{"date":"2017-07-28","close":18.35},{"date":"2017-07-31","close":18.46},{"date":"2017-08-01","close":18.47},{"date":"2017-08-02","close":18.27},{"date":"2017-08-03","close":18.1},{"date":"2017-08-04","close":18.18},{"date":"2017-08-07","close":18.23},{"date":"2017-08-08","close":17.91},{"date":"2017-08-09","close":17.76},{"date":"2017-08-10","close":17.59},{"date":"2017-08-11","close":17.88},{"date":"2017-08-14","close":17.97},{"date":"2017-08-15","close":18.1},{"date":"2017-08-16","close":18.19},{"date":"2017-08-17","close":18.03},{"date":"2017-08-18","close":17.92},{"date":"2017-08-21","close":17.92},{"date":"2017-08-22","close":18.01},{"date":"2017-08-23","close":17.93},{"date":"2017-08-24","close":17.9},{"date":"2017-08-25","close":17.89},{"date":"2017-08-28","close":17.75},{"date":"2017-08-29","close":17.81},{"date":"2017-08-30","close":17.99},{"date":"2017-08-31","close":18.18},{"date":"2017-09-01","close":18.2},{"date":"2017-09-05","close":18.05},{"date":"2017-09-06","close":18.25},{"date":"2017-09-07","close":18.19},{"date":"2017-09-08","close":18.34},{"date":"2017-09-11","close":18.59},{"date":"2017-09-12","close":18.58},{"date":"2017-09-13","close":18.82},{"date":"2017-09-14","close":18.74},{"date":"2017-09-15","close":18.76},{"date":"2017-09-18","close":18.69},{"date":"2017-09-19","close":18.59},{"date":"2017-09-20","close":18.72},{"date":"2017-09-21","close":18.64},{"date":"2017-09-22","close":18.65},{"date":"2017-09-25","close":18.65},{"date":"2017-09-26","close":18.75},{"date":"2017-09-27","close":18.78},{"date":"2017-09-28","close":18.9},{"date":"2017-09-29","close":18.91},{"date":"2017-10-02","close":18.96},{"date":"2017-10-03","close":18.77},{"date":"2017-10-04","close":18.86},{"date":"2017-10-05","close":18.92},{"date":"2017-10-06","close":18.87},{"date":"2017-10-09","close":18.87},{"date":"2017-10-10","close":18.95},{"date":"2017-10-11","close":18.99},{"date":"2017-10-12","close":19.24},{"date":"2017-10-13","close":19.22},{"date":"2017-10-16","close":19.12},{"date":"2017-10-17","close":19.05},{"date":"2017-10-18","close":19.19},{"date":"2017-10-19","close":19.21},{"date":"2017-10-20","close":19.05},{"date":"2017-10-23","close":18.89},{"date":"2017-10-24","close":19.04},{"date":"2017-10-25","close":18.91},{"date":"2017-10-26","close":18.89},{"date":"2017-10-27","close":18.9},{"date":"2017-10-30","close":18.77},{"date":"2017-10-31","close":18.94},{"date":"2017-11-01","close":19.03},{"date":"2017-11-02","close":18.92},{"date":"2017-11-03","close":18.87},{"date":"2017-11-06","close":18.91},{"date":"2017-11-07","close":19.06},{"date":"2017-11-08","close":19.27},{"date":"2017-11-09","close":19.23},{"date":"2017-11-10","close":19.13},{"date":"2017-11-13","close":19.24},{"date":"2017-11-14","close":19.22},{"date":"2017-11-15","close":19.17},{"date":"2017-11-16","close":19.26},{"date":"2017-11-17","close":19.32},{"date":"2017-11-20","close":19.36},{"date":"2017-11-21","close":19.5},{"date":"2017-11-22","close":19.42},{"date":"2017-11-24","close":19.47},{"date":"2017-11-27","close":19.43},{"date":"2017-11-28","close":19.36},{"date":"2017-11-29","close":19.39},{"date":"2017-11-30","close":19.48},{"date":"2017-12-01","close":19.36},{"date":"2017-12-04","close":19.48},{"date":"2017-12-05","close":19.39},{"date":"2017-12-06","close":19.46},{"date":"2017-12-07","close":19.68},{"date":"2017-12-08","close":19.74},{"date":"2017-12-11","close":19.56},{"date":"2017-12-12","close":19.65},{"date":"2017-12-13","close":19.61},{"date":"2017-12-14","close":19.73},{"date":"2017-12-15","close":19.85},{"date":"2017-12-18","close":20.03},{"date":"2017-12-19","close":19.61},{"date":"2017-12-20","close":19.54},{"date":"2017-12-21","close":19.55},{"date":"2017-12-22","close":19.65},{"date":"2017-12-26","close":19.65},{"date":"2017-12-27","close":19.7},{"date":"2017-12-28","close":19.8},{"date":"2017-12-29","close":19.61},{"date":"2018-01-02","close":12.4124},{"date":"2018-01-03","close":12.3745},{"date":"2018-01-04","close":12.2225},{"date":"2018-01-05","close":12.2035},{"date":"2018-01-08","close":12.3365},{"date":"2018-01-09","close":12.3365},{"date":"2018-01-10","close":12.3365},{"date":"2018-01-11","close":12.4568},{"date":"2018-01-12","close":12.3808},{"date":"2018-01-16","close":12.4251},{"date":"2018-01-17","close":12.6088},{"date":"2018-01-18","close":12.4378},{"date":"2018-01-19","close":12.5264},{"date":"2018-01-22","close":12.5201},{"date":"2018-01-23","close":12.6341},{"date":"2018-01-24","close":12.7418},{"date":"2018-01-25","close":12.6658},{"date":"2018-01-26","close":12.6088},{"date":"2018-01-29","close":12.5011},{"date":"2018-01-30","close":12.3491},{"date":"2018-01-31","close":12.3428},{"date":"2018-02-01","close":12.1836},{"date":"2018-02-02","close":11.9227},{"date":"2018-02-05","close":11.5662},{"date":"2018-02-06","close":11.668},{"date":"2018-02-07","close":11.528},{"date":"2018-02-08","close":11.2606},{"date":"2018-02-09","close":11.4643},{"date":"2018-02-12","close":11.4771},{"date":"2018-02-13","close":11.5598},{"date":"2018-02-14","close":11.598},{"date":"2018-02-15","close":11.6553},{"date":"2018-02-16","close":11.6935},{"date":"2018-02-20","close":11.5598},{"date":"2018-02-21","close":11.4389},{"date":"2018-02-22","close":11.4071},{"date":"2018-02-23","close":11.3179},{"date":"2018-02-26","close":11.1588},{"date":"2018-02-27","close":10.8787},{"date":"2018-02-28","close":10.8151},{"date":"2018-03-01","close":10.8343},{"date":"2018-03-02","close":10.8791},{"date":"2018-03-05","close":10.8343},{"date":"2018-03-06","close":10.8919},{"date":"2018-03-07","close":11.0264},{"date":"2018-03-08","close":11.0136},{"date":"2018-03-09","close":11.1288},{"date":"2018-03-12","close":11.084},{"date":"2018-03-13","close":11.1288},{"date":"2018-03-14","close":11.1352},{"date":"2018-03-15","close":11.148},{"date":"2018-03-16","close":11.2313},{"date":"2018-03-19","close":11.2185},{"date":"2018-03-20","close":11.0968},{"date":"2018-03-21","close":11.1032},{"date":"2018-03-22","close":10.9623},{"date":"2018-03-23","close":10.7894},{"date":"2018-03-26","close":10.9431},{"date":"2018-03-27","close":10.9879},{"date":"2018-03-28","close":11.1288},{"date":"2018-03-29","close":11.2505},{"date":"2018-04-02","close":11.1668},{"date":"2018-04-03","close":11.3793},{"date":"2018-04-04","close":11.3535},{"date":"2018-04-05","close":11.3535},{"date":"2018-04-06","close":11.2762},{"date":"2018-04-09","close":11.1152},{"date":"2018-04-10","close":11.0315},{"date":"2018-04-11","close":11.141},{"date":"2018-04-12","close":11.3922},{"date":"2018-04-13","close":11.3664},{"date":"2018-04-16","close":11.4244},{"date":"2018-04-17","close":11.4501},{"date":"2018-04-18","close":11.5789},{"date":"2018-04-19","close":11.5081},{"date":"2018-04-20","close":11.5016},{"date":"2018-04-23","close":11.4952},{"date":"2018-04-24","close":11.5338},{"date":"2018-04-25","close":11.566},{"date":"2018-04-26","close":11.5789},{"date":"2018-04-27","close":11.624},{"date":"2018-04-30","close":11.5854},{"date":"2018-05-01","close":11.6242},{"date":"2018-05-02","close":11.5854},{"date":"2018-05-03","close":11.7019},{"date":"2018-05-04","close":11.8379},{"date":"2018-05-07","close":12.0451},{"date":"2018-05-08","close":11.8962},{"date":"2018-05-09","close":11.9998},{"date":"2018-05-10","close":12.0192},{"date":"2018-05-11","close":11.9545},{"date":"2018-05-14","close":11.8962},{"date":"2018-05-15","close":11.8185},{"date":"2018-05-16","close":11.9091},{"date":"2018-05-17","close":11.8379},{"date":"2018-05-18","close":11.9091},{"date":"2018-05-21","close":12.0581},{"date":"2018-05-22","close":12.0775},{"date":"2018-05-23","close":12.2847},{"date":"2018-05-24","close":12.3366},{"date":"2018-05-25","close":12.343},{"date":"2018-05-29","close":12.3689},{"date":"2018-05-30","close":12.4402},{"date":"2018-05-31","close":12.3236},{"date":"2018-06-01","close":12.3366},{"date":"2018-06-04","close":12.3692},{"date":"2018-06-05","close":12.3236},{"date":"2018-06-06","close":12.3627},{"date":"2018-06-07","close":12.3562},{"date":"2018-06-08","close":12.226},{"date":"2018-06-11","close":12.1934},{"date":"2018-06-12","close":12.1869},{"date":"2018-06-13","close":12.0892},{"date":"2018-06-14","close":12.1999},{"date":"2018-06-15","close":12.0762},{"date":"2018-06-18","close":12.0046},{"date":"2018-06-19","close":11.8288},{"date":"2018-06-20","close":11.9005},{"date":"2018-06-21","close":11.9721},{"date":"2018-06-22","close":12.0111},{"date":"2018-06-25","close":11.9786},{"date":"2018-06-26","close":11.9395},{"date":"2018-06-27","close":11.8679},{"date":"2018-06-28","close":11.8223},{"date":"2018-06-29","close":11.7045},{"date":"2018-07-02","close":11.6914},{"date":"2018-07-03","close":11.8681},{"date":"2018-07-05","close":11.9336},{"date":"2018-07-06","close":12.0187},{"date":"2018-07-09","close":11.9402},{"date":"2018-07-10","close":11.9205},{"date":"2018-07-11","close":11.7765},{"date":"2018-07-12","close":11.8223},{"date":"2018-07-13","close":11.8681},{"date":"2018-07-16","close":11.8223},{"date":"2018-07-17","close":11.7569},{"date":"2018-07-18","close":11.7831},{"date":"2018-07-19","close":11.914},{"date":"2018-07-20","close":11.8485},{"date":"2018-07-23","close":11.9271},{"date":"2018-07-24","close":11.7961},{"date":"2018-07-25","close":11.7765},{"date":"2018-07-26","close":11.7503},{"date":"2018-07-27","close":11.6718},{"date":"2018-07-30","close":11.7176},{"date":"2018-07-31","close":11.7765},{"date":"2018-08-01","close":11.9082},{"date":"2018-08-02","close":11.8621},{"date":"2018-08-03","close":11.7568},{"date":"2018-08-06","close":11.7633},{"date":"2018-08-07","close":11.7304},{"date":"2018-08-08","close":11.5461},{"date":"2018-08-09","close":11.4276},{"date":"2018-08-10","close":11.3486},{"date":"2018-08-13","close":11.3223},{"date":"2018-08-14","close":11.4803},{"date":"2018-08-15","close":11.5922},{"date":"2018-08-16","close":11.6448},{"date":"2018-08-17","close":11.6185},{"date":"2018-08-20","close":11.6317},{"date":"2018-08-21","close":11.6975},{"date":"2018-08-22","close":11.6448},{"date":"2018-08-23","close":11.579},{"date":"2018-08-24","close":11.6514},{"date":"2018-08-27","close":11.6712},{"date":"2018-08-28","close":11.7633},{"date":"2018-08-29","close":11.8094},{"date":"2018-08-30","close":11.7831},{"date":"2018-08-31","close":11.6838},{"date":"2018-09-04","close":11.5646},{"date":"2018-09-05","close":11.6706},{"date":"2018-09-06","close":11.6044},{"date":"2018-09-07","close":11.5845},{"date":"2018-09-10","close":11.5911},{"date":"2018-09-11","close":11.5315},{"date":"2018-09-12","close":11.6176},{"date":"2018-09-13","close":11.7235},{"date":"2018-09-14","close":11.6573},{"date":"2018-09-17","close":11.611},{"date":"2018-09-18","close":11.5911},{"date":"2018-09-19","close":11.4653},{"date":"2018-09-20","close":11.5315},{"date":"2018-09-21","close":11.5382},{"date":"2018-09-24","close":11.4587},{"date":"2018-09-25","close":11.4918},{"date":"2018-09-26","close":11.3991},{"date":"2018-09-27","close":11.4786},{"date":"2018-09-28","close":11.5779},{"date":"2018-10-01","close":11.5117},{"date":"2018-10-02","close":11.4784},{"date":"2018-10-03","close":11.5649},{"date":"2018-10-04","close":11.3253},{"date":"2018-10-05","close":11.3053},{"date":"2018-10-08","close":11.4984},{"date":"2018-10-09","close":11.3719},{"date":"2018-10-10","close":11.2387},{"date":"2018-10-11","close":10.9657},{"date":"2018-10-12","close":10.9591},{"date":"2018-10-15","close":10.9324},{"date":"2018-10-16","close":11.0323},{"date":"2018-10-17","close":11.0456},{"date":"2018-10-18","close":10.9191},{"date":"2018-10-19","close":10.8991},{"date":"2018-10-22","close":10.8192},{"date":"2018-10-23","close":10.7726},{"date":"2018-10-24","close":10.6528},{"date":"2018-10-25","close":10.8259},{"date":"2018-10-26","close":10.7993},{"date":"2018-10-29","close":10.786},{"date":"2018-10-30","close":10.8392},{"date":"2018-10-31","close":10.766},{"date":"2018-11-01","close":10.8933},{"date":"2018-11-02","close":10.8062},{"date":"2018-11-05","close":10.9},{"date":"2018-11-06","close":10.5717},{"date":"2018-11-07","close":10.8196},{"date":"2018-11-08","close":10.8598},{"date":"2018-11-09","close":10.8464},{"date":"2018-11-12","close":10.7526},{"date":"2018-11-13","close":10.6789},{"date":"2018-11-14","close":10.6588},{"date":"2018-11-15","close":10.5315},{"date":"2018-11-16","close":10.5047},{"date":"2018-11-19","close":10.498},{"date":"2018-11-20","close":10.5583},{"date":"2018-11-21","close":10.5181},{"date":"2018-11-23","close":10.4645},{"date":"2018-11-26","close":10.6052},{"date":"2018-11-27","close":10.5583},{"date":"2018-11-28","close":10.632},{"date":"2018-11-29","close":10.6655},{"date":"2018-11-30","close":10.6992},{"date":"2018-12-03","close":10.7531},{"date":"2018-12-04","close":10.5576},{"date":"2018-12-06","close":10.7059},{"date":"2018-12-07","close":10.5441},{"date":"2018-12-10","close":10.4228},{"date":"2018-12-11","close":10.47},{"date":"2018-12-12","close":10.4969},{"date":"2018-12-13","close":10.5778},{"date":"2018-12-14","close":10.5846},{"date":"2018-12-17","close":10.1936},{"date":"2018-12-18","close":10.2138},{"date":"2018-12-19","close":9.8902},{"date":"2018-12-20","close":9.4857},{"date":"2018-12-21","close":9.4722},{"date":"2018-12-24","close":9.3374},{"date":"2018-12-26","close":9.6138},{"date":"2018-12-27","close":9.7149},{"date":"2018-12-28","close":9.6745},{"date":"2018-12-31","close":9.6812},{"date":"2019-01-02","close":9.6405},{"date":"2019-01-03","close":9.6812},{"date":"2019-01-04","close":9.9189},{"date":"2019-01-07","close":10.0478},{"date":"2019-01-08","close":10.3058},{"date":"2019-01-09","close":10.4145},{"date":"2019-01-10","close":10.5231},{"date":"2019-01-11","close":10.5299},{"date":"2019-01-14","close":10.4959},{"date":"2019-01-15","close":10.5231},{"date":"2019-01-16","close":10.6589},{"date":"2019-01-17","close":10.6724},{"date":"2019-01-18","close":10.7064},{"date":"2019-01-22","close":10.5163},{"date":"2019-01-23","close":10.462},{"date":"2019-01-24","close":10.4009},{"date":"2019-01-25","close":10.6521},{"date":"2019-01-28","close":10.6657},{"date":"2019-01-29","close":10.815},{"date":"2019-01-30","close":10.9508},{"date":"2019-01-31","close":11.1409},{"date":"2019-02-01","close":11.0179},{"date":"2019-02-04","close":11.0726},{"date":"2019-02-05","close":11.0726},{"date":"2019-02-06","close":11.0179},{"date":"2019-02-07","close":11.0453},{"date":"2019-02-08","close":10.8267},{"date":"2019-02-11","close":10.9633},{"date":"2019-02-12","close":10.9428},{"date":"2019-02-13","close":11.1272},{"date":"2019-02-14","close":11.0179},{"date":"2019-02-15","close":11.175},{"date":"2019-02-19","close":11.175},{"date":"2019-02-20","close":11.4073},{"date":"2019-02-21","close":11.4483},{"date":"2019-02-22","close":11.4688},{"date":"2019-02-25","close":11.3253},{"date":"2019-02-26","close":11.4414},{"date":"2019-02-27","close":11.257},{"date":"2019-02-28","close":11.257},{"date":"2019-03-01","close":11.2843},{"date":"2019-03-04","close":11.2569},{"date":"2019-03-05","close":11.3256},{"date":"2019-03-06","close":11.3187},{"date":"2019-03-07","close":11.195},{"date":"2019-03-08","close":11.1675},{"date":"2019-03-11","close":11.2843},{"date":"2019-03-12","close":11.2981},{"date":"2019-03-13","close":11.2981},{"date":"2019-03-14","close":11.3256},{"date":"2019-03-15","close":11.305},{"date":"2019-03-18","close":11.2843},{"date":"2019-03-19","close":11.25},{"date":"2019-03-20","close":11.2225},{"date":"2019-03-21","close":11.2706},{"date":"2019-03-22","close":11.0782},{"date":"2019-03-25","close":11.0026},{"date":"2019-03-26","close":11.2087},{"date":"2019-03-27","close":11.25},{"date":"2019-03-28","close":11.3324},{"date":"2019-03-29","close":11.2019},{"date":"2019-04-01","close":11.3805},{"date":"2019-04-02","close":11.4151},{"date":"2019-04-03","close":11.4566},{"date":"2019-04-04","close":11.5188},{"date":"2019-04-05","close":11.5672},{"date":"2019-04-08","close":11.5603},{"date":"2019-04-09","close":11.3252},{"date":"2019-04-10","close":11.4635},{"date":"2019-04-11","close":11.4359},{"date":"2019-04-12","close":11.4566},{"date":"2019-04-15","close":11.3875},{"date":"2019-04-16","close":11.3875},{"date":"2019-04-17","close":11.2976},{"date":"2019-04-18","close":11.263},{"date":"2019-04-22","close":11.1455},{"date":"2019-04-23","close":11.3667},{"date":"2019-04-24","close":11.3736},{"date":"2019-04-25","close":11.2976},{"date":"2019-04-26","close":11.3736},{"date":"2019-04-29","close":11.346},{"date":"2019-04-30","close":11.3736},{"date":"2019-05-01","close":11.3458},{"date":"2019-05-02","close":11.4084},{"date":"2019-05-03","close":11.4849},{"date":"2019-05-06","close":11.5128},{"date":"2019-05-07","close":11.4502},{"date":"2019-05-08","close":11.2762},{"date":"2019-05-09","close":11.3945},{"date":"2019-05-10","close":11.4919},{"date":"2019-05-13","close":11.4432},{"date":"2019-05-14","close":11.4989},{"date":"2019-05-15","close":11.5615},{"date":"2019-05-16","close":11.5197},{"date":"2019-05-17","close":11.4084},{"date":"2019-05-20","close":11.2415},{"date":"2019-05-21","close":11.3876},{"date":"2019-05-22","close":11.2762},{"date":"2019-05-23","close":11.2902},{"date":"2019-05-24","close":11.2762},{"date":"2019-05-28","close":11.1997},{"date":"2019-05-29","close":11.1232},{"date":"2019-05-30","close":11.0884},{"date":"2019-05-31","close":10.8084},{"date":"2019-06-03","close":10.9204},{"date":"2019-06-04","close":10.9834},{"date":"2019-06-05","close":10.9834},{"date":"2019-06-06","close":10.8994},{"date":"2019-06-07","close":10.9764},{"date":"2019-06-10","close":11.0674},{"date":"2019-06-11","close":11.1444},{"date":"2019-06-12","close":10.9974},{"date":"2019-06-13","close":11.1094},{"date":"2019-06-14","close":11.0324},{"date":"2019-06-17","close":11.1654},{"date":"2019-06-18","close":11.2774},{"date":"2019-06-19","close":11.2004},{"date":"2019-06-20","close":11.2074},{"date":"2019-06-21","close":11.0814},{"date":"2019-06-24","close":11.0044},{"date":"2019-06-25","close":10.9904},{"date":"2019-06-26","close":10.7664},{"date":"2019-06-27","close":11.0114},{"date":"2019-06-28","close":11.1024},{"date":"2019-07-01","close":11.0249},{"date":"2019-07-02","close":11.0742},{"date":"2019-07-03","close":11.1447},{"date":"2019-07-05","close":11.1376},{"date":"2019-07-08","close":11.1729},{"date":"2019-07-09","close":11.1447},{"date":"2019-07-10","close":11.2504},{"date":"2019-07-11","close":11.0461},{"date":"2019-07-12","close":11.0742},{"date":"2019-07-15","close":11.1095},{"date":"2019-07-16","close":11.1236},{"date":"2019-07-17","close":11.0531},{"date":"2019-07-18","close":10.9897},{"date":"2019-07-19","close":10.8629},{"date":"2019-07-22","close":10.8629},{"date":"2019-07-23","close":11.0038},{"date":"2019-07-24","close":11.039},{"date":"2019-07-25","close":10.9686},{"date":"2019-07-26","close":11.0179},{"date":"2019-07-29","close":11.0531},{"date":"2019-07-30","close":11.1376},{"date":"2019-07-31","close":11.0672},{"date":"2019-08-01","close":10.7765},{"date":"2019-08-02","close":10.734},{"date":"2019-08-05","close":10.5284},{"date":"2019-08-06","close":10.7552},{"date":"2019-08-07","close":10.7623},{"date":"2019-08-08","close":10.9963},{"date":"2019-08-09","close":10.9112},{"date":"2019-08-12","close":11.0814},{"date":"2019-08-13","close":11.1665},{"date":"2019-08-14","close":10.9892},{"date":"2019-08-15","close":10.9679},{"date":"2019-08-16","close":11.1523},{"date":"2019-08-19","close":11.2303},{"date":"2019-08-20","close":11.1452},{"date":"2019-08-21","close":11.053},{"date":"2019-08-22","close":11.1806},{"date":"2019-08-23","close":10.9892},{"date":"2019-08-26","close":11.0601},{"date":"2019-08-27","close":10.9892},{"date":"2019-08-28","close":11.1239},{"date":"2019-08-29","close":11.2232},{"date":"2019-08-30","close":11.3659},{"date":"2019-09-03","close":11.2089},{"date":"2019-09-04","close":11.3944},{"date":"2019-09-05","close":11.5086},{"date":"2019-09-06","close":11.5014},{"date":"2019-09-09","close":11.6655},{"date":"2019-09-10","close":11.7726},{"date":"2019-09-11","close":11.7726},{"date":"2019-09-12","close":11.6513},{"date":"2019-09-13","close":11.6584},{"date":"2019-09-16","close":11.6584},{"date":"2019-09-17","close":11.5942},{"date":"2019-09-18","close":11.6227},{"date":"2019-09-19","close":11.6798},{"date":"2019-09-20","close":11.6869},{"date":"2019-09-23","close":11.637},{"date":"2019-09-24","close":11.6156},{"date":"2019-09-25","close":11.6513},{"date":"2019-09-26","close":11.6941},{"date":"2019-09-27","close":11.7369},{"date":"2019-09-30","close":11.8296},{"date":"2019-10-01","close":11.7579},{"date":"2019-10-02","close":11.5856},{"date":"2019-10-03","close":11.5856},{"date":"2019-10-04","close":11.6143},{"date":"2019-10-07","close":11.6645},{"date":"2019-10-08","close":11.5353},{"date":"2019-10-09","close":11.4851},{"date":"2019-10-10","close":11.4851},{"date":"2019-10-11","close":11.6215},{"date":"2019-10-14","close":11.5138},{"date":"2019-10-15","close":11.5569},{"date":"2019-10-16","close":11.5856},{"date":"2019-10-17","close":11.6358},{"date":"2019-10-18","close":11.6861},{"date":"2019-10-21","close":11.844},{"date":"2019-10-22","close":11.923},{"date":"2019-10-23","close":11.9589},{"date":"2019-10-24","close":11.8296},{"date":"2019-10-25","close":11.7722},{"date":"2019-10-28","close":11.7579},{"date":"2019-10-29","close":11.7507},{"date":"2019-10-30","close":11.7794},{"date":"2019-10-31","close":11.8296},{"date":"2019-11-01","close":11.938},{"date":"2019-11-04","close":12.0102},{"date":"2019-11-05","close":12.0463},{"date":"2019-11-06","close":11.9596},{"date":"2019-11-07","close":11.8513},{"date":"2019-11-08","close":11.8224},{"date":"2019-11-11","close":11.8224},{"date":"2019-11-12","close":11.6563},{"date":"2019-11-13","close":11.5841},{"date":"2019-11-14","close":11.678},{"date":"2019-11-15","close":11.613},{"date":"2019-11-18","close":11.6563},{"date":"2019-11-19","close":11.6346},{"date":"2019-11-20","close":11.548},{"date":"2019-11-21","close":11.418},{"date":"2019-11-22","close":11.418},{"date":"2019-11-25","close":11.5697},{"date":"2019-11-26","close":11.6924},{"date":"2019-11-27","close":11.8369},{"date":"2019-11-29","close":11.743},{"date":"2019-12-02","close":11.6485},{"date":"2019-12-03","close":11.6194},{"date":"2019-12-04","close":11.5395},{"date":"2019-12-05","close":11.5613},{"date":"2019-12-06","close":11.6485},{"date":"2019-12-09","close":11.5904},{"date":"2019-12-10","close":11.525},{"date":"2019-12-11","close":11.525},{"date":"2019-12-12","close":11.4741},{"date":"2019-12-13","close":11.4596},{"date":"2019-12-16","close":11.6267},{"date":"2019-12-17","close":11.5831},{"date":"2019-12-18","close":11.663},{"date":"2019-12-19","close":11.7066},{"date":"2019-12-20","close":11.7575},{"date":"2019-12-23","close":11.6921},{"date":"2019-12-24","close":11.663},{"date":"2019-12-26","close":11.6994},{"date":"2019-12-27","close":11.6848},{"date":"2019-12-30","close":11.7938},{"date":"2019-12-31","close":11.8084},{"date":"2020-01-02","close":11.6987},{"date":"2020-01-03","close":11.6621},{"date":"2020-01-06","close":11.5598},{"date":"2020-01-07","close":11.5086},{"date":"2020-01-08","close":11.5963},{"date":"2020-01-09","close":11.4647},{"date":"2020-01-10","close":11.4867},{"date":"2020-01-13","close":11.5159},{"date":"2020-01-14","close":11.5378},{"date":"2020-01-15","close":11.5671},{"date":"2020-01-16","close":11.6621},{"date":"2020-01-17","close":11.6768},{"date":"2020-01-21","close":11.5817},{"date":"2020-01-22","close":11.5452},{"date":"2020-01-23","close":11.5013},{"date":"2020-01-24","close":11.3258},{"date":"2020-01-27","close":11.1796},{"date":"2020-01-28","close":11.2893},{"date":"2020-01-29","close":11.1942},{"date":"2020-01-30","close":11.1723},{"date":"2020-01-31","close":10.9822},{"date":"2020-02-03","close":11.0484},{"date":"2020-02-04","close":11.1294},{"date":"2020-02-05","close":11.2692},{"date":"2020-02-06","close":11.2324},{"date":"2020-02-07","close":11.1367},{"date":"2020-02-10","close":11.1809},{"date":"2020-02-11","close":11.1883},{"date":"2020-02-12","close":11.2692},{"date":"2020-02-13","close":11.1809},{"date":"2020-02-14","close":11.1956},{"date":"2020-02-18","close":11.2251},{"date":"2020-02-19","close":11.0558},{"date":"2020-02-20","close":11.1294},{"date":"2020-02-21","close":11.1073},{"date":"2020-02-24","close":10.6583},{"date":"2020-02-25","close":10.1062},{"date":"2020-02-26","close":9.8633},{"date":"2020-02-27","close":9.6867},{"date":"2020-02-28","close":9.6204},{"date":"2020-03-02","close":9.7088},{"date":"2020-03-03","close":9.4195},{"date":"2020-03-04","close":9.6939},{"date":"2020-03-05","close":9.3157},{"date":"2020-03-06","close":9.5233},{"date":"2020-03-09","close":8.485},{"date":"2020-03-10","close":8.6926},{"date":"2020-03-11","close":7.8323},{"date":"2020-03-12","close":6.2006},{"date":"2020-03-13","close":6.7865},{"date":"2020-03-16","close":5.2215},{"date":"2020-03-17","close":4.7023},{"date":"2020-03-18","close":3.5898},{"date":"2020-03-19","close":4.0051},{"date":"2020-03-20","close":3.9755},{"date":"2020-03-23","close":4.7468},{"date":"2020-03-24","close":5.7778},{"date":"2020-03-25","close":6.8681},{"date":"2020-03-26","close":7.098},{"date":"2020-03-27","close":6.7123},{"date":"2020-03-30","close":6.4972},{"date":"2020-03-31","close":6.8013},{"date":"2020-04-01","close":6.4379},{"date":"2020-04-02","close":5.7407},{"date":"2020-04-03","close":5.1251},{"date":"2020-04-06","close":5.8297},{"date":"2020-04-07","close":5.7407},{"date":"2020-04-08","close":6.0893},{"date":"2020-04-09","close":6.7791},{"date":"2020-04-13","close":6.386},{"date":"2020-04-14","close":6.4453},{"date":"2020-04-15","close":6.2006},{"date":"2020-04-16","close":5.9484},{"date":"2020-04-17","close":6.1115},{"date":"2020-04-20","close":6.03},{"date":"2020-04-21","close":5.9929},{"date":"2020-04-22","close":6.1115},{"date":"2020-04-23","close":6.0596},{"date":"2020-04-24","close":6.1931},{"date":"2020-04-27","close":6.4231},{"date":"2020-04-28","close":6.9645},{"date":"2020-04-29","close":7.5949},{"date":"2020-04-30","close":7.1796},{"date":"2020-05-01","close":6.6901},{"date":"2020-05-04","close":6.4676},{"date":"2020-05-05","close":6.1783},{"date":"2020-05-06","close":6.1783},{"date":"2020-05-07","close":6.4379},{"date":"2020-05-08","close":6.7865},{"date":"2020-05-11","close":6.3341},{"date":"2020-05-12","close":5.8445},{"date":"2020-05-13","close":5.5553},{"date":"2020-05-14","close":6.1115},{"date":"2020-05-15","close":6.0522},{"date":"2020-05-18","close":6.7642},{"date":"2020-05-19","close":7.2093},{"date":"2020-05-20","close":7.1202},{"date":"2020-05-21","close":7.1202},{"date":"2020-05-22","close":6.7865},{"date":"2020-05-26","close":7.1499},{"date":"2020-05-27","close":7.8842},{"date":"2020-05-28","close":7.7062},{"date":"2020-05-29","close":7.5727},{"date":"2020-06-01","close":7.9658},{"date":"2020-06-02","close":8.1957},{"date":"2020-06-03","close":8.4998},{"date":"2020-06-04","close":8.8632},{"date":"2020-06-05","close":9.3972},{"date":"2020-06-08","close":10.1389},{"date":"2020-06-09","close":9.6939},{"date":"2020-06-10","close":9.0857},{"date":"2020-06-11","close":7.7729},{"date":"2020-06-12","close":8.3366},{"date":"2020-06-15","close":8.3663},{"date":"2020-06-16","close":8.5295},{"date":"2020-06-17","close":8.0177},{"date":"2020-06-18","close":7.8026},{"date":"2020-06-19","close":7.4318},{"date":"2020-06-22","close":7.4095},{"date":"2020-06-23","close":7.5504},{"date":"2020-06-24","close":7.2908},{"date":"2020-06-25","close":7.1425},{"date":"2020-06-26","close":6.9052},{"date":"2020-06-29","close":7.3131},{"date":"2020-06-30","close":7.1648},{"date":"2020-07-01","close":7.2389},{"date":"2020-07-02","close":6.9867},{"date":"2020-07-06","close":7.0906},{"date":"2020-07-07","close":6.7123},{"date":"2020-07-08","close":6.7568},{"date":"2020-07-09","close":6.6827},{"date":"2020-07-10","close":6.742},{"date":"2020-07-13","close":6.6456},{"date":"2020-07-14","close":6.5046},{"date":"2020-07-15","close":6.8903},{"date":"2020-07-16","close":6.7272},{"date":"2020-07-17","close":6.5862},{"date":"2020-07-20","close":6.4156},{"date":"2020-07-21","close":6.6752},{"date":"2020-07-22","close":6.6678},{"date":"2020-07-23","close":6.6752},{"date":"2020-07-24","close":6.5417},{"date":"2020-07-27","close":6.4156},{"date":"2020-07-28","close":6.6678},{"date":"2020-07-29","close":6.7642},{"date":"2020-07-30","close":6.6159},{"date":"2020-07-31","close":6.5417},{"date":"2020-08-03","close":6.4231},{"date":"2020-08-04","close":6.7717},{"date":"2020-08-05","close":6.7568},{"date":"2020-08-06","close":6.7865},{"date":"2020-08-07","close":7.1277},{"date":"2020-08-10","close":7.5133},{"date":"2020-08-11","close":7.5059},{"date":"2020-08-12","close":7.543},{"date":"2020-08-13","close":7.3205},{"date":"2020-08-14","close":7.276},{"date":"2020-08-17","close":7.1425},{"date":"2020-08-18","close":7.0164},{"date":"2020-08-19","close":7.0016},{"date":"2020-08-20","close":7.1202},{"date":"2020-08-21","close":6.9645},{"date":"2020-08-24","close":7.2463},{"date":"2020-08-25","close":7.4095},{"date":"2020-08-26","close":7.3873},{"date":"2020-08-27","close":7.721},{"date":"2020-08-28","close":7.9287},{"date":"2020-08-31","close":7.543},{"date":"2020-09-01","close":7.6172},{"date":"2020-09-02","close":7.8249},{"date":"2020-09-03","close":7.9509},{"date":"2020-09-04","close":8.2328},{"date":"2020-09-08","close":7.6765},{"date":"2020-09-09","close":7.6617},{"date":"2020-09-10","close":7.5578},{"date":"2020-09-11","close":7.4985},{"date":"2020-09-14","close":7.8916},{"date":"2020-09-15","close":8.2625},{"date":"2020-09-16","close":8.255},{"date":"2020-09-17","close":8.0103},{"date":"2020-09-18","close":7.6024},{"date":"2020-09-21","close":6.9571},{"date":"2020-09-22","close":6.9422},{"date":"2020-09-23","close":6.7568},{"date":"2020-09-24","close":6.6604},{"date":"2020-09-25","close":7.0312},{"date":"2020-09-28","close":7.3353},{"date":"2020-09-29","close":7.276},{"date":"2020-09-30","close":7.1277},{"date":"2020-10-01","close":7.5356},{"date":"2020-10-02","close":7.6765},{"date":"2020-10-05","close":7.7359},{"date":"2020-10-06","close":7.7284},{"date":"2020-10-07","close":7.988},{"date":"2020-10-08","close":8.1438},{"date":"2020-10-09","close":8.0029},{"date":"2020-10-12","close":8.0399},{"date":"2020-10-13","close":7.5801},{"date":"2020-10-14","close":7.5578},{"date":"2020-10-15","close":7.5949},{"date":"2020-10-16","close":7.4688},{"date":"2020-10-19","close":7.365},{"date":"2020-10-20","close":7.5875},{"date":"2020-10-21","close":7.7136},{"date":"2020-10-22","close":8.0103},{"date":"2020-10-23","close":8.0696},{"date":"2020-10-26","close":7.7507},{"date":"2020-10-27","close":7.3947},{"date":"2020-10-28","close":7.2538},{"date":"2020-10-29","close":7.4985},{"date":"2020-10-30","close":7.3428},{"date":"2020-11-02","close":7.5578},{"date":"2020-11-03","close":7.988},{"date":"2020-11-04","close":7.899},{"date":"2020-11-05","close":8.1215},{"date":"2020-11-06","close":7.9806},{"date":"2020-11-09","close":8.9448},{"date":"2020-11-10","close":9.1673},{"date":"2020-11-11","close":8.93},{"date":"2020-11-12","close":8.5146},{"date":"2020-11-13","close":9.1747},{"date":"2020-11-16","close":9.5901},{"date":"2020-11-17","close":9.642},{"date":"2020-11-18","close":9.5456},{"date":"2020-11-19","close":9.5678},{"date":"2020-11-20","close":9.4714},{"date":"2020-11-23","close":9.4714},{"date":"2020-11-24","close":9.7681},{"date":"2020-11-25","close":9.9535},{"date":"2020-11-27","close":9.9164},{"date":"2020-11-30","close":9.8348},{"date":"2020-12-01","close":10.1315},{"date":"2020-12-02","close":9.6865},{"date":"2020-12-03","close":9.642},{"date":"2020-12-04","close":9.8497},{"date":"2020-12-07","close":9.4121},{"date":"2020-12-08","close":9.553},{"date":"2020-12-09","close":9.7384},{"date":"2020-12-10","close":9.6939},{"date":"2020-12-11","close":9.6865},{"date":"2020-12-14","close":9.4417},{"date":"2020-12-15","close":9.9461},{"date":"2020-12-16","close":9.9164},{"date":"2020-12-17","close":9.6939},{"date":"2020-12-18","close":9.5827},{"date":"2020-12-21","close":9.5901},{"date":"2020-12-22","close":9.4566},{"date":"2020-12-23","close":9.642},{"date":"2020-12-24","close":9.7755},{"date":"2020-12-28","close":9.82},{"date":"2020-12-29","close":9.7013},{"date":"2020-12-30","close":9.6346},{"date":"2020-12-31","close":9.5753},{"date":"2021-01-04","close":9.3082},{"date":"2021-01-05","close":9.3527},{"date":"2021-01-06","close":9.9609},{"date":"2021-01-07","close":9.464},{"date":"2021-01-08","close":9.464},{"date":"2021-01-11","close":9.1896},{"date":"2021-01-12","close":9.375},{"date":"2021-01-13","close":9.5678},{"date":"2021-01-14","close":9.6123},{"date":"2021-01-15","close":9.5233},{"date":"2021-01-19","close":9.7458},{"date":"2021-01-20","close":9.9016},{"date":"2021-01-21","close":9.6865},{"date":"2021-01-22","close":9.7978},{"date":"2021-01-25","close":9.5827},{"date":"2021-01-26","close":9.3972},{"date":"2021-01-27","close":9.2341},{"date":"2021-01-28","close":9.6272},{"date":"2021-01-29","close":9.2563},{"date":"2021-02-01","close":9.4788},{"date":"2021-02-02","close":9.6865},{"date":"2021-02-03","close":9.6865},{"date":"2021-02-04","close":9.7162},{"date":"2021-02-05","close":9.7088},{"date":"2021-02-08","close":9.9387},{"date":"2021-02-09","close":9.7755},{"date":"2021-02-10","close":10.0648},{"date":"2021-02-11","close":10.1538},{"date":"2021-02-12","close":10.1315},{"date":"2021-02-16","close":10.6507},{"date":"2021-02-17","close":10.443},{"date":"2021-02-18","close":10.4653},{"date":"2021-02-19","close":10.6655},{"date":"2021-02-22","close":11.0216},{"date":"2021-02-23","close":11.118},{"date":"2021-02-24","close":11.0883},{"date":"2021-02-25","close":10.6359},{"date":"2021-02-26","close":10.5691},{"date":"2021-03-01","close":10.495},{"date":"2021-03-02","close":10.3614},{"date":"2021-03-03","close":10.8584},{"date":"2021-03-04","close":10.3614},{"date":"2021-03-05","close":10.4801},{"date":"2021-03-08","close":10.762},{"date":"2021-03-09","close":10.8287},{"date":"2021-03-10","close":10.94},{"date":"2021-03-11","close":10.8584},{"date":"2021-03-12","close":11.1031},{"date":"2021-03-15","close":11.6297},{"date":"2021-03-16","close":11.4295},{"date":"2021-03-17","close":11.7855},{"date":"2021-03-18","close":11.5259},{"date":"2021-03-19","close":11.1996},{"date":"2021-03-22","close":11.1476},{"date":"2021-03-23","close":10.673},{"date":"2021-03-24","close":10.8658},{"date":"2021-03-25","close":11.0809},{"date":"2021-03-26","close":11.1106},{"date":"2021-03-29","close":10.8658},{"date":"2021-03-30","close":11.0885},{"date":"2021-03-31","close":10.8138},{"date":"2021-04-01","close":11.0291},{"date":"2021-04-05","close":11.0588},{"date":"2021-04-06","close":11.081},{"date":"2021-04-07","close":11.2072},{"date":"2021-04-08","close":11.3334},{"date":"2021-04-09","close":11.1998},{"date":"2021-04-12","close":11.1478},{"date":"2021-04-13","close":11.0365},{"date":"2021-04-14","close":11.1701},{"date":"2021-04-15","close":11.1478},{"date":"2021-04-16","close":11.1849},{"date":"2021-04-19","close":11.1404},{"date":"2021-04-20","close":11.0291},{"date":"2021-04-21","close":11.3037},{"date":"2021-04-22","close":11.1478},{"date":"2021-04-23","close":11.3334},{"date":"2021-04-26","close":11.4521},{"date":"2021-04-27","close":11.4521},{"date":"2021-04-28","close":11.6303},{"date":"2021-04-29","close":11.749},{"date":"2021-04-30","close":11.7713},{"date":"2021-05-03","close":11.7119},{"date":"2021-05-04","close":11.5486},{"date":"2021-05-05","close":11.5709},{"date":"2021-05-06","close":11.5783},{"date":"2021-05-07","close":11.7342},{"date":"2021-05-10","close":11.467},{"date":"2021-05-11","close":11.326},{"date":"2021-05-12","close":10.9994},{"date":"2021-05-13","close":11.1775},{"date":"2021-05-14","close":11.5412},{"date":"2021-05-17","close":11.4967},{"date":"2021-05-18","close":11.4967},{"date":"2021-05-19","close":11.3408},{"date":"2021-05-20","close":11.3334},{"date":"2021-05-21","close":11.2963},{"date":"2021-05-24","close":11.467},{"date":"2021-05-25","close":11.3779},{"date":"2021-05-26","close":11.6525},{"date":"2021-05-27","close":11.8826},{"date":"2021-05-28","close":11.7787},{"date":"2021-06-01","close":12.135},{"date":"2021-06-02","close":12.0682},{"date":"2021-06-03","close":11.8678},{"date":"2021-06-04","close":11.9271},{"date":"2021-06-07","close":12.1127},{"date":"2021-06-08","close":12.1572},{"date":"2021-06-09","close":12.0904},{"date":"2021-06-10","close":12.0014},{"date":"2021-06-11","close":12.1498},{"date":"2021-06-14","close":12.0682},{"date":"2021-06-15","close":12.0162},{"date":"2021-06-16","close":12.1053},{"date":"2021-06-17","close":11.801},{"date":"2021-06-18","close":11.6599},{"date":"2021-06-21","close":11.8603},{"date":"2021-06-22","close":11.7193},{"date":"2021-06-23","close":11.6748},{"date":"2021-06-24","close":11.5783},{"date":"2021-06-25","close":11.5412},{"date":"2021-06-28","close":11.274},{"date":"2021-06-29","close":11.1403},{"date":"2021-06-30","close":11.3334},{"date":"2021-07-01","close":11.4151},{"date":"2021-07-02","close":11.4448},{"date":"2021-07-06","close":11.0809},{"date":"2021-07-07","close":10.9695},{"date":"2021-07-08","close":10.9472},{"date":"2021-07-09","close":11.17},{"date":"2021-07-12","close":11.2517},{"date":"2021-07-13","close":10.8507},{"date":"2021-07-14","close":11.0735},{"date":"2021-07-15","close":11.0735},{"date":"2021-07-16","close":10.7838},{"date":"2021-07-19","close":10.4645},{"date":"2021-07-20","close":10.8061},{"date":"2021-07-21","close":11.1552},{"date":"2021-07-22","close":11.0141},{"date":"2021-07-23","close":10.8432},{"date":"2021-07-26","close":11.0586},{"date":"2021-07-27","close":10.9992},{"date":"2021-07-28","close":11.0958},{"date":"2021-07-29","close":11.2369},{"date":"2021-07-30","close":11.1032},{"date":"2021-08-02","close":10.9695},{"date":"2021-08-03","close":10.873},{"date":"2021-08-04","close":10.5907},{"date":"2021-08-05","close":11.0363},{"date":"2021-08-06","close":11.0958},{"date":"2021-08-09","close":10.717},{"date":"2021-08-10","close":10.9769},{"date":"2021-08-11","close":11.1477},{"date":"2021-08-12","close":11.118},{"date":"2021-08-13","close":10.9918},{"date":"2021-08-16","close":10.8804},{"date":"2021-08-17","close":10.717},{"date":"2021-08-18","close":10.7318},{"date":"2021-08-19","close":10.717},{"date":"2021-08-20","close":10.769},{"date":"2021-08-23","close":10.7541},{"date":"2021-08-24","close":10.8432},{"date":"2021-08-25","close":10.9175},{"date":"2021-08-26","close":10.7764},{"date":"2021-08-27","close":11.1552},{"date":"2021-08-30","close":10.9547},{"date":"2021-08-31","close":10.9769},{"date":"2021-09-01","close":11.274},{"date":"2021-09-02","close":11.3408},{"date":"2021-09-03","close":11.2369},{"date":"2021-09-07","close":11.1626},{"date":"2021-09-08","close":11.0809},{"date":"2021-09-09","close":10.9398},{"date":"2021-09-10","close":10.7616},{"date":"2021-09-13","close":11.3111},{"date":"2021-09-14","close":11.222},{"date":"2021-09-15","close":11.3483},{"date":"2021-09-16","close":11.4003},{"date":"2021-09-17","close":11.4003},{"date":"2021-09-20","close":11.3483},{"date":"2021-09-21","close":11.6676},{"date":"2021-09-22","close":11.9499},{"date":"2021-09-23","close":12.0241},{"date":"2021-09-24","close":12.0316},{"date":"2021-09-27","close":12.0018},{"date":"2021-09-28","close":11.9276},{"date":"2021-09-29","close":11.9424},{"date":"2021-09-30","close":11.6898},{"date":"2021-10-01","close":12.1134},{"date":"2021-10-04","close":11.8384},{"date":"2021-10-05","close":11.8087},{"date":"2021-10-06","close":11.9201},{"date":"2021-10-07","close":12.0093},{"date":"2021-10-08","close":12.0242},{"date":"2021-10-11","close":12.1282},{"date":"2021-10-12","close":11.935},{"date":"2021-10-13","close":11.7344},{"date":"2021-10-14","close":11.7938},{"date":"2021-10-15","close":11.9573},{"date":"2021-10-18","close":11.8681},{"date":"2021-10-19","close":11.7344},{"date":"2021-10-20","close":11.6972},{"date":"2021-10-21","close":11.6526},{"date":"2021-10-22","close":11.6675},{"date":"2021-10-25","close":11.7418},{"date":"2021-10-26","close":11.66},{"date":"2021-10-27","close":11.5857},{"date":"2021-10-28","close":11.6675},{"date":"2021-10-29","close":11.6749},{"date":"2021-11-01","close":12.0093},{"date":"2021-11-02","close":11.9424},{"date":"2021-11-03","close":12.3437},{"date":"2021-11-04","close":12.2248},{"date":"2021-11-05","close":12.3883},{"date":"2021-11-08","close":12.0019},{"date":"2021-11-09","close":12.1059},{"date":"2021-11-10","close":12.0539},{"date":"2021-11-11","close":11.9053},{"date":"2021-11-12","close":11.8533},{"date":"2021-11-15","close":11.8904},{"date":"2021-11-16","close":11.7641},{"date":"2021-11-17","close":11.7715},{"date":"2021-11-18","close":11.5634},{"date":"2021-11-19","close":11.6303},{"date":"2021-11-22","close":11.6303},{"date":"2021-11-23","close":11.7492},{"date":"2021-11-24","close":11.7789},{"date":"2021-11-26","close":11.3405},{"date":"2021-11-29","close":11.4371},{"date":"2021-11-30","close":11.1621},{"date":"2021-12-01","close":10.8649},{"date":"2021-12-02","close":11.2885},{"date":"2021-12-03","close":11.1621},{"date":"2021-12-06","close":11.7121},{"date":"2021-12-07","close":11.5932},{"date":"2021-12-08","close":11.9127},{"date":"2021-12-09","close":11.8235},{"date":"2021-12-10","close":11.6303},{"date":"2021-12-13","close":11.3182},{"date":"2021-12-14","close":11.2364},{"date":"2021-12-15","close":11.3553},{"date":"2021-12-16","close":11.2364},{"date":"2021-12-17","close":11.2959},{"date":"2021-12-20","close":11.1324},{"date":"2021-12-21","close":11.831},{"date":"2021-12-22","close":12.0242},{"date":"2021-12-23","close":12.0465},{"date":"2021-12-27","close":12.1357},{"date":"2021-12-28","close":11.9945},{"date":"2021-12-29","close":12.0465},{"date":"2021-12-30","close":12.0167},{"date":"2021-12-31","close":12.0093},{"date":"2022-01-03","close":12.2026},{"date":"2022-01-04","close":12.3737},{"date":"2022-01-05","close":12.0613},{"date":"2022-01-06","close":12.2547},{"date":"2022-01-07","close":12.5001},{"date":"2022-01-10","close":12.2844},{"date":"2022-01-11","close":12.4555},{"date":"2022-01-12","close":12.3439},{"date":"2022-01-13","close":12.4332},{"date":"2022-01-14","close":12.4852},{"date":"2022-01-18","close":12.4108},{"date":"2022-01-19","close":12.1803},{"date":"2022-01-20","close":11.9201},{"date":"2022-01-21","close":11.8383},{"date":"2022-01-24","close":11.8829},{"date":"2022-01-25","close":11.8085},{"date":"2022-01-26","close":11.6672},{"date":"2022-01-27","close":11.4144},{"date":"2022-01-28","close":11.5631},{"date":"2022-01-31","close":11.9944},{"date":"2022-02-01","close":12.0539},{"date":"2022-02-02","close":12.0093},{"date":"2022-02-03","close":11.9126},{"date":"2022-02-04","close":12.1506},{"date":"2022-02-07","close":12.4778},{"date":"2022-02-08","close":12.5001},{"date":"2022-02-09","close":12.7157},{"date":"2022-02-10","close":12.6191},{"date":"2022-02-11","close":12.5001},{"date":"2022-02-14","close":12.3737},{"date":"2022-02-15","close":12.8719},{"date":"2022-02-16","close":13.2957},{"date":"2022-02-17","close":13.1842},{"date":"2022-02-18","close":13.0057},{"date":"2022-02-22","close":12.7529},{"date":"2022-02-23","close":12.5075},{"date":"2022-02-24","close":12.8347},{"date":"2022-02-25","close":13.1991},{"date":"2022-02-28","close":13.1545},{"date":"2022-03-01","close":13.0429},{"date":"2022-03-02","close":13.3404},{"date":"2022-03-03","close":13.3627},{"date":"2022-03-04","close":13.1465},{"date":"2022-03-07","close":12.5201},{"date":"2022-03-08","close":12.9526},{"date":"2022-03-09","close":13.1912},{"date":"2022-03-10","close":13.4149},{"date":"2022-03-11","close":13.4746},{"date":"2022-03-14","close":13.3031},{"date":"2022-03-15","close":13.3553},{"date":"2022-03-16","close":13.5119},{"date":"2022-03-17","close":13.6386},{"date":"2022-03-18","close":13.7579},{"date":"2022-03-21","close":13.5044},{"date":"2022-03-22","close":13.5268},{"date":"2022-03-23","close":13.1316},{"date":"2022-03-24","close":13.1912},{"date":"2022-03-25","close":13.4671},{"date":"2022-03-28","close":13.4224},{"date":"2022-03-29","close":13.8325},{"date":"2022-03-30","close":13.6983},{"date":"2022-03-31","close":13.4},{"date":"2022-04-01","close":13.5197},{"date":"2022-04-04","close":13.4374},{"date":"2022-04-05","close":12.9887},{"date":"2022-04-06","close":12.6149},{"date":"2022-04-07","close":12.3606},{"date":"2022-04-08","close":12.1811},{"date":"2022-04-11","close":12.2559},{"date":"2022-04-12","close":12.4728},{"date":"2022-04-13","close":13.1084},{"date":"2022-04-14","close":13.2131},{"date":"2022-04-18","close":13.1981},{"date":"2022-04-19","close":13.4823},{"date":"2022-04-20","close":13.4374},{"date":"2022-04-21","close":13.3028},{"date":"2022-04-22","close":13.4598},{"date":"2022-04-25","close":13.5645},{"date":"2022-04-26","close":13.415},{"date":"2022-04-27","close":13.6692},{"date":"2022-04-28","close":13.8711},{"date":"2022-04-29","close":13.228},{"date":"2022-05-02","close":13.123},{"date":"2022-05-03","close":13.093},{"date":"2022-05-04","close":13.0781},{"date":"2022-05-05","close":12.6356},{"date":"2022-05-06","close":12.6356},{"date":"2022-05-09","close":11.9232},{"date":"2022-05-10","close":12.4107},{"date":"2022-05-11","close":12.1632},{"date":"2022-05-12","close":12.0807},{"date":"2022-05-13","close":12.3057},{"date":"2022-05-16","close":12.2382},{"date":"2022-05-17","close":12.6581},{"date":"2022-05-18","close":12.2832},{"date":"2022-05-19","close":12.1707},{"date":"2022-05-20","close":11.6383},{"date":"2022-05-23","close":11.7132},{"date":"2022-05-24","close":11.5033},{"date":"2022-05-25","close":11.8857},{"date":"2022-05-26","close":12.3207},{"date":"2022-05-27","close":12.6881},{"date":"2022-05-31","close":12.5306},{"date":"2022-06-01","close":12.8917},{"date":"2022-06-02","close":12.9067},{"date":"2022-06-03","close":12.7487},{"date":"2022-06-06","close":12.9293},{"date":"2022-06-07","close":13.0722},{"date":"2022-06-08","close":12.854},{"date":"2022-06-09","close":12.5081},{"date":"2022-06-10","close":11.9289},{"date":"2022-06-13","close":11.1166},{"date":"2022-06-14","close":11.1467},{"date":"2022-06-15","close":11.6431},{"date":"2022-06-16","close":11.1467},{"date":"2022-06-17","close":11.064},{"date":"2022-06-21","close":11.1617},{"date":"2022-06-22","close":11.0188},{"date":"2022-06-23","close":10.8609},{"date":"2022-06-24","close":11.2746},{"date":"2022-06-27","close":11.2896},{"date":"2022-06-28","close":11.2821},{"date":"2022-06-29","close":11.0865},{"date":"2022-06-30","close":11.0339},{"date":"2022-07-01","close":11.1622},{"date":"2022-07-05","close":11.2452},{"date":"2022-07-06","close":11.0641},{"date":"2022-07-07","close":11.449},{"date":"2022-07-08","close":11.3659},{"date":"2022-07-11","close":11.3207},{"date":"2022-07-12","close":11.449},{"date":"2022-07-13","close":11.4641},{"date":"2022-07-14","close":11.449},{"date":"2022-07-15","close":11.7056},{"date":"2022-07-18","close":11.8339},{"date":"2022-07-19","close":12.0905},{"date":"2022-07-20","close":12.3093},{"date":"2022-07-21","close":12.1659},{"date":"2022-07-22","close":11.8942},{"date":"2022-07-25","close":12.0376},{"date":"2022-07-26","close":12.0075},{"date":"2022-07-27","close":12.2791},{"date":"2022-07-28","close":12.498},{"date":"2022-07-29","close":12.5886},{"date":"2022-08-01","close":12.5129},{"date":"2022-08-02","close":12.3161},{"date":"2022-08-03","close":12.4902},{"date":"2022-08-04","close":12.5734},{"date":"2022-08-05","close":12.3842},{"date":"2022-08-08","close":12.4675},{"date":"2022-08-09","close":12.4372},{"date":"2022-08-10","close":12.5583},{"date":"2022-08-11","close":12.7021},{"date":"2022-08-12","close":13.0655},{"date":"2022-08-15","close":13.0579},{"date":"2022-08-16","close":13.0655},{"date":"2022-08-17","close":12.9822},{"date":"2022-08-18","close":13.1336},{"date":"2022-08-19","close":12.8384},{"date":"2022-08-22","close":12.7173},{"date":"2022-08-23","close":12.528},{"date":"2022-08-24","close":12.634},{"date":"2022-08-25","close":12.8005},{"date":"2022-08-26","close":12.3691},{"date":"2022-08-29","close":12.2252},{"date":"2022-08-30","close":12.1344},{"date":"2022-08-31","close":12.0436},{"date":"2022-09-01","close":11.8611},{"date":"2022-09-02","close":11.7318},{"date":"2022-09-06","close":11.7774},{"date":"2022-09-07","close":12.0664},{"date":"2022-09-08","close":12.036},{"date":"2022-09-09","close":12.2869},{"date":"2022-09-12","close":12.4998},{"date":"2022-09-13","close":12.0512},{"date":"2022-09-14","close":12.188},{"date":"2022-09-15","close":11.9751},{"date":"2022-09-16","close":11.9827},{"date":"2022-09-19","close":12.074},{"date":"2022-09-20","close":11.9675},{"date":"2022-09-21","close":11.4809},{"date":"2022-09-22","close":11.0931},{"date":"2022-09-23","close":10.8422},{"date":"2022-09-26","close":10.5533},{"date":"2022-09-27","close":10.675},{"date":"2022-09-28","close":11.116},{"date":"2022-09-29","close":10.751},{"date":"2022-09-30","close":10.6902},{"date":"2022-10-03","close":10.8659},{"date":"2022-10-04","close":11.3473},{"date":"2022-10-05","close":11.3703},{"date":"2022-10-06","close":11.3932},{"date":"2022-10-07","close":11.2327},{"date":"2022-10-10","close":11.1486},{"date":"2022-10-11","close":11.3015},{"date":"2022-10-12","close":11.4849},{"date":"2022-10-13","close":11.7752},{"date":"2022-10-14","close":11.6377},{"date":"2022-10-17","close":12.0809},{"date":"2022-10-18","close":12.3025},{"date":"2022-10-19","close":12.3025},{"date":"2022-10-20","close":12.2643},{"date":"2022-10-21","close":12.5699},{"date":"2022-10-24","close":12.5699},{"date":"2022-10-25","close":12.7457},{"date":"2022-10-26","close":12.7075},{"date":"2022-10-27","close":12.7839},{"date":"2022-10-28","close":12.9749},{"date":"2022-10-31","close":13.0819},{"date":"2022-11-01","close":13.1971},{"date":"2022-11-02","close":12.4447},{"date":"2022-11-03","close":12.3449},{"date":"2022-11-04","close":12.4447},{"date":"2022-11-07","close":12.437},{"date":"2022-11-08","close":12.1069},{"date":"2022-11-09","close":11.8996},{"date":"2022-11-10","close":12.5445},{"date":"2022-11-11","close":12.6443},{"date":"2022-11-14","close":12.4293},{"date":"2022-11-15","close":12.4908},{"date":"2022-11-16","close":12.2988},{"date":"2022-11-17","close":12.2604},{"date":"2022-11-18","close":12.6443},{"date":"2022-11-21","close":12.6136},{"date":"2022-11-22","close":12.9284},{"date":"2022-11-23","close":12.7518},{"date":"2022-11-25","close":12.8362},{"date":"2022-11-28","close":12.6673},{"date":"2022-11-29","close":12.913},{"date":"2022-11-30","close":13.0973},{"date":"2022-12-01","close":13.1127},{"date":"2022-12-02","close":13.0047},{"date":"2022-12-05","close":12.8119},{"date":"2022-12-06","close":12.8736},{"date":"2022-12-07","close":12.7887},{"date":"2022-12-08","close":13.0741},{"date":"2022-12-09","close":12.9661},{"date":"2022-12-12","close":13.159},{"date":"2022-12-13","close":13.213},{"date":"2022-12-14","close":12.8427},{"date":"2022-12-15","close":12.565},{"date":"2022-12-16","close":12.511},{"date":"2022-12-19","close":12.4262},{"date":"2022-12-20","close":12.3336},{"date":"2022-12-21","close":11.9711},{"date":"2022-12-22","close":12.002},{"date":"2022-12-23","close":12.2102},{"date":"2022-12-27","close":12.2719},{"date":"2022-12-28","close":11.9942},{"date":"2022-12-29","close":12.2358},{"date":"2022-12-30","close":12.2982},{"date":"2023-01-03","close":12.0722},{"date":"2023-01-04","close":12.2982},{"date":"2023-01-05","close":12.002},{"date":"2023-01-06","close":12.1345},{"date":"2023-01-09","close":12.1735},{"date":"2023-01-10","close":12.4774},{"date":"2023-01-11","close":12.9451},{"date":"2023-01-12","close":13.0152},{"date":"2023-01-13","close":12.8515},{"date":"2023-01-17","close":13.0698},{"date":"2023-01-18","close":12.8359},{"date":"2023-01-19","close":12.8827},{"date":"2023-01-20","close":13.1867},{"date":"2023-01-23","close":13.4516},{"date":"2023-01-24","close":13.4672},{"date":"2023-01-25","close":13.5374},{"date":"2023-01-26","close":13.6075},{"date":"2023-01-27","close":13.74},{"date":"2023-01-30","close":13.6226},{"date":"2023-01-31","close":13.8809},{"date":"2023-02-01","close":13.9905},{"date":"2023-02-02","close":14.1001},{"date":"2023-02-03","close":13.9592},{"date":"2023-02-06","close":13.7478},{"date":"2023-02-07","close":13.9044},{"date":"2023-02-08","close":13.7087},{"date":"2023-02-09","close":13.5912},{"date":"2023-02-10","close":13.3485},{"date":"2023-02-13","close":13.7557},{"date":"2023-02-14","close":13.7791},{"date":"2023-02-15","close":13.8574},{"date":"2023-02-16","close":13.4503},{"date":"2023-02-17","close":13.3172},{"date":"2023-02-21","close":13.051},{"date":"2023-02-22","close":13.0041},{"date":"2023-02-23","close":13.2468},{"date":"2023-02-24","close":13.0589},{"date":"2023-02-27","close":13.0903},{"date":"2023-02-28","close":12.9881},{"date":"2023-03-01","close":13.2319},{"date":"2023-03-02","close":13.2398},{"date":"2023-03-03","close":13.2949},{"date":"2023-03-06","close":13.169},{"date":"2023-03-07","close":12.9723},{"date":"2023-03-08","close":13.0431},{"date":"2023-03-09","close":12.4217},{"date":"2023-03-10","close":12.2014},{"date":"2023-03-13","close":12.0598},{"date":"2023-03-14","close":12.1463},{"date":"2023-03-15","close":12.0519},{"date":"2023-03-16","close":11.9497},{"date":"2023-03-17","close":11.6428},{"date":"2023-03-20","close":11.8789},{"date":"2023-03-21","close":11.808},{"date":"2023-03-22","close":11.1158},{"date":"2023-03-23","close":10.8955},{"date":"2023-03-24","close":11.0607},{"date":"2023-03-27","close":11.1944},{"date":"2023-03-28","close":11.336},{"date":"2023-03-29","close":11.7058},{"date":"2023-03-30","close":11.9193},{"date":"2023-03-31","close":12.2753},{"date":"2023-04-03","close":12.2673},{"date":"2023-04-04","close":12.2041},{"date":"2023-04-05","close":12.0933},{"date":"2023-04-06","close":12.1487},{"date":"2023-04-10","close":12.1803},{"date":"2023-04-11","close":12.2911},{"date":"2023-04-12","close":12.1803},{"date":"2023-04-13","close":12.3939},{"date":"2023-04-14","close":12.3702},{"date":"2023-04-17","close":12.6628},{"date":"2023-04-18","close":12.5758},{"date":"2023-04-19","close":12.3939},{"date":"2023-04-20","close":12.1883},{"date":"2023-04-21","close":12.2041},{"date":"2023-04-24","close":12.1645},{"date":"2023-04-25","close":11.8165},{"date":"2023-04-26","close":11.6979},{"date":"2023-04-27","close":11.7058},{"date":"2023-04-28","close":11.841},{"date":"2023-05-01","close":11.8251},{"date":"2023-05-02","close":11.6661},{"date":"2023-05-03","close":11.9921},{"date":"2023-05-04","close":12.0478},{"date":"2023-05-05","close":12.3182},{"date":"2023-05-08","close":12.1909},{"date":"2023-05-09","close":12.3341},{"date":"2023-05-10","close":12.5249},{"date":"2023-05-11","close":12.2386},{"date":"2023-05-12","close":12.175},{"date":"2023-05-15","close":12.175},{"date":"2023-05-16","close":12.1193},{"date":"2023-05-17","close":12.2386},{"date":"2023-05-18","close":12.175},{"date":"2023-05-19","close":12.0875},{"date":"2023-05-22","close":11.9285},{"date":"2023-05-23","close":11.8569},{"date":"2023-05-24","close":11.6104},{"date":"2023-05-25","close":11.5627},{"date":"2023-05-26","close":11.5388},{"date":"2023-05-30","close":11.6268},{"date":"2023-05-31","close":11.6188},{"date":"2023-06-01","close":11.8107},{"date":"2023-06-02","close":12.2905},{"date":"2023-06-05","close":12.1625},{"date":"2023-06-06","close":12.2665},{"date":"2023-06-07","close":12.4264},{"date":"2023-06-08","close":12.5144},{"date":"2023-06-09","close":12.3944},{"date":"2023-06-12","close":12.2505},{"date":"2023-06-13","close":12.1625},{"date":"2023-06-14","close":12.1386},{"date":"2023-06-15","close":11.9786},{"date":"2023-06-16","close":12.1066},{"date":"2023-06-20","close":11.8667},{"date":"2023-06-21","close":11.7867},{"date":"2023-06-22","close":11.7068},{"date":"2023-06-23","close":11.4829},{"date":"2023-06-26","close":11.6828},{"date":"2023-06-27","close":11.8267},{"date":"2023-06-28","close":11.7227},{"date":"2023-06-29","close":12.0846},{"date":"2023-06-30","close":12.1489},{"date":"2023-07-03","close":12.4383},{"date":"2023-07-05","close":12.3097},{"date":"2023-07-06","close":12.2373},{"date":"2023-07-07","close":12.2856},{"date":"2023-07-10","close":12.5911},{"date":"2023-07-11","close":12.5509},{"date":"2023-07-12","close":12.4223},{"date":"2023-07-13","close":12.4142},{"date":"2023-07-14","close":12.2132},{"date":"2023-07-17","close":12.2212},{"date":"2023-07-18","close":12.4142},{"date":"2023-07-19","close":12.4464},{"date":"2023-07-20","close":12.1328},{"date":"2023-07-21","close":12.1971},{"date":"2023-07-24","close":12.181},{"date":"2023-07-25","close":12.1489},{"date":"2023-07-26","close":12.173},{"date":"2023-07-27","close":12.1087},{"date":"2023-07-28","close":12.4886},{"date":"2023-07-31","close":12.529},{"date":"2023-08-01","close":12.3673},{"date":"2023-08-02","close":12.1329},{"date":"2023-08-03","close":11.8904},{"date":"2023-08-04","close":12.141},{"date":"2023-08-07","close":12.3269},{"date":"2023-08-08","close":12.2299},{"date":"2023-08-09","close":12.3835},{"date":"2023-08-10","close":12.1976},{"date":"2023-08-11","close":12.0602},{"date":"2023-08-14","close":12.0278},{"date":"2023-08-15","close":11.9713},{"date":"2023-08-16","close":11.9147},{"date":"2023-08-17","close":11.6964},{"date":"2023-08-18","close":11.8904},{"date":"2023-08-21","close":11.7368},{"date":"2023-08-22","close":11.8419},{"date":"2023-08-23","close":11.8662},{"date":"2023-08-24","close":11.7611},{"date":"2023-08-25","close":11.6803},{"date":"2023-08-28","close":12.044},{"date":"2023-08-29","close":12.3269},{"date":"2023-08-30","close":12.2457},{"date":"2023-08-31","close":12.205},{"date":"2023-09-01","close":12.2132},{"date":"2023-09-05","close":12.8064},{"date":"2023-09-06","close":13.0014},{"date":"2023-09-07","close":13.0257},{"date":"2023-09-08","close":13.1233},{"date":"2023-09-11","close":13.042},{"date":"2023-09-12","close":13.1314},{"date":"2023-09-13","close":12.8226},{"date":"2023-09-14","close":12.8957},{"date":"2023-09-15","close":13.1558},{"date":"2023-09-18","close":13.0583},{"date":"2023-09-19","close":12.9851},{"date":"2023-09-20","close":12.8389},{"date":"2023-09-21","close":12.7332},{"date":"2023-09-22","close":12.5382},{"date":"2023-09-25","close":12.6601},{"date":"2023-09-26","close":12.3919},{"date":"2023-09-27","close":12.4488},{"date":"2023-09-28","close":12.653},{"date":"2023-09-29","close":12.5305},{"date":"2023-10-02","close":12.4733},{"date":"2023-10-03","close":12.0649},{"date":"2023-10-04","close":12.2038},{"date":"2023-10-05","close":12.2446},{"date":"2023-10-06","close":12.2854},{"date":"2023-10-09","close":12.3263},{"date":"2023-10-10","close":12.5958},{"date":"2023-10-11","close":12.702},{"date":"2023-10-12","close":12.7837},{"date":"2023-10-13","close":12.7756},{"date":"2023-10-16","close":13.0124},{"date":"2023-10-17","close":13.2412},{"date":"2023-10-18","close":13.1758},{"date":"2023-10-19","close":12.9389},{"date":"2023-10-20","close":12.6775},{"date":"2023-10-23","close":12.653},{"date":"2023-10-24","close":12.7347},{"date":"2023-10-25","close":12.5223},{"date":"2023-10-26","close":12.6122},{"date":"2023-10-27","close":12.1956},{"date":"2023-10-30","close":12.598},{"date":"2023-10-31","close":12.8772},{"date":"2023-11-01","close":12.9922},{"date":"2023-11-02","close":13.6821},{"date":"2023-11-03","close":13.8463},{"date":"2023-11-06","close":13.7642},{"date":"2023-11-07","close":13.6903},{"date":"2023-11-08","close":12.9429},{"date":"2023-11-09","close":12.8115},{"date":"2023-11-10","close":13.0415},{"date":"2023-11-13","close":13.0908},{"date":"2023-11-14","close":13.7395},{"date":"2023-11-15","close":13.756},{"date":"2023-11-16","close":13.5096},{"date":"2023-11-17","close":13.5424},{"date":"2023-11-20","close":13.5835},{"date":"2023-11-21","close":13.3125},{"date":"2023-11-22","close":13.4603},{"date":"2023-11-24","close":13.4767},{"date":"2023-11-27","close":13.6492},{"date":"2023-11-28","close":13.641},{"date":"2023-11-29","close":13.575},{"date":"2023-11-30","close":13.7565},{"date":"2023-12-01","close":13.9298},{"date":"2023-12-04","close":13.9628},{"date":"2023-12-05","close":13.7153},{"date":"2023-12-06","close":13.6245},{"date":"2023-12-07","close":13.9546},{"date":"2023-12-08","close":13.9463},{"date":"2023-12-11","close":14.0536},{"date":"2023-12-12","close":13.9958},{"date":"2023-12-13","close":14.1609},{"date":"2023-12-14","close":14.3672},{"date":"2023-12-15","close":14.1444},{"date":"2023-12-18","close":14.0206},{"date":"2023-12-19","close":13.9958},{"date":"2023-12-20","close":13.9216},{"date":"2023-12-21","close":13.9711},{"date":"2023-12-22","close":13.9628},{"date":"2023-12-26","close":14.0206},{"date":"2023-12-27","close":14.0454},{"date":"2023-12-28","close":14.0204},{"date":"2023-12-29","close":13.8125},{"date":"2024-01-02","close":14.0121},{"date":"2024-01-03","close":13.9622},{"date":"2024-01-04","close":14.0204},{"date":"2024-01-05","close":14.0204},{"date":"2024-01-08","close":14.1202},{"date":"2024-01-09","close":13.7377},{"date":"2024-01-10","close":13.6878},{"date":"2024-01-11","close":13.7294},{"date":"2024-01-12","close":13.6878},{"date":"2024-01-16","close":13.5464},{"date":"2024-01-17","close":13.4383},{"date":"2024-01-18","close":13.4383},{"date":"2024-01-19","close":13.721},{"date":"2024-01-22","close":13.8042},{"date":"2024-01-23","close":13.6046},{"date":"2024-01-24","close":13.4549},{"date":"2024-01-25","close":13.6462},{"date":"2024-01-26","close":13.7377},{"date":"2024-01-29","close":13.8874},{"date":"2024-01-30","close":13.7704},{"date":"2024-01-31","close":13.4194},{"date":"2024-02-01","close":13.6952},{"date":"2024-02-02","close":13.5615},{"date":"2024-02-05","close":13.3609},{"date":"2024-02-06","close":13.3609},{"date":"2024-02-07","close":13.3192},{"date":"2024-02-08","close":13.4194},{"date":"2024-02-09","close":13.4696},{"date":"2024-02-12","close":13.5531},{"date":"2024-02-13","close":13.0768},{"date":"2024-02-14","close":13.1938},{"date":"2024-02-15","close":13.5113},{"date":"2024-02-16","close":13.3108},{"date":"2024-02-20","close":13.2941},{"date":"2024-02-21","close":13.5364},{"date":"2024-02-22","close":13.5949},{"date":"2024-02-23","close":13.5782},{"date":"2024-02-26","close":13.3526},{"date":"2024-02-27","close":13.3693},{"date":"2024-02-28","close":13.4869},{"date":"2024-02-29","close":13.5121},{"date":"2024-03-01","close":13.722},{"date":"2024-03-04","close":14.0075},{"date":"2024-03-05","close":13.8228},{"date":"2024-03-06","close":13.8144},{"date":"2024-03-07","close":13.8648},{"date":"2024-03-08","close":14.1671},{"date":"2024-03-11","close":14.0915},{"date":"2024-03-12","close":14.0663},{"date":"2024-03-13","close":13.848},{"date":"2024-03-14","close":13.6884},{"date":"2024-03-15","close":13.5876},{"date":"2024-03-18","close":13.8312},{"date":"2024-03-19","close":13.8648},{"date":"2024-03-20","close":13.8732},{"date":"2024-03-21","close":14.0579},{"date":"2024-03-22","close":13.8396},{"date":"2024-03-25","close":13.6548},{"date":"2024-03-26","close":13.6464},{"date":"2024-03-27","close":13.9418},{"date":"2024-03-28","close":13.8236},{"date":"2024-04-01","close":13.7646},{"date":"2024-04-02","close":13.7139},{"date":"2024-04-03","close":13.5451},{"date":"2024-04-04","close":13.4945},{"date":"2024-04-05","close":13.5536},{"date":"2024-04-08","close":13.6802},{"date":"2024-04-09","close":13.638},{"date":"2024-04-10","close":13.292},{"date":"2024-04-11","close":13.427},{"date":"2024-04-12","close":13.351},{"date":"2024-04-15","close":13.1823},{"date":"2024-04-16","close":12.9375},{"date":"2024-04-17","close":12.6337},{"date":"2024-04-18","close":12.5999},{"date":"2024-04-19","close":12.7772},{"date":"2024-04-22","close":13.0135},{"date":"2024-04-23","close":13.0557},{"date":"2024-04-24","close":12.8869},{"date":"2024-04-25","close":12.659},{"date":"2024-04-26","close":12.659},{"date":"2024-04-29","close":12.7948},{"date":"2024-04-30","close":12.5233},{"date":"2024-05-01","close":12.5996},{"date":"2024-05-02","close":12.4469},{"date":"2024-05-03","close":12.4554},{"date":"2024-05-06","close":12.5572},{"date":"2024-05-07","close":12.6081},{"date":"2024-05-08","close":12.4808},{"date":"2024-05-09","close":12.5996},{"date":"2024-05-10","close":12.5911},{"date":"2024-05-13","close":12.6336},{"date":"2024-05-14","close":12.5487},{"date":"2024-05-15","close":12.4384},{"date":"2024-05-16","close":12.4893},{"date":"2024-05-17","close":12.396},{"date":"2024-05-20","close":12.5487},{"date":"2024-05-21","close":12.4469},{"date":"2024-05-22","close":12.3536},{"date":"2024-05-23","close":12.1669},{"date":"2024-05-24","close":12.2772},{"date":"2024-05-28","close":12.1754},{"date":"2024-05-29","close":12.0227},{"date":"2024-05-30","close":12.0566},{"date":"2024-05-31","close":12.3211},{"date":"2024-06-03","close":12.4576},{"date":"2024-06-04","close":12.3297},{"date":"2024-06-05","close":12.2102},{"date":"2024-06-06","close":12.287},{"date":"2024-06-07","close":12.1419},{"date":"2024-06-10","close":12.2017},{"date":"2024-06-11","close":12.2187},{"date":"2024-06-12","close":12.5344},{"date":"2024-06-13","close":12.5174},{"date":"2024-06-14","close":12.3211},{"date":"2024-06-17","close":12.4747},{"date":"2024-06-18","close":12.3638},{"date":"2024-06-20","close":12.4064},{"date":"2024-06-21","close":12.4491},{"date":"2024-06-24","close":12.4064},{"date":"2024-06-25","close":12.2529},{"date":"2024-06-26","close":12.1761},{"date":"2024-06-27","close":12.2443},{"date":"2024-06-28","close":12.476},{"date":"2024-07-01","close":12.2529},{"date":"2024-07-02","close":12.2529},{"date":"2024-07-03","close":12.1928},{"date":"2024-07-05","close":12.1843},{"date":"2024-07-08","close":12.1242},{"date":"2024-07-09","close":11.9869},{"date":"2024-07-10","close":12.1499},{"date":"2024-07-11","close":12.2529},{"date":"2024-07-12","close":12.4846},{"date":"2024-07-15","close":12.6476},{"date":"2024-07-16","close":12.9222},{"date":"2024-07-17","close":13.1281},{"date":"2024-07-18","close":12.7506},{"date":"2024-07-19","close":12.8106},{"date":"2024-07-22","close":12.8879},{"date":"2024-07-23","close":13.0681},{"date":"2024-07-24","close":12.7077},{"date":"2024-07-25","close":12.5618},{"date":"2024-07-26","close":12.8621},{"date":"2024-07-29","close":12.8707},{"date":"2024-07-30","close":13.0509},{"date":"2024-07-31","close":12.7576},{"date":"2024-08-01","close":12.6023},{"date":"2024-08-02","close":12.4902},{"date":"2024-08-05","close":12.0417},{"date":"2024-08-06","close":12.1021},{"date":"2024-08-07","close":12.0762},{"date":"2024-08-08","close":12.1021},{"date":"2024-08-09","close":12.1193},{"date":"2024-08-12","close":11.8174},{"date":"2024-08-13","close":11.9382},{"date":"2024-08-14","close":12.0072},{"date":"2024-08-15","close":12.3263},{"date":"2024-08-16","close":12.3004},{"date":"2024-08-19","close":12.404},{"date":"2024-08-20","close":12.1538},{"date":"2024-08-21","close":12.3091},{"date":"2024-08-22","close":12.3091},{"date":"2024-08-23","close":12.5075},{"date":"2024-08-26","close":12.4385},{"date":"2024-08-27","close":12.3349},{"date":"2024-08-28","close":12.3004},{"date":"2024-08-29","close":12.3608},{"date":"2024-08-30","close":12.5256},{"date":"2024-09-03","close":12.3695},{"date":"2024-09-04","close":12.2134},{"date":"2024-09-05","close":12.0832},{"date":"2024-09-06","close":12.1093},{"date":"2024-09-09","close":12.2047},{"date":"2024-09-10","close":12.1613},{"date":"2024-09-11","close":12.1787},{"date":"2024-09-12","close":12.2914},{"date":"2024-09-13","close":12.3868},{"date":"2024-09-16","close":12.4389},{"date":"2024-09-17","close":12.4736},{"date":"2024-09-18","close":12.543},{"date":"2024-09-19","close":13.1675},{"date":"2024-09-20","close":13.315},{"date":"2024-09-23","close":13.1849},{"date":"2024-09-24","close":13.2283},{"date":"2024-09-25","close":12.994},{"date":"2024-09-26","close":13.0895},{"date":"2024-09-27","close":13.1328},{"date":"2024-09-30","close":12.9497},{"date":"2024-10-01","close":12.9061},{"date":"2024-10-02","close":12.9061},{"date":"2024-10-03","close":12.8015},{"date":"2024-10-04","close":13.2549},{"date":"2024-10-07","close":13.1677},{"date":"2024-10-08","close":13.2288},{"date":"2024-10-09","close":13.1677},{"date":"2024-10-10","close":13.1328},{"date":"2024-10-11","close":13.2462},{"date":"2024-10-14","close":13.0718},{"date":"2024-10-15","close":13.0892},{"date":"2024-10-16","close":13.2898},{"date":"2024-10-17","close":13.2811},{"date":"2024-10-18","close":13.0805},{"date":"2024-10-21","close":13.0718},{"date":"2024-10-22","close":12.9846},{"date":"2024-10-23","close":12.8102},{"date":"2024-10-24","close":13.0195},{"date":"2024-10-25","close":12.9846},{"date":"2024-10-28","close":13.1677},{"date":"2024-10-29","close":13.2375},{"date":"2024-10-30","close":13.2985},{"date":"2024-10-31","close":12.9479},{"date":"2024-11-01","close":12.869},{"date":"2024-11-04","close":12.9128},{"date":"2024-11-05","close":12.9391},{"date":"2024-11-06","close":13.7982},{"date":"2024-11-07","close":13.6842},{"date":"2024-11-08","close":13.9648},{"date":"2024-11-11","close":14.0174},{"date":"2024-11-12","close":13.9385},{"date":"2024-11-13","close":13.9297},{"date":"2024-11-14","close":13.6667},{"date":"2024-11-15","close":13.5878},{"date":"2024-11-18","close":13.6053},{"date":"2024-11-19","close":13.5352},{"date":"2024-11-20","close":13.4739},{"date":"2024-11-21","close":13.7982},{"date":"2024-11-22","close":14.1226},{"date":"2024-11-25","close":14.3066},{"date":"2024-11-26","close":14.1752},{"date":"2024-11-27","close":14.2015},{"date":"2024-11-29","close":14.1926},{"date":"2024-12-02","close":14.1926},{"date":"2024-12-03","close":14.2896},{"date":"2024-12-04","close":14.175},{"date":"2024-12-05","close":14.0693},{"date":"2024-12-06","close":14.1398},{"date":"2024-12-09","close":14.2455},{"date":"2024-12-10","close":14.3248},{"date":"2024-12-11","close":14.3072},{"date":"2024-12-12","close":14.1838},{"date":"2024-12-13","close":14.1398},{"date":"2024-12-16","close":14.2631},{"date":"2024-12-17","close":14.1134},{"date":"2024-12-18","close":13.435},{"date":"2024-12-19","close":13.5143},{"date":"2024-12-20","close":13.7522},{"date":"2024-12-23","close":13.7522},{"date":"2024-12-24","close":13.8403},{"date":"2024-12-26","close":13.8843},{"date":"2024-12-27","close":13.6024},{"date":"2024-12-30","close":13.5936},{"date":"2024-12-31","close":13.638},{"date":"2025-01-02","close":13.4514},{"date":"2025-01-03","close":13.4692},{"date":"2025-01-06","close":13.176},{"date":"2025-01-07","close":12.9894},{"date":"2025-01-08","close":12.9272},{"date":"2025-01-10","close":12.9539},{"date":"2025-01-13","close":12.9805},{"date":"2025-01-14","close":13.1849},{"date":"2025-01-15","close":13.4692},{"date":"2025-01-16","close":13.407},{"date":"2025-01-17","close":13.3626},{"date":"2025-01-21","close":13.5669},{"date":"2025-01-22","close":13.487},{"date":"2025-01-23","close":13.558},{"date":"2025-01-24","close":13.4692},{"date":"2025-01-27","close":13.8512},{"date":"2025-01-28","close":13.949},{"date":"2025-01-29","close":13.6735},{"date":"2025-01-30","close":13.789},{"date":"2025-01-31","close":13.789},{"date":"2025-02-03","close":13.6997},{"date":"2025-02-04","close":13.7444},{"date":"2025-02-05","close":13.789},{"date":"2025-02-06","close":14.1552},{"date":"2025-02-07","close":13.9944},{"date":"2025-02-10","close":13.6819},{"date":"2025-02-11","close":13.664},{"date":"2025-02-12","close":13.6104},{"date":"2025-02-13","close":13.6729},{"date":"2025-02-14","close":13.6015},{"date":"2025-02-18","close":13.7355},{"date":"2025-02-19","close":13.7176},{"date":"2025-02-20","close":13.6372},{"date":"2025-02-21","close":13.1817},{"date":"2025-02-24","close":13.0567},{"date":"2025-02-25","close":12.8513},{"date":"2025-02-26","close":12.9228},{"date":"2025-02-27","close":13.0031},{"date":"2025-02-28","close":13.2995},{"date":"2025-03-03","close":13.084},{"date":"2025-03-04","close":13.0211},{"date":"2025-03-05","close":13.066},{"date":"2025-03-06","close":12.8954},{"date":"2025-03-07","close":13.1738},{"date":"2025-03-10","close":12.7337},{"date":"2025-03-11","close":12.3027},{"date":"2025-03-12","close":12.2488},{"date":"2025-03-13","close":11.8088},{"date":"2025-03-14","close":12.15},{"date":"2025-03-17","close":12.3656},{"date":"2025-03-18","close":12.0692},{"date":"2025-03-19","close":12.2129},{"date":"2025-03-20","close":12.1321},{"date":"2025-03-21","close":11.9704},{"date":"2025-03-24","close":12.0153},{"date":"2025-03-25","close":11.8716},{"date":"2025-03-26","close":11.8447},{"date":"2025-03-27","close":11.6651},{"date":"2025-03-28","close":11.5573},{"date":"2025-03-31","close":11.6658},{"date":"2025-04-01","close":11.6748},{"date":"2025-04-02","close":11.6567},{"date":"2025-04-03","close":10.5724},{"date":"2025-04-04","close":10.4007},{"date":"2025-04-07","close":10.0212},{"date":"2025-04-08","close":9.6326},{"date":"2025-04-09","close":11.0152},{"date":"2025-04-10","close":10.2109},{"date":"2025-04-11","close":10.3646},{"date":"2025-04-14","close":10.3917},{"date":"2025-04-15","close":10.3917},{"date":"2025-04-16","close":10.4097},{"date":"2025-04-17","close":10.735},{"date":"2025-04-21","close":10.6718},{"date":"2025-04-22","close":10.6899},{"date":"2025-04-23","close":10.6447},{"date":"2025-04-24","close":10.7712},{"date":"2025-04-25","close":10.7441},{"date":"2025-04-28","close":10.7893},{"date":"2025-04-29","close":10.7079},{"date":"2025-04-30","close":10.7079},{"date":"2025-05-01","close":10.6624},{"date":"2025-05-02","close":10.6806},{"date":"2025-05-05","close":10.4532},{"date":"2025-05-06","close":10.2894},{"date":"2025-05-07","close":10.3349},{"date":"2025-05-08","close":10.5624},{"date":"2025-05-09","close":10.6806},{"date":"2025-05-12","close":11.1173},{"date":"2025-05-13","close":11.181},{"date":"2025-05-14","close":11.0446},{"date":"2025-05-15","close":10.9263},{"date":"2025-05-16","close":11.0991},{"date":"2025-05-19","close":10.9627},{"date":"2025-05-20","close":10.7352},{"date":"2025-05-21","close":10.5442},{"date":"2025-05-22","close":10.5351},{"date":"2025-05-23","close":10.435},{"date":"2025-05-27","close":10.717},{"date":"2025-05-28","close":10.7261},{"date":"2025-05-29","close":10.7898},{"date":"2025-05-30","close":10.6158},{"date":"2025-06-02","close":10.6707},{"date":"2025-06-03","close":10.6433},{"date":"2025-06-04","close":10.5517},{"date":"2025-06-05","close":10.5975},{"date":"2025-06-06","close":10.7807},{"date":"2025-06-09","close":10.744},{"date":"2025-06-10","close":10.8723},{"date":"2025-06-11","close":10.6707},{"date":"2025-06-12","close":10.6249},{"date":"2025-06-13","close":10.4509},{"date":"2025-06-16","close":10.5975},{"date":"2025-06-17","close":10.5517},{"date":"2025-06-18","close":10.6066},{"date":"2025-06-20","close":10.6341},{"date":"2025-06-23","close":10.744},{"date":"2025-06-24","close":10.7898},{"date":"2025-06-25","close":10.5883},{"date":"2025-06-26","close":10.8356},{"date":"2025-06-27","close":10.8448},{"date":"2025-06-30","close":10.7618},{"date":"2025-07-01","close":10.9831},{"date":"2025-07-02","close":11.1583},{"date":"2025-07-03","close":11.1768},{"date":"2025-07-07","close":10.937},{"date":"2025-07-08","close":11.1306},{"date":"2025-07-09","close":11.2966},{"date":"2025-07-10","close":11.5548},{"date":"2025-07-11","close":11.5364},{"date":"2025-07-14","close":11.5825},{"date":"2025-07-15","close":11.4165},{"date":"2025-07-16","close":11.3427},{"date":"2025-07-17","close":11.3151},{"date":"2025-07-18","close":11.3796},{"date":"2025-07-21","close":11.3796},{"date":"2025-07-22","close":11.6747},{"date":"2025-07-23","close":11.6378},{"date":"2025-07-24","close":11.4719},{"date":"2025-07-25","close":11.5917},{"date":"2025-07-28","close":11.4257},{"date":"2025-07-29","close":11.2279},{"date":"2025-07-30","close":11.0078},{"date":"2025-07-31","close":10.8518},{"date":"2025-08-01","close":10.6486},{"date":"2025-08-04","close":10.7502},{"date":"2025-08-05","close":10.8149},{"date":"2025-08-06","close":10.6948},{"date":"2025-08-07","close":10.861},{"date":"2025-08-08","close":10.8241},{"date":"2025-08-11","close":10.8703},{"date":"2025-08-12","close":11.2766},{"date":"2025-08-13","close":11.5722},{"date":"2025-08-14","close":11.3782},{"date":"2025-08-15","close":11.2305},{"date":"2025-08-18","close":11.2951},{"date":"2025-08-19","close":11.4521},{"date":"2025-08-20","close":11.3875},{"date":"2025-08-21","close":11.3782},{"date":"2025-08-22","close":11.8862},{"date":"2025-08-25","close":11.7384},{"date":"2025-08-26","close":11.7569},{"date":"2025-08-27","close":12.1633},{"date":"2025-08-28","close":12.1448},{"date":"2025-08-29","close":12.1356},{"date":"2025-09-02","close":11.9125},{"date":"2025-09-03","close":11.9683},{"date":"2025-09-04","close":12.0984},{"date":"2025-09-05","close":12.117},{"date":"2025-09-08","close":11.9311},{"date":"2025-09-09","close":11.7267},{"date":"2025-09-10","close":11.6431},{"date":"2025-09-11","close":11.7825},{"date":"2025-09-12","close":11.6802},{"date":"2025-09-15","close":11.6152},{"date":"2025-09-16","close":11.6431},{"date":"2025-09-17","close":11.5687},{"date":"2025-09-18","close":11.7639},{"date":"2025-09-19","close":11.6152},{"date":"2025-09-22","close":11.3922},{"date":"2025-09-23","close":11.4572},{"date":"2025-09-24","close":11.3086},{"date":"2025-09-25","close":11.1506},{"date":"2025-09-26","close":11.1785},{"date":"2025-09-29","close":11.1599},{"date":"2025-09-30","close":11.2342},{"date":"2025-10-01","close":11.2903},{"date":"2025-10-02","close":11.2903},{"date":"2025-10-03","close":11.1687},{"date":"2025-10-06","close":10.963},{"date":"2025-10-07","close":10.8975},{"date":"2025-10-08","close":10.832},{"date":"2025-10-09","close":10.7291},{"date":"2025-10-10","close":10.5794},{"date":"2025-10-13","close":10.6543},{"date":"2025-10-14","close":10.8601},{"date":"2025-10-15","close":10.8413},{"date":"2025-10-16","close":10.7665},{"date":"2025-10-17","close":10.8039},{"date":"2025-10-20","close":10.9162},{"date":"2025-10-21","close":10.8226},{"date":"2025-10-22","close":10.9817},{"date":"2025-10-23","close":10.9068},{"date":"2025-10-24","close":10.9162},{"date":"2025-10-27","close":10.9442},{"date":"2025-10-28","close":10.7759},{"date":"2025-10-29","close":10.7104},{"date":"2025-10-30","close":10.6636},{"date":"2025-10-31","close":10.542},{"date":"2025-11-03","close":10.7493},{"date":"2025-11-04","close":10.5232},{"date":"2025-11-05","close":10.6928},{"date":"2025-11-06","close":10.5985},{"date":"2025-11-07","close":10.9942},{"date":"2025-11-10","close":11.145},{"date":"2025-11-11","close":11.2015},{"date":"2025-11-12","close":11.0979},{"date":"2025-11-13","close":10.9754},{"date":"2025-11-14","close":11.0602},{"date":"2025-11-17","close":10.8906},{"date":"2025-11-18","close":10.8906},{"date":"2025-11-19","close":10.7493},{"date":"2025-11-20","close":10.6739},{"date":"2025-11-21","close":11.0696},{"date":"2025-11-24","close":11.1167},{"date":"2025-11-25","close":11.3051},{"date":"2025-11-26","close":11.2863},{"date":"2025-11-28","close":11.2769},{"date":"2025-12-01","close":11.1915},{"date":"2025-12-02","close":11.1725},{"date":"2025-12-03","close":11.1915},{"date":"2025-12-04","close":10.9734},{"date":"2025-12-05","close":11.0397},{"date":"2025-12-08","close":10.869},{"date":"2025-12-09","close":11.0208},{"date":"2025-12-10","close":11.163},{"date":"2025-12-11","close":11.2958},{"date":"2025-12-12","close":11.495},{"date":"2025-12-15","close":11.6562},{"date":"2025-12-16","close":11.5329},{"date":"2025-12-17","close":11.6847},{"date":"2025-12-18","close":11.5993},{"date":"2025-12-19","close":11.5424},{"date":"2025-12-22","close":11.5329},{"date":"2025-12-23","close":11.3053},{"date":"2025-12-24","close":11.4665},{"date":"2025-12-26","close":11.4191},{"date":"2025-12-29","close":11.4191},{"date":"2025-12-30","close":11.3622},{"date":"2025-12-31","close":11.3148},{"date":"2026-01-02","close":11.5153},{"date":"2026-01-05","close":11.4103},{"date":"2026-01-06","close":11.7349},{"date":"2026-01-07","close":11.5439},{"date":"2026-01-08","close":11.859},{"date":"2026-01-09","close":11.9163},{"date":"2026-01-12","close":11.8686},{"date":"2026-01-13","close":11.8304},{"date":"2026-01-14","close":11.7827},{"date":"2026-01-15","close":11.8686},{"date":"2026-01-16","close":11.8209},{"date":"2026-01-20","close":11.6394},{"date":"2026-01-21","close":11.8877},{"date":"2026-01-22","close":11.8972},{"date":"2026-01-23","close":11.7636},{"date":"2026-01-26","close":11.6585},{"date":"2026-01-27","close":11.3434},{"date":"2026-01-28","close":10.9615},{"date":"2026-01-29","close":11.1716},{"date":"2026-01-30","close":11.1907},{"date":"2026-02-02","close":11.3156},{"date":"2026-02-03","close":11.3637},{"date":"2026-02-04","close":11.6714},{"date":"2026-02-05","close":11.4983},{"date":"2026-02-06","close":11.6906},{"date":"2026-02-09","close":11.729},{"date":"2026-02-10","close":11.9886},{"date":"2026-02-11","close":11.8733},{"date":"2026-02-12","close":11.7579},{"date":"2026-02-13","close":11.7963},{"date":"2026-02-17","close":11.8156},{"date":"2026-02-18","close":11.7963},{"date":"2026-02-19","close":11.7675},{"date":"2026-02-20","close":11.8733},{"date":"2026-02-23","close":11.7387},{"date":"2026-02-24","close":11.681},{"date":"2026-02-25","close":11.7771},{"date":"2026-02-26","close":12.0848},{"date":"2026-02-27","close":11.8636},{"date":"2026-03-02","close":11.9023},{"date":"2026-03-03","close":11.7862},{"date":"2026-03-04","close":12.0281},{"date":"2026-03-05","close":11.9991},{"date":"2026-03-06","close":11.7475},{"date":"2026-03-09","close":11.6411},{"date":"2026-03-10","close":11.6508},{"date":"2026-03-11","close":11.7185},{"date":"2026-03-12","close":11.4862},{"date":"2026-03-13","close":11.3121},{"date":"2026-03-16","close":11.3992},{"date":"2026-03-17","close":11.4572},{"date":"2026-03-18","close":11.4088},{"date":"2026-03-19","close":11.4475},{"date":"2026-03-20","close":11.2153},{"date":"2026-03-23","close":11.5056},{"date":"2026-03-24","close":11.3798},{"date":"2026-03-25","close":11.583},{"date":"2026-03-26","close":11.5153},{"date":"2026-03-27","close":11.1185},{"date":"2026-03-30","close":11.1379},{"date":"2026-03-31","close":11.2153},{"date":"2026-04-01","close":11.2543},{"date":"2026-04-02","close":11.2348},{"date":"2026-04-06","close":11.2933},{"date":"2026-04-07","close":11.3322},{"date":"2026-04-08","close":11.7122},{"date":"2026-04-09","close":12.0825},{"date":"2026-04-10","close":12.1605},{"date":"2026-04-13","close":12.1897},{"date":"2026-04-14","close":12.3359},{"date":"2026-04-15","close":12.1897},{"date":"2026-04-16","close":12.2871},{"date":"2026-04-17","close":12.6671},{"date":"2026-04-20","close":12.7938},{"date":"2026-04-21","close":12.6671},{"date":"2026-04-22","close":12.6379},{"date":"2026-04-23","close":12.8036},{"date":"2026-04-24","close":12.8523},{"date":"2026-04-27","close":12.9984},{"date":"2026-04-28","close":13.0472},{"date":"2026-04-29","close":13.1349},{"date":"2026-04-30","close":13.2031},{"date":"2026-05-01","close":13.1247},{"date":"2026-05-04","close":12.8992},{"date":"2026-05-05","close":13.3403},{"date":"2026-05-06","close":13.7324},{"date":"2026-05-07","close":13.6147},{"date":"2026-05-08","close":13.85},{"date":"2026-05-11","close":13.5167},{"date":"2026-05-12","close":13.5559},{"date":"2026-05-13","close":13.5167},{"date":"2026-05-14","close":13.7422},{"date":"2026-05-15","close":13.4873},{"date":"2026-05-18","close":13.8108},{"date":"2026-05-19","close":13.703},{"date":"2026-05-20","close":14.2519},{"date":"2026-05-21","close":14.2225},{"date":"2026-05-22","close":14.1832},{"date":"2026-05-26","close":14.5165},{"date":"2026-05-27","close":14.5557},{"date":"2026-05-28","close":14.6831},{"date":"2026-05-29","close":14.4773},{"date":"2026-06-01","close":14.4379},{"date":"2026-06-02","close":14.7237},{"date":"2026-06-03","close":14.9701},{"date":"2026-06-04","close":15.4431},{"date":"2026-06-05","close":15.4135},{"date":"2026-06-08","close":15.3643},{"date":"2026-06-09","close":15.6895},{"date":"2026-06-10","close":15.6304},{"date":"2026-06-11","close":15.926},{"date":"2026-06-12","close":15.9852},{"date":"2026-06-15","close":15.9162},{"date":"2026-06-16","close":16.133},{"date":"2026-06-17","close":16.0147},{"date":"2026-06-18","close":16.3498},{"date":"2026-06-22","close":16.3695},{"date":"2026-06-23","close":16.3596},{"date":"2026-06-24","close":16.3991},{"date":"2026-06-25","close":16.6849},{"date":"2026-06-26","close":16.7933},{"date":"2026-06-29","close":16.6455},{"date":"2026-06-30","close":16.6455},{"date":"2026-07-01","close":16.3187},{"date":"2026-07-02","close":16.4771},{"date":"2026-07-06","close":16.4177},{"date":"2026-07-07","close":16.1801},{"date":"2026-07-08","close":15.9127},{"date":"2026-07-09","close":16.2494},{"date":"2026-07-10","close":16.3979},{"date":"2026-07-13","close":16.2098},{"date":"2026-07-14","close":16.5167},{"date":"2026-07-15","close":16.5266},{"date":"2026-07-16","close":16.695},{"date":"2026-07-17","close":16.6752},{"date":"2026-07-20","close":16.7346},{"date":"2026-07-21","close":16.9029},{"date":"2026-07-22","close":16.7841},{"date":"2026-07-23","close":16.4474},{"date":"2026-07-24","close":16.6058},{"date":"2026-07-27","close":16.7148},{"date":"2026-07-28","close":16.6554},{"date":"2026-07-29","close":16.6455},{"date":"2026-07-30","close":16.4474},{"date":"2026-07-31","close":16.4276},{"date":"2026-08-03","close":16.4774},{"date":"2026-08-04","close":16.4674},{"date":"2026-08-05","close":16.4674},{"date":"2026-08-06","close":15.9102},{"date":"2026-08-07","close":16.0993},{"date":"2026-08-10","close":15.6316},{"date":"2026-08-11","close":15.4923},{"date":"2026-08-12","close":15.6515},{"date":"2026-08-13","close":15.7908},{"date":"2026-08-14","close":15.9898},{"date":"2026-08-17","close":15.8306},{"date":"2026-08-18","close":15.9898},{"date":"2026-08-19","close":16.2784},{"date":"2026-08-20","close":16.4177},{"date":"2026-08-21","close":16.5868},{"date":"2026-08-24","close":16.5072},{"date":"2026-08-25","close":16.6565},{"date":"2026-08-26","close":16.4674},{"date":"2026-08-27","close":16.348},{"date":"2026-08-28","close":16.4674},{"date":"2026-08-31","close":15.95},{"date":"2026-09-01","close":15.57},{"date":"2026-09-02","close":15.75},{"date":"2026-09-03","close":15.58},{"date":"2026-09-04","close":15.6},{"date":"2026-09-08","close":15.26},{"date":"2026-09-09","close":15.53},{"date":"2026-09-10","close":15.56},{"date":"2026-09-11","close":15.55},{"date":"2026-09-14","close":15.48},{"date":"2026-09-15","close":15.44},{"date":"2026-09-16","close":15.43},{"date":"2026-09-17","close":15.59},{"date":"2026-09-18","close":15.58},{"date":"2026-09-21","close":15.68},{"date":"2026-09-22","close":15.78},{"date":"2026-09-23","close":15.83},{"date":"2026-09-24","close":16.11},{"date":"2026-09-25","close":16.19},{"date":"2026-09-28","close":16.35},{"date":"2026-09-29","close":16.27},{"date":"2026-09-30","close":16.16},{"date":"2026-10-01","close":16.37},{"date":"2026-10-02","close":16.51},{"date":"2026-10-05","close":16.4},{"date":"2026-10-06","close":16.33},{"date":"2026-10-07","close":16.04},{"date":"2026-10-08","close":16.22},{"date":"2026-10-09","close":16.31},{"date":"2026-10-12","close":16.23},{"date":"2026-10-13","close":16.55},{"date":"2026-10-14","close":16.4},{"date":"2026-10-15","close":16.86},{"date":"2026-10-16","close":17.05},{"date":"2026-10-19","close":17.2},{"date":"2026-10-20","close":17.82},{"date":"2026-10-21","close":18.15},{"date":"2026-10-22","close":18.16},{"date":"2026-10-23","close":18.045}],"chart_data":[{"date":"2024-10-23","open":12.91,"high":12.93,"low":12.73,"close":12.81,"volume":1445956,"rsi_14":50.26,"sma_20":15.01,"sma_60":14.56,"sma_120":14.57},{"date":"2024-10-24","open":12.85,"high":13.02,"low":12.8,"close":13.02,"volume":1105943,"rsi_14":41.82,"sma_20":15.0,"sma_60":14.56,"sma_120":14.57},{"date":"2024-10-25","open":13.09,"high":13.15,"low":12.96,"close":12.98,"volume":1068921,"rsi_14":43.4,"sma_20":14.99,"sma_60":14.56,"sma_120":14.57},{"date":"2024-10-28","open":13.08,"high":13.22,"low":13.07,"close":13.17,"volume":1290433,"rsi_14":47.98,"sma_20":15.0,"sma_60":14.57,"sma_120":14.57},{"date":"2024-10-29","open":13.12,"high":13.26,"low":13.05,"close":13.24,"volume":1633467,"rsi_14":52.3,"sma_20":15.02,"sma_60":14.59,"sma_120":14.58},{"date":"2024-10-30","open":13.2,"high":13.41,"low":13.19,"close":13.3,"volume":1960532,"rsi_14":55.37,"sma_20":15.04,"sma_60":14.61,"sma_120":14.58},{"date":"2024-10-31","open":13.32,"high":13.32,"low":12.93,"close":12.95,"volume":1931781,"rsi_14":40.09,"sma_20":15.05,"sma_60":14.63,"sma_120":14.58},{"date":"2024-11-01","open":12.97,"high":13.11,"low":12.86,"close":12.87,"volume":1232329,"rsi_14":42.29,"sma_20":15.02,"sma_60":14.64,"sma_120":14.58},{"date":"2024-11-04","open":12.87,"high":13.02,"low":12.82,"close":12.91,"volume":1726971,"rsi_14":43.14,"sma_20":15.0,"sma_60":14.65,"sma_120":14.58},{"date":"2024-11-05","open":12.79,"high":13.1,"low":12.6,"close":12.94,"volume":2121640,"rsi_14":36.96,"sma_20":14.98,"sma_60":14.67,"sma_120":14.58},{"date":"2024-11-06","open":13.49,"high":13.88,"low":13.41,"close":13.8,"volume":4418013,"rsi_14":59.07,"sma_20":15.02,"sma_60":14.7,"sma_120":14.59},{"date":"2024-11-07","open":13.76,"high":13.93,"low":13.68,"close":13.68,"volume":1834334,"rsi_14":61.25,"sma_20":15.04,"sma_60":14.73,"sma_120":14.6},{"date":"2024-11-08","open":13.72,"high":14.0,"low":13.63,"close":13.96,"volume":2359797,"rsi_14":65.56,"sma_20":15.08,"sma_60":14.75,"sma_120":14.61},{"date":"2024-11-11","open":14.01,"high":14.24,"low":13.9,"close":14.02,"volume":2364734,"rsi_14":68.46,"sma_20":15.13,"sma_60":14.78,"sma_120":14.62},{"date":"2024-11-12","open":13.95,"high":14.09,"low":13.86,"close":13.94,"volume":1995043,"rsi_14":71.08,"sma_20":15.18,"sma_60":14.81,"sma_120":14.63},{"date":"2024-11-13","open":13.96,"high":14.05,"low":13.87,"close":13.93,"volume":1468886,"rsi_14":68.18,"sma_20":15.21,"sma_60":14.84,"sma_120":14.64},{"date":"2024-11-14","open":13.97,"high":14.07,"low":13.67,"close":13.67,"volume":1824507,"rsi_14":62.07,"sma_20":15.23,"sma_60":14.86,"sma_120":14.65},{"date":"2024-11-15","open":13.81,"high":13.89,"low":13.55,"close":13.59,"volume":1153587,"rsi_14":57.19,"sma_20":15.25,"sma_60":14.88,"sma_120":14.66},{"date":"2024-11-18","open":13.66,"high":13.67,"low":13.5,"close":13.61,"volume":1265391,"rsi_14":56.25,"sma_20":15.28,"sma_60":14.9,"sma_120":14.67},{"date":"2024-11-19","open":13.49,"high":13.58,"low":13.42,"close":13.54,"volume":1226271,"rsi_14":53.48,"sma_20":15.3,"sma_60":14.91,"sma_120":14.68},{"date":"2024-11-20","open":13.48,"high":13.66,"low":13.41,"close":13.47,"volume":1477320,"rsi_14":62.93,"sma_20":15.34,"sma_60":14.93,"sma_120":14.69},{"date":"2024-11-21","open":13.55,"high":13.84,"low":13.51,"close":13.8,"volume":1060601,"rsi_14":70.38,"sma_20":15.38,"sma_60":14.96,"sma_120":14.7},{"date":"2024-11-22","open":13.85,"high":14.18,"low":13.82,"close":14.12,"volume":1923326,"rsi_14":73.63,"sma_20":15.44,"sma_60":14.99,"sma_120":14.71},{"date":"2024-11-25","open":14.18,"high":14.46,"low":14.18,"close":14.31,"volume":1955631,"rsi_14":75.16,"sma_20":15.5,"sma_60":15.02,"sma_120":14.73},{"date":"2024-11-26","open":14.21,"high":14.27,"low":14.09,"close":14.18,"volume":1602174,"rsi_14":59.47,"sma_20":15.55,"sma_60":15.05,"sma_120":14.74},{"date":"2024-11-27","open":14.26,"high":14.31,"low":14.15,"close":14.2,"volume":2012950,"rsi_14":63.59,"sma_20":15.6,"sma_60":15.09,"sma_120":14.76},{"date":"2024-11-29","open":14.21,"high":14.34,"low":14.18,"close":14.19,"volume":1021888,"rsi_14":54.64,"sma_20":15.67,"sma_60":15.12,"sma_120":14.78},{"date":"2024-12-02","open":14.25,"high":14.28,"low":14.04,"close":14.19,"volume":1740908,"rsi_14":53.19,"sma_20":15.74,"sma_60":15.16,"sma_120":14.79},{"date":"2024-12-03","open":14.3,"high":14.47,"low":14.25,"close":14.29,"volume":2011683,"rsi_14":58.42,"sma_20":15.81,"sma_60":15.19,"sma_120":14.8},{"date":"2024-12-04","open":14.26,"high":14.36,"low":14.06,"close":14.18,"volume":2162294,"rsi_14":54.95,"sma_20":15.88,"sma_60":15.23,"sma_120":14.82},{"date":"2024-12-05","open":14.18,"high":14.25,"low":14.05,"close":14.07,"volume":2177479,"rsi_14":60.33,"sma_20":15.89,"sma_60":15.26,"sma_120":14.83},{"date":"2024-12-06","open":14.17,"high":14.21,"low":14.09,"close":14.14,"volume":1134256,"rsi_14":65.03,"sma_20":15.91,"sma_60":15.29,"sma_120":14.84},{"date":"2024-12-09","open":14.3,"high":14.36,"low":14.2,"close":14.25,"volume":1132646,"rsi_14":66.84,"sma_20":15.92,"sma_60":15.32,"sma_120":14.85},{"date":"2024-12-10","open":14.28,"high":14.42,"low":14.13,"close":14.32,"volume":2216476,"rsi_14":71.13,"sma_20":15.94,"sma_60":15.36,"sma_120":14.87},{"date":"2024-12-11","open":14.37,"high":14.48,"low":14.25,"close":14.31,"volume":2385786,"rsi_14":73.02,"sma_20":15.95,"sma_60":15.39,"sma_120":14.88},{"date":"2024-12-12","open":14.25,"high":14.34,"low":14.18,"close":14.18,"volume":1414562,"rsi_14":60.84,"sma_20":15.96,"sma_60":15.41,"sma_120":14.89},{"date":"2024-12-13","open":14.13,"high":14.16,"low":14.0,"close":14.14,"volume":1532091,"rsi_14":47.76,"sma_20":15.99,"sma_60":15.43,"sma_120":14.91},{"date":"2024-12-16","open":14.06,"high":14.35,"low":14.05,"close":14.26,"volume":1184465,"rsi_14":44.88,"sma_20":16.02,"sma_60":15.44,"sma_120":14.93},{"date":"2024-12-17","open":14.17,"high":14.32,"low":14.03,"close":14.11,"volume":1336533,"rsi_14":44.19,"sma_20":16.05,"sma_60":15.46,"sma_120":14.94},{"date":"2024-12-18","open":14.12,"high":14.18,"low":13.37,"close":13.43,"volume":1651478,"rsi_14":26.6,"sma_20":16.04,"sma_60":15.46,"sma_120":14.94},{"date":"2024-12-19","open":13.54,"high":13.71,"low":13.44,"close":13.51,"volume":1688907,"rsi_14":31.03,"sma_20":16.04,"sma_60":15.46,"sma_120":14.95},{"date":"2024-12-20","open":13.36,"high":13.88,"low":13.36,"close":13.75,"volume":5723452,"rsi_14":39.13,"sma_20":16.03,"sma_60":15.47,"sma_120":14.96},{"date":"2024-12-23","open":13.74,"high":13.84,"low":13.64,"close":13.75,"volume":865614,"rsi_14":36.07,"sma_20":16.0,"sma_60":15.48,"sma_120":14.98},{"date":"2024-12-24","open":13.73,"high":13.84,"low":13.67,"close":13.84,"volume":422755,"rsi_14":41.2,"sma_20":15.97,"sma_60":15.49,"sma_120":14.99},{"date":"2024-12-26","open":13.74,"high":13.92,"low":13.72,"close":13.88,"volume":1570563,"rsi_14":44.98,"sma_20":15.95,"sma_60":15.51,"sma_120":15.0},{"date":"2024-12-27","open":13.74,"high":13.93,"low":13.58,"close":13.6,"volume":1217036,"rsi_14":36.91,"sma_20":15.92,"sma_60":15.52,"sma_120":15.01},{"date":"2024-12-30","open":13.55,"high":13.64,"low":13.38,"close":13.59,"volume":1188383,"rsi_14":33.33,"sma_20":15.88,"sma_60":15.53,"sma_120":15.03},{"date":"2024-12-31","open":13.71,"high":13.78,"low":13.58,"close":13.64,"volume":1210489,"rsi_14":29.41,"sma_20":15.84,"sma_60":15.53,"sma_120":15.03},{"date":"2025-01-02","open":13.66,"high":13.7,"low":13.36,"close":13.45,"volume":1154905,"rsi_14":27.08,"sma_20":15.79,"sma_60":15.53,"sma_120":15.04},{"date":"2025-01-03","open":13.42,"high":13.5,"low":13.3,"close":13.47,"volume":1309786,"rsi_14":29.39,"sma_20":15.74,"sma_60":15.53,"sma_120":15.04},{"date":"2025-01-06","open":13.42,"high":13.48,"low":13.12,"close":13.18,"volume":3111608,"rsi_14":26.17,"sma_20":15.69,"sma_60":15.53,"sma_120":15.04},{"date":"2025-01-07","open":13.21,"high":13.25,"low":12.89,"close":12.99,"volume":3178437,"rsi_14":20.15,"sma_20":15.61,"sma_60":15.52,"sma_120":15.04},{"date":"2025-01-08","open":12.91,"high":13.02,"low":12.84,"close":12.93,"volume":2031177,"rsi_14":20.95,"sma_20":15.53,"sma_60":15.51,"sma_120":15.03},{"date":"2025-01-10","open":12.72,"high":13.06,"low":12.64,"close":12.95,"volume":1430119,"rsi_14":31.28,"sma_20":15.45,"sma_60":15.51,"sma_120":15.03},{"date":"2025-01-13","open":12.9,"high":13.02,"low":12.87,"close":12.98,"volume":981008,"rsi_14":28.9,"sma_20":15.37,"sma_60":15.5,"sma_120":15.03},{"date":"2025-01-14","open":12.99,"high":13.18,"low":12.99,"close":13.18,"volume":1186369,"rsi_14":27.22,"sma_20":15.3,"sma_60":15.49,"sma_120":15.02},{"date":"2025-01-15","open":13.49,"high":13.59,"low":13.43,"close":13.47,"volume":2153053,"rsi_14":38.81,"sma_20":15.26,"sma_60":15.49,"sma_120":15.03},{"date":"2025-01-16","open":13.5,"high":13.54,"low":13.39,"close":13.41,"volume":1743085,"rsi_14":34.34,"sma_20":15.2,"sma_60":15.49,"sma_120":15.03},{"date":"2025-01-17","open":13.51,"high":13.57,"low":13.35,"close":13.36,"volume":1578899,"rsi_14":31.82,"sma_20":15.16,"sma_60":15.49,"sma_120":15.03},{"date":"2025-01-21","open":13.46,"high":13.59,"low":13.42,"close":13.57,"volume":1383333,"rsi_14":45.5,"sma_20":15.16,"sma_60":15.5,"sma_120":15.03},{"date":"2025-01-22","open":13.46,"high":13.55,"low":13.39,"close":13.49,"volume":1554499,"rsi_14":43.65,"sma_20":15.15,"sma_60":15.51,"sma_120":15.03},{"date":"2025-01-23","open":13.42,"high":13.57,"low":13.42,"close":13.56,"volume":1362180,"rsi_14":47.72,"sma_20":15.13,"sma_60":15.51,"sma_120":15.04},{"date":"2025-01-24","open":13.54,"high":13.66,"low":13.44,"close":13.47,"volume":1204872,"rsi_14":50.54,"sma_20":15.11,"sma_60":15.52,"sma_120":15.04},{"date":"2025-01-27","open":13.68,"high":14.03,"low":13.64,"close":13.85,"volume":2436506,"rsi_14":59.47,"sma_20":15.1,"sma_60":15.53,"sma_120":15.05},{"date":"2025-01-28","open":13.83,"high":14.23,"low":13.83,"close":13.95,"volume":2205155,"rsi_14":71.22,"sma_20":15.1,"sma_60":15.53,"sma_120":15.06},{"date":"2025-01-29","open":13.92,"high":14.0,"low":13.63,"close":13.67,"volume":1829523,"rsi_14":67.91,"sma_20":15.1,"sma_60":15.54,"sma_120":15.08},{"date":"2025-01-30","open":13.82,"high":13.93,"low":13.7,"close":13.79,"volume":1412293,"rsi_14":71.95,"sma_20":15.1,"sma_60":15.55,"sma_120":15.09},{"date":"2025-01-31","open":13.83,"high":13.92,"low":13.71,"close":13.79,"volume":1413813,"rsi_14":69.03,"sma_20":15.11,"sma_60":15.56,"sma_120":15.1},{"date":"2025-02-03","open":13.6,"high":13.82,"low":13.45,"close":13.7,"volume":1769138,"rsi_14":65.67,"sma_20":15.12,"sma_60":15.57,"sma_120":15.11},{"date":"2025-02-04","open":13.69,"high":13.82,"low":13.6,"close":13.74,"volume":918135,"rsi_14":62.79,"sma_20":15.13,"sma_60":15.58,"sma_120":15.12},{"date":"2025-02-05","open":13.78,"high":13.83,"low":13.7,"close":13.79,"volume":1524145,"rsi_14":57.45,"sma_20":15.16,"sma_60":15.58,"sma_120":15.14},{"date":"2025-02-06","open":13.82,"high":14.16,"low":13.82,"close":14.16,"volume":1607497,"rsi_14":67.12,"sma_20":15.22,"sma_60":15.58,"sma_120":15.15},{"date":"2025-02-07","open":14.12,"high":14.16,"low":13.93,"close":13.99,"volume":1831550,"rsi_14":63.4,"sma_20":15.28,"sma_60":15.58,"sma_120":15.17},{"date":"2025-02-10","open":13.98,"high":13.98,"low":13.6,"close":13.68,"volume":2071667,"rsi_14":51.01,"sma_20":15.31,"sma_60":15.57,"sma_120":15.17},{"date":"2025-02-11","open":13.58,"high":13.73,"low":13.47,"close":13.66,"volume":1299282,"rsi_14":52.5,"sma_20":15.35,"sma_60":15.56,"sma_120":15.18},{"date":"2025-02-12","open":13.48,"high":13.65,"low":13.43,"close":13.61,"volume":1241835,"rsi_14":49.58,"sma_20":15.37,"sma_60":15.55,"sma_120":15.19},{"date":"2025-02-13","open":13.65,"high":13.76,"low":13.57,"close":13.67,"volume":1359904,"rsi_14":53.19,"sma_20":15.38,"sma_60":15.54,"sma_120":15.2},{"date":"2025-02-14","open":13.71,"high":13.8,"low":13.59,"close":13.6,"volume":1459058,"rsi_14":41.0,"sma_20":15.38,"sma_60":15.54,"sma_120":15.21},{"date":"2025-02-18","open":13.57,"high":13.74,"low":13.54,"close":13.74,"volume":3149875,"rsi_14":42.16,"sma_20":15.4,"sma_60":15.53,"sma_120":15.22},{"date":"2025-02-19","open":13.62,"high":13.78,"low":13.58,"close":13.72,"volume":1529235,"rsi_14":49.14,"sma_20":15.4,"sma_60":15.53,"sma_120":15.22},{"date":"2025-02-20","open":13.63,"high":13.66,"low":13.38,"close":13.64,"volume":3064694,"rsi_14":42.69,"sma_20":15.41,"sma_60":15.53,"sma_120":15.23},{"date":"2025-02-21","open":13.78,"high":13.78,"low":13.13,"close":13.18,"volume":2762276,"rsi_14":34.11,"sma_20":15.38,"sma_60":15.51,"sma_120":15.24},{"date":"2025-02-24","open":13.31,"high":13.32,"low":12.99,"close":13.06,"volume":3822255,"rsi_14":33.49,"sma_20":15.36,"sma_60":15.49,"sma_120":15.24},{"date":"2025-02-25","open":13.07,"high":13.09,"low":12.71,"close":12.85,"volume":2952515,"rsi_14":28.81,"sma_20":15.3,"sma_60":15.46,"sma_120":15.24},{"date":"2025-02-26","open":12.86,"high":13.1,"low":12.81,"close":12.92,"volume":2914833,"rsi_14":29.71,"sma_20":15.23,"sma_60":15.43,"sma_120":15.24},{"date":"2025-02-27","open":12.99,"high":13.15,"low":12.95,"close":13.0,"volume":1657055,"rsi_14":18.84,"sma_20":15.19,"sma_60":15.4,"sma_120":15.24},{"date":"2025-02-28","open":13.06,"high":13.41,"low":13.06,"close":13.3,"volume":3529484,"rsi_14":29.91,"sma_20":15.16,"sma_60":15.38,"sma_120":15.25},{"date":"2025-03-03","open":13.27,"high":13.43,"low":13.06,"close":13.08,"volume":2490242,"rsi_14":31.53,"sma_20":15.11,"sma_60":15.35,"sma_120":15.26},{"date":"2025-03-04","open":13.02,"high":13.15,"low":12.86,"close":13.02,"volume":4179757,"rsi_14":30.77,"sma_20":15.07,"sma_60":15.33,"sma_120":15.26},{"date":"2025-03-05","open":13.01,"high":13.18,"low":12.96,"close":13.07,"volume":3346765,"rsi_14":33.33,"sma_20":15.03,"sma_60":15.3,"sma_120":15.26},{"date":"2025-03-06","open":12.97,"high":13.09,"low":12.89,"close":12.9,"volume":3141198,"rsi_14":28.31,"sma_20":14.98,"sma_60":15.27,"sma_120":15.27},{"date":"2025-03-07","open":12.9,"high":13.18,"low":12.88,"close":13.17,"volume":2781920,"rsi_14":38.43,"sma_20":14.92,"sma_60":15.25,"sma_120":15.27},{"date":"2025-03-10","open":13.11,"high":13.21,"low":12.66,"close":12.73,"volume":3719897,"rsi_14":28.26,"sma_20":14.84,"sma_60":15.22,"sma_120":15.27},{"date":"2025-03-11","open":12.82,"high":12.86,"low":12.28,"close":12.3,"volume":5921176,"rsi_14":24.22,"sma_20":14.76,"sma_60":15.17,"sma_120":15.26},{"date":"2025-03-12","open":12.39,"high":12.43,"low":12.09,"close":12.25,"volume":3182373,"rsi_14":24.45,"sma_20":14.68,"sma_60":15.13,"sma_120":15.26},{"date":"2025-03-13","open":12.29,"high":12.39,"low":11.77,"close":11.81,"volume":3461076,"rsi_14":24.61,"sma_20":14.57,"sma_60":15.08,"sma_120":15.25},{"date":"2025-03-14","open":11.92,"high":12.17,"low":11.87,"close":12.15,"volume":2128639,"rsi_14":34.02,"sma_20":14.48,"sma_60":15.04,"sma_120":15.23},{"date":"2025-03-17","open":12.16,"high":12.42,"low":12.16,"close":12.37,"volume":2210799,"rsi_14":40.94,"sma_20":14.41,"sma_60":15.0,"sma_120":15.22},{"date":"2025-03-18","open":12.29,"high":12.29,"low":12.04,"close":12.07,"volume":2430573,"rsi_14":35.97,"sma_20":14.32,"sma_60":14.96,"sma_120":15.21},{"date":"2025-03-19","open":12.11,"high":12.31,"low":12.09,"close":12.21,"volume":1780778,"rsi_14":37.17,"sma_20":14.23,"sma_60":14.93,"sma_120":15.19},{"date":"2025-03-20","open":12.11,"high":12.29,"low":12.09,"close":12.13,"volume":1772706,"rsi_14":31.84,"sma_20":14.14,"sma_60":14.9,"sma_120":15.18},{"date":"2025-03-21","open":12.0,"high":12.0,"low":11.68,"close":11.97,"volume":4400350,"rsi_14":32.39,"sma_20":14.07,"sma_60":14.86,"sma_120":15.17},{"date":"2025-03-24","open":12.06,"high":12.17,"low":11.9,"close":12.02,"volume":2145167,"rsi_14":34.0,"sma_20":14.01,"sma_60":14.82,"sma_120":15.15},{"date":"2025-03-25","open":12.11,"high":12.11,"low":11.79,"close":11.87,"volume":2062016,"rsi_14":31.58,"sma_20":13.95,"sma_60":14.78,"sma_120":15.14},{"date":"2025-03-26","open":11.92,"high":12.08,"low":11.8,"close":11.84,"volume":2041363,"rsi_14":33.04,"sma_20":13.88,"sma_60":14.74,"sma_120":15.12},{"date":"2025-03-27","open":11.82,"high":11.82,"low":11.61,"close":11.67,"volume":1869816,"rsi_14":24.85,"sma_20":13.8,"sma_60":14.7,"sma_120":15.11},{"date":"2025-03-28","open":11.7,"high":11.7,"low":11.46,"close":11.56,"volume":1975390,"rsi_14":27.95,"sma_20":13.71,"sma_60":14.66,"sma_120":15.09},{"date":"2025-03-31","open":11.49,"high":11.69,"low":11.43,"close":11.67,"volume":2636077,"rsi_14":34.39,"sma_20":13.62,"sma_60":14.62,"sma_120":15.07},{"date":"2025-04-01","open":11.63,"high":11.79,"low":11.55,"close":11.67,"volume":2257032,"rsi_14":35.48,"sma_20":13.55,"sma_60":14.58,"sma_120":15.06},{"date":"2025-04-02","open":11.52,"high":11.8,"low":11.52,"close":11.66,"volume":4535858,"rsi_14":43.78,"sma_20":13.46,"sma_60":14.54,"sma_120":15.04},{"date":"2025-04-03","open":11.48,"high":11.48,"low":10.47,"close":10.57,"volume":6584641,"rsi_14":17.67,"sma_20":13.33,"sma_60":14.49,"sma_120":15.01},{"date":"2025-04-04","open":10.36,"high":10.55,"low":10.03,"close":10.4,"volume":4306840,"rsi_14":9.35,"sma_20":13.17,"sma_60":14.44,"sma_120":14.98},{"date":"2025-04-07","open":10.08,"high":10.55,"low":9.66,"close":10.02,"volume":6320936,"rsi_14":9.06,"sma_20":13.02,"sma_60":14.38,"sma_120":14.95},{"date":"2025-04-08","open":10.37,"high":10.42,"low":9.51,"close":9.63,"volume":4662319,"rsi_14":3.18,"sma_20":12.87,"sma_60":14.31,"sma_120":14.91},{"date":"2025-04-09","open":9.47,"high":11.08,"low":9.43,"close":11.02,"volume":7283228,"rsi_14":35.59,"sma_20":12.79,"sma_60":14.27,"sma_120":14.89},{"date":"2025-04-10","open":10.67,"high":10.83,"low":9.97,"close":10.21,"volume":4917283,"rsi_14":30.81,"sma_20":12.7,"sma_60":14.21,"sma_120":14.85},{"date":"2025-04-11","open":10.14,"high":10.45,"low":9.97,"close":10.36,"volume":2632925,"rsi_14":32.35,"sma_20":12.6,"sma_60":14.15,"sma_120":14.82},{"date":"2025-04-14","open":10.55,"high":10.57,"low":10.12,"close":10.39,"volume":2028341,"rsi_14":33.71,"sma_20":12.48,"sma_60":14.09,"sma_120":14.79},{"date":"2025-04-15","open":10.36,"high":10.54,"low":10.34,"close":10.39,"volume":2006974,"rsi_14":33.9,"sma_20":12.39,"sma_60":14.03,"sma_120":14.76},{"date":"2025-04-16","open":10.32,"high":10.57,"low":10.32,"close":10.41,"volume":2722666,"rsi_14":35.5,"sma_20":12.28,"sma_60":13.97,"sma_120":14.74},{"date":"2025-04-17","open":10.42,"high":10.76,"low":10.42,"close":10.74,"volume":2900778,"rsi_14":40.68,"sma_20":12.2,"sma_60":13.92,"sma_120":14.71},{"date":"2025-04-21","open":10.56,"high":10.69,"low":10.43,"close":10.67,"volume":2643832,"rsi_14":39.7,"sma_20":12.13,"sma_60":13.86,"sma_120":14.69},{"date":"2025-04-22","open":10.74,"high":10.83,"low":10.54,"close":10.69,"volume":2191986,"rsi_14":39.81,"sma_20":12.05,"sma_60":13.8,"sma_120":14.66},{"date":"2025-04-23","open":11.11,"high":11.22,"low":10.63,"close":10.64,"volume":2187962,"rsi_14":39.59,"sma_20":11.98,"sma_60":13.74,"sma_120":14.63},{"date":"2025-04-24","open":10.63,"high":10.84,"low":10.58,"close":10.77,"volume":2292682,"rsi_14":52.55,"sma_20":11.91,"sma_60":13.68,"sma_120":14.61},{"date":"2025-04-25","open":10.69,"high":10.75,"low":10.63,"close":10.74,"volume":1890350,"rsi_14":54.57,"sma_20":11.86,"sma_60":13.62,"sma_120":14.58},{"date":"2025-04-28","open":10.74,"high":10.92,"low":10.61,"close":10.79,"volume":2415823,"rsi_14":61.21,"sma_20":11.81,"sma_60":13.56,"sma_120":14.55},{"date":"2025-04-29","open":10.71,"high":10.79,"low":10.63,"close":10.71,"volume":2189076,"rsi_14":67.25,"sma_20":11.76,"sma_60":13.5,"sma_120":14.53},{"date":"2025-04-30","open":10.58,"high":10.74,"low":10.49,"close":10.71,"volume":2541623,"rsi_14":39.5,"sma_20":11.7,"sma_60":13.44,"sma_120":14.51},{"date":"2025-05-01","open":10.83,"high":10.95,"low":10.64,"close":10.66,"volume":3588366,"rsi_14":68.1,"sma_20":11.64,"sma_60":13.38,"sma_120":14.48},{"date":"2025-05-02","open":10.75,"high":10.88,"low":10.52,"close":10.68,"volume":4738226,"rsi_14":63.37,"sma_20":11.64,"sma_60":13.32,"sma_120":14.45},{"date":"2025-05-05","open":10.58,"high":10.68,"low":10.44,"close":10.45,"volume":3765826,"rsi_14":49.59,"sma_20":11.64,"sma_60":13.24,"sma_120":14.41},{"date":"2025-05-06","open":10.35,"high":10.45,"low":10.24,"close":10.29,"volume":4094529,"rsi_14":43.26,"sma_20":11.65,"sma_60":13.17,"sma_120":14.37},{"date":"2025-05-07","open":10.31,"high":10.48,"low":10.27,"close":10.33,"volume":3069399,"rsi_14":44.44,"sma_20":11.69,"sma_60":13.11,"sma_120":14.34},{"date":"2025-05-08","open":10.49,"high":10.64,"low":10.39,"close":10.56,"volume":2134298,"rsi_14":39.85,"sma_20":11.66,"sma_60":13.04,"sma_120":14.3},{"date":"2025-05-09","open":10.65,"high":10.71,"low":10.52,"close":10.68,"volume":1842182,"rsi_14":47.48,"sma_20":11.68,"sma_60":12.99,"sma_120":14.27},{"date":"2025-05-12","open":11.16,"high":11.35,"low":10.95,"close":11.12,"volume":4232657,"rsi_14":60.54,"sma_20":11.72,"sma_60":12.93,"sma_120":14.24},{"date":"2025-05-13","open":11.19,"high":11.37,"low":11.06,"close":11.18,"volume":4286923,"rsi_14":63.64,"sma_20":11.76,"sma_60":12.88,"sma_120":14.21},{"date":"2025-05-14","open":11.14,"high":11.23,"low":11.03,"close":11.04,"volume":2288355,"rsi_14":55.85,"sma_20":11.79,"sma_60":12.83,"sma_120":14.18},{"date":"2025-05-15","open":10.96,"high":10.99,"low":10.86,"close":10.93,"volume":1679120,"rsi_14":53.03,"sma_20":11.82,"sma_60":12.77,"sma_120":14.15},{"date":"2025-05-16","open":10.96,"high":11.11,"low":10.89,"close":11.1,"volume":2240913,"rsi_14":56.13,"sma_20":11.83,"sma_60":12.72,"sma_120":14.13},{"date":"2025-05-19","open":10.92,"high":10.98,"low":10.84,"close":10.96,"volume":1375808,"rsi_14":54.59,"sma_20":11.84,"sma_60":12.68,"sma_120":14.1},{"date":"2025-05-20","open":10.9,"high":10.92,"low":10.71,"close":10.74,"volume":2468024,"rsi_14":50.64,"sma_20":11.84,"sma_60":12.63,"sma_120":14.06},{"date":"2025-05-21","open":10.65,"high":10.67,"low":10.47,"close":10.54,"volume":3610944,"rsi_14":47.41,"sma_20":11.83,"sma_60":12.58,"sma_120":14.02},{"date":"2025-05-22","open":10.54,"high":10.57,"low":10.37,"close":10.54,"volume":3090281,"rsi_14":46.8,"sma_20":11.82,"sma_60":12.54,"sma_120":13.98},{"date":"2025-05-23","open":10.33,"high":10.45,"low":10.33,"close":10.44,"volume":2427357,"rsi_14":49.58,"sma_20":11.79,"sma_60":12.49,"sma_120":13.94},{"date":"2025-05-27","open":10.55,"high":10.74,"low":10.42,"close":10.72,"volume":2580864,"rsi_14":59.44,"sma_20":11.79,"sma_60":12.43,"sma_120":13.91},{"date":"2025-05-28","open":10.73,"high":10.76,"low":10.64,"close":10.73,"volume":2676688,"rsi_14":58.78,"sma_20":11.78,"sma_60":12.39,"sma_120":13.87},{"date":"2025-05-29","open":10.75,"high":10.84,"low":10.64,"close":10.79,"volume":2834468,"rsi_14":55.51,"sma_20":11.79,"sma_60":12.34,"sma_120":13.84},{"date":"2025-05-30","open":10.72,"high":10.78,"low":10.57,"close":10.62,"volume":6141042,"rsi_14":46.89,"sma_20":11.78,"sma_60":12.3,"sma_120":13.8},{"date":"2025-06-02","open":10.68,"high":10.73,"low":10.34,"close":10.67,"volume":3427141,"rsi_14":35.68,"sma_20":11.78,"sma_60":12.25,"sma_120":13.76},{"date":"2025-06-03","open":10.64,"high":10.76,"low":10.57,"close":10.64,"volume":2488514,"rsi_14":32.82,"sma_20":11.78,"sma_60":12.2,"sma_120":13.72},{"date":"2025-06-04","open":10.66,"high":10.71,"low":10.49,"close":10.55,"volume":2704681,"rsi_14":33.68,"sma_20":11.79,"sma_60":12.15,"sma_120":13.69},{"date":"2025-06-05","open":10.53,"high":10.68,"low":10.47,"close":10.6,"volume":2646615,"rsi_14":37.91,"sma_20":11.8,"sma_60":12.12,"sma_120":13.65},{"date":"2025-06-06","open":10.75,"high":10.79,"low":10.68,"close":10.78,"volume":2807548,"rsi_14":38.25,"sma_20":11.81,"sma_60":12.09,"sma_120":13.61},{"date":"2025-06-09","open":10.78,"high":10.88,"low":10.69,"close":10.74,"volume":3981390,"rsi_14":40.7,"sma_20":11.81,"sma_60":12.06,"sma_120":13.57},{"date":"2025-06-10","open":10.86,"high":10.98,"low":10.79,"close":10.87,"volume":2361645,"rsi_14":52.17,"sma_20":11.79,"sma_60":12.04,"sma_120":13.54},{"date":"2025-06-11","open":10.95,"high":11.0,"low":10.65,"close":10.67,"volume":3469287,"rsi_14":51.85,"sma_20":11.76,"sma_60":12.0,"sma_120":13.5},{"date":"2025-06-12","open":10.58,"high":10.76,"low":10.53,"close":10.62,"volume":4019509,"rsi_14":50.6,"sma_20":11.74,"sma_60":11.97,"sma_120":13.46},{"date":"2025-06-13","open":10.57,"high":10.62,"low":10.41,"close":10.45,"volume":5280248,"rsi_14":48.28,"sma_20":11.71,"sma_60":11.93,"sma_120":13.43},{"date":"2025-06-16","open":10.59,"high":10.67,"low":10.52,"close":10.6,"volume":3104213,"rsi_14":43.4,"sma_20":11.67,"sma_60":11.9,"sma_120":13.4},{"date":"2025-06-17","open":10.51,"high":10.64,"low":10.44,"close":10.55,"volume":3724058,"rsi_14":41.72,"sma_20":11.65,"sma_60":11.87,"sma_120":13.37},{"date":"2025-06-18","open":10.52,"high":10.78,"low":10.52,"close":10.61,"volume":3195426,"rsi_14":41.36,"sma_20":11.64,"sma_60":11.84,"sma_120":13.33},{"date":"2025-06-20","open":10.71,"high":10.82,"low":10.55,"close":10.63,"volume":6321500,"rsi_14":50.72,"sma_20":11.64,"sma_60":11.82,"sma_120":13.3},{"date":"2025-06-23","open":10.55,"high":10.78,"low":10.49,"close":10.74,"volume":3326607,"rsi_14":52.78,"sma_20":11.64,"sma_60":11.79,"sma_120":13.26},{"date":"2025-06-24","open":10.84,"high":10.92,"low":10.75,"close":10.79,"volume":2817840,"rsi_14":55.48,"sma_20":11.66,"sma_60":11.77,"sma_120":13.23},{"date":"2025-06-25","open":10.8,"high":10.8,"low":10.56,"close":10.59,"volume":2507246,"rsi_14":51.27,"sma_20":11.65,"sma_60":11.75,"sma_120":13.2},{"date":"2025-06-26","open":10.62,"high":10.84,"low":10.6,"close":10.84,"volume":2133098,"rsi_14":57.22,"sma_20":11.65,"sma_60":11.73,"sma_120":13.17},{"date":"2025-06-27","open":10.84,"high":10.95,"low":10.73,"close":10.84,"volume":3747948,"rsi_14":52.17,"sma_20":11.65,"sma_60":11.71,"sma_120":13.15},{"date":"2025-06-30","open":10.88,"high":10.92,"low":10.64,"close":10.76,"volume":3043869,"rsi_14":48.28,"sma_20":11.65,"sma_60":11.69,"sma_120":13.12},{"date":"2025-07-01","open":10.78,"high":11.16,"low":10.71,"close":10.98,"volume":6189666,"rsi_14":51.09,"sma_20":11.67,"sma_60":11.7,"sma_120":13.09},{"date":"2025-07-02","open":10.98,"high":11.17,"low":10.93,"close":11.16,"volume":2543662,"rsi_14":62.43,"sma_20":11.69,"sma_60":11.71,"sma_120":13.07},{"date":"2025-07-03","open":11.2,"high":11.24,"low":11.09,"close":11.18,"volume":2429513,"rsi_14":64.61,"sma_20":11.72,"sma_60":11.72,"sma_120":13.05},{"date":"2025-07-07","open":11.11,"high":11.2,"low":10.86,"close":10.94,"volume":3014495,"rsi_14":62.16,"sma_20":11.74,"sma_60":11.74,"sma_120":13.03},{"date":"2025-07-08","open":10.97,"high":11.21,"low":10.96,"close":11.13,"volume":2943367,"rsi_14":63.16,"sma_20":11.75,"sma_60":11.74,"sma_120":13.01},{"date":"2025-07-09","open":11.16,"high":11.31,"low":11.07,"close":11.3,"volume":4867512,"rsi_14":67.98,"sma_20":11.78,"sma_60":11.76,"sma_120":12.99},{"date":"2025-07-10","open":11.31,"high":11.67,"low":11.3,"close":11.55,"volume":2876501,"rsi_14":71.11,"sma_20":11.81,"sma_60":11.77,"sma_120":12.96},{"date":"2025-07-11","open":11.49,"high":11.57,"low":11.39,"close":11.54,"volume":1890748,"rsi_14":70.09,"sma_20":11.85,"sma_60":11.79,"sma_120":12.94},{"date":"2025-07-14","open":11.51,"high":11.59,"low":11.31,"close":11.58,"volume":3061267,"rsi_14":69.12,"sma_20":11.9,"sma_60":11.81,"sma_120":12.92},{"date":"2025-07-15","open":11.58,"high":11.63,"low":11.38,"close":11.42,"volume":3294750,"rsi_14":63.04,"sma_20":11.95,"sma_60":11.82,"sma_120":12.9},{"date":"2025-07-16","open":11.48,"high":11.58,"low":11.32,"close":11.34,"volume":2713124,"rsi_14":67.13,"sma_20":11.99,"sma_60":11.83,"sma_120":12.87},{"date":"2025-07-17","open":11.32,"high":11.5,"low":11.27,"close":11.32,"volume":2635899,"rsi_14":61.46,"sma_20":12.02,"sma_60":11.84,"sma_120":12.85},{"date":"2025-07-18","open":11.36,"high":11.39,"low":11.26,"close":11.38,"volume":2878270,"rsi_14":62.63,"sma_20":12.06,"sma_60":11.85,"sma_120":12.82},{"date":"2025-07-21","open":11.46,"high":11.51,"low":11.37,"close":11.38,"volume":1695101,"rsi_14":68.51,"sma_20":12.1,"sma_60":11.86,"sma_120":12.8},{"date":"2025-07-22","open":11.38,"high":11.69,"low":11.38,"close":11.67,"volume":1798227,"rsi_14":69.84,"sma_20":12.14,"sma_60":11.87,"sma_120":12.77},{"date":"2025-07-23","open":11.79,"high":11.85,"low":11.61,"close":11.64,"volume":4372673,"rsi_14":64.94,"sma_20":12.19,"sma_60":11.88,"sma_120":12.75},{"date":"2025-07-24","open":11.64,"high":11.72,"low":11.43,"close":11.47,"volume":5072293,"rsi_14":58.42,"sma_20":12.23,"sma_60":11.89,"sma_120":12.72},{"date":"2025-07-25","open":11.54,"high":11.64,"low":11.45,"close":11.59,"volume":2123770,"rsi_14":70.06,"sma_20":12.27,"sma_60":11.9,"sma_120":12.7},{"date":"2025-07-28","open":11.62,"high":11.66,"low":11.42,"close":11.43,"volume":1980478,"rsi_14":59.2,"sma_20":12.29,"sma_60":11.91,"sma_120":12.68},{"date":"2025-07-29","open":11.44,"high":11.44,"low":11.18,"close":11.23,"volume":2723363,"rsi_14":49.71,"sma_20":12.32,"sma_60":11.92,"sma_120":12.65},{"date":"2025-07-30","open":11.28,"high":11.32,"low":10.93,"close":11.01,"volume":2889093,"rsi_14":34.13,"sma_20":12.33,"sma_60":11.92,"sma_120":12.62},{"date":"2025-07-31","open":10.97,"high":11.02,"low":10.78,"close":10.85,"volume":3170082,"rsi_14":30.0,"sma_20":12.31,"sma_60":11.93,"sma_120":12.59},{"date":"2025-08-01","open":10.75,"high":10.79,"low":10.54,"close":10.65,"volume":3954180,"rsi_14":25.12,"sma_20":12.28,"sma_60":11.93,"sma_120":12.55},{"date":"2025-08-04","open":10.71,"high":10.86,"low":10.65,"close":10.75,"volume":3475372,"rsi_14":31.5,"sma_20":12.27,"sma_60":11.94,"sma_120":12.52},{"date":"2025-08-05","open":10.79,"high":10.85,"low":10.69,"close":10.81,"volume":3412046,"rsi_14":35.18,"sma_20":12.25,"sma_60":11.94,"sma_120":12.49},{"date":"2025-08-06","open":10.72,"high":10.84,"low":10.66,"close":10.69,"volume":6752678,"rsi_14":33.49,"sma_20":12.22,"sma_60":11.94,"sma_120":12.46},{"date":"2025-08-07","open":10.93,"high":11.1,"low":10.67,"close":10.86,"volume":3863708,"rsi_14":36.82,"sma_20":12.18,"sma_60":11.93,"sma_120":12.43},{"date":"2025-08-08","open":10.9,"high":10.97,"low":10.81,"close":10.82,"volume":2946828,"rsi_14":36.16,"sma_20":12.14,"sma_60":11.92,"sma_120":12.4},{"date":"2025-08-11","open":10.84,"high":10.93,"low":10.74,"close":10.87,"volume":2719480,"rsi_14":27.41,"sma_20":12.1,"sma_60":11.91,"sma_120":12.37},{"date":"2025-08-12","open":10.99,"high":11.31,"low":10.93,"close":11.28,"volume":4125700,"rsi_14":41.35,"sma_20":12.09,"sma_60":11.92,"sma_120":12.35},{"date":"2025-08-13","open":11.3,"high":11.63,"low":11.25,"close":11.57,"volume":3350514,"rsi_14":51.79,"sma_20":12.1,"sma_60":11.92,"sma_120":12.32},{"date":"2025-08-14","open":11.44,"high":11.47,"low":11.29,"close":11.38,"volume":2669475,"rsi_14":45.17,"sma_20":12.11,"sma_60":11.93,"sma_120":12.3},{"date":"2025-08-15","open":11.39,"high":11.4,"low":11.2,"close":11.23,"volume":2014453,"rsi_14":45.53,"sma_20":12.1,"sma_60":11.93,"sma_120":12.28},{"date":"2025-08-18","open":11.27,"high":11.41,"low":11.24,"close":11.3,"volume":1928529,"rsi_14":49.8,"sma_20":12.09,"sma_60":11.94,"sma_120":12.26},{"date":"2025-08-19","open":11.3,"high":11.53,"low":11.29,"close":11.45,"volume":2061189,"rsi_14":58.26,"sma_20":12.08,"sma_60":11.96,"sma_120":12.25},{"date":"2025-08-20","open":11.47,"high":11.55,"low":11.36,"close":11.39,"volume":2248450,"rsi_14":62.95,"sma_20":12.06,"sma_60":11.97,"sma_120":12.23},{"date":"2025-08-21","open":11.36,"high":11.44,"low":11.29,"close":11.38,"volume":2199074,"rsi_14":69.46,"sma_20":12.06,"sma_60":11.98,"sma_120":12.21},{"date":"2025-08-22","open":11.54,"high":11.91,"low":11.49,"close":11.89,"volume":3357862,"rsi_14":74.9,"sma_20":12.07,"sma_60":12.0,"sma_120":12.19},{"date":"2025-08-25","open":11.85,"high":11.92,"low":11.71,"close":11.74,"volume":2069220,"rsi_14":69.53,"sma_20":12.09,"sma_60":12.01,"sma_120":12.18},{"date":"2025-08-26","open":11.69,"high":11.95,"low":11.69,"close":11.76,"volume":4087802,"rsi_14":73.47,"sma_20":12.11,"sma_60":12.03,"sma_120":12.16},{"date":"2025-08-27","open":11.78,"high":12.2,"low":11.78,"close":12.16,"volume":3753088,"rsi_14":76.01,"sma_20":12.17,"sma_60":12.06,"sma_120":12.15},{"date":"2025-08-28","open":12.24,"high":12.26,"low":12.04,"close":12.14,"volume":2132836,"rsi_14":76.58,"sma_20":12.24,"sma_60":12.08,"sma_120":12.14},{"date":"2025-08-29","open":12.14,"high":12.18,"low":12.05,"close":12.14,"volume":3816271,"rsi_14":73.63,"sma_20":12.32,"sma_60":12.11,"sma_120":12.13},{"date":"2025-09-02","open":11.99,"high":12.05,"low":11.85,"close":11.91,"volume":2185405,"rsi_14":62.06,"sma_20":12.38,"sma_60":12.13,"sma_120":12.12},{"date":"2025-09-03","open":11.89,"high":12.05,"low":11.86,"close":11.97,"volume":2030938,"rsi_14":57.71,"sma_20":12.44,"sma_60":12.15,"sma_120":12.12},{"date":"2025-09-04","open":12.0,"high":12.11,"low":11.93,"close":12.1,"volume":1905873,"rsi_14":65.91,"sma_20":12.51,"sma_60":12.17,"sma_120":12.12},{"date":"2025-09-05","open":12.12,"high":12.3,"low":12.03,"close":12.12,"volume":2010725,"rsi_14":71.36,"sma_20":12.57,"sma_60":12.19,"sma_120":12.11},{"date":"2025-09-08","open":12.03,"high":12.06,"low":11.89,"close":11.93,"volume":1928235,"rsi_14":63.93,"sma_20":12.63,"sma_60":12.21,"sma_120":12.1},{"date":"2025-09-09","open":11.88,"high":11.91,"low":11.69,"close":11.73,"volume":2460769,"rsi_14":54.91,"sma_20":12.67,"sma_60":12.22,"sma_120":12.1},{"date":"2025-09-10","open":11.7,"high":11.77,"low":11.63,"close":11.64,"volume":2385360,"rsi_14":54.42,"sma_20":12.69,"sma_60":12.24,"sma_120":12.09},{"date":"2025-09-11","open":11.62,"high":11.78,"low":11.59,"close":11.78,"volume":2878566,"rsi_14":57.5,"sma_20":12.69,"sma_60":12.26,"sma_120":12.08},{"date":"2025-09-12","open":11.71,"high":11.82,"low":11.62,"close":11.68,"volume":2384617,"rsi_14":42.35,"sma_20":12.71,"sma_60":12.28,"sma_120":12.08},{"date":"2025-09-15","open":11.7,"high":11.75,"low":11.6,"close":11.62,"volume":1889660,"rsi_14":44.39,"sma_20":12.72,"sma_60":12.29,"sma_120":12.07},{"date":"2025-09-16","open":11.63,"high":11.69,"low":11.48,"close":11.64,"volume":1839491,"rsi_14":44.68,"sma_20":12.74,"sma_60":12.31,"sma_120":12.06},{"date":"2025-09-17","open":11.7,"high":11.85,"low":11.49,"close":11.57,"volume":2449297,"rsi_14":26.32,"sma_20":12.74,"sma_60":12.32,"sma_120":12.06},{"date":"2025-09-18","open":11.63,"high":11.8,"low":11.61,"close":11.76,"volume":1501586,"rsi_14":35.67,"sma_20":12.76,"sma_60":12.34,"sma_120":12.05},{"date":"2025-09-19","open":11.77,"high":11.77,"low":11.58,"close":11.62,"volume":6670743,"rsi_14":34.27,"sma_20":12.77,"sma_60":12.35,"sma_120":12.05},{"date":"2025-09-22","open":11.62,"high":11.62,"low":11.39,"close":11.39,"volume":2243889,"rsi_14":34.27,"sma_20":12.74,"sma_60":12.36,"sma_120":12.04},{"date":"2025-09-23","open":11.5,"high":11.59,"low":11.42,"close":11.46,"volume":2655519,"rsi_14":34.64,"sma_20":12.72,"sma_60":12.37,"sma_120":12.04},{"date":"2025-09-24","open":11.44,"high":11.49,"low":11.28,"close":11.31,"volume":2294763,"rsi_14":26.52,"sma_20":12.69,"sma_60":12.38,"sma_120":12.03},{"date":"2025-09-25","open":11.25,"high":11.29,"low":11.13,"close":11.15,"volume":2562649,"rsi_14":23.47,"sma_20":12.63,"sma_60":12.38,"sma_120":12.04},{"date":"2025-09-26","open":11.18,"high":11.25,"low":11.13,"close":11.18,"volume":2189389,"rsi_14":27.37,"sma_20":12.57,"sma_60":12.38,"sma_120":12.04},{"date":"2025-09-29","open":11.22,"high":11.23,"low":11.09,"close":11.16,"volume":1822401,"rsi_14":30.82,"sma_20":12.52,"sma_60":12.37,"sma_120":12.05},{"date":"2025-09-30","open":11.12,"high":11.25,"low":11.05,"close":11.23,"volume":3664405,"rsi_14":32.67,"sma_20":12.48,"sma_60":12.38,"sma_120":12.06},{"date":"2025-10-01","open":11.29,"high":11.36,"low":11.16,"close":11.29,"volume":2615543,"rsi_14":28.37,"sma_20":12.44,"sma_60":12.38,"sma_120":12.06},{"date":"2025-10-02","open":11.3,"high":11.43,"low":11.14,"close":11.29,"volume":2887726,"rsi_14":30.77,"sma_20":12.39,"sma_60":12.37,"sma_120":12.06},{"date":"2025-10-03","open":11.23,"high":11.4,"low":11.17,"close":11.17,"volume":3186204,"rsi_14":29.41,"sma_20":12.34,"sma_60":12.36,"sma_120":12.07},{"date":"2025-10-06","open":11.16,"high":11.2,"low":10.96,"close":10.96,"volume":3582652,"rsi_14":23.87,"sma_20":12.28,"sma_60":12.35,"sma_120":12.07},{"date":"2025-10-07","open":10.96,"high":11.06,"low":10.9,"close":10.9,"volume":3172099,"rsi_14":24.03,"sma_20":12.23,"sma_60":12.34,"sma_120":12.07},{"date":"2025-10-08","open":10.92,"high":10.99,"low":10.8,"close":10.83,"volume":2335705,"rsi_14":11.43,"sma_20":12.19,"sma_60":12.32,"sma_120":12.07},{"date":"2025-10-09","open":10.82,"high":10.87,"low":10.66,"close":10.73,"volume":2456675,"rsi_14":11.85,"sma_20":12.13,"sma_60":12.31,"sma_120":12.07},{"date":"2025-10-10","open":10.75,"high":10.81,"low":10.58,"close":10.58,"volume":3446761,"rsi_14":12.6,"sma_20":12.06,"sma_60":12.29,"sma_120":12.06},{"date":"2025-10-13","open":10.71,"high":10.72,"low":10.61,"close":10.65,"volume":5314441,"rsi_14":13.28,"sma_20":12.01,"sma_60":12.28,"sma_120":12.06},{"date":"2025-10-14","open":10.51,"high":10.89,"low":10.22,"close":10.86,"volume":3120587,"rsi_14":29.1,"sma_20":11.96,"sma_60":12.26,"sma_120":12.06},{"date":"2025-10-15","open":10.92,"high":11.03,"low":10.81,"close":10.84,"volume":2790618,"rsi_14":32.77,"sma_20":11.92,"sma_60":12.25,"sma_120":12.06},{"date":"2025-10-16","open":10.87,"high":10.91,"low":10.7,"close":10.77,"volume":3506662,"rsi_14":29.03,"sma_20":11.86,"sma_60":12.23,"sma_120":12.05},{"date":"2025-10-17","open":10.72,"high":10.92,"low":10.72,"close":10.8,"volume":2429822,"rsi_14":31.75,"sma_20":11.81,"sma_60":12.21,"sma_120":12.05},{"date":"2025-10-20","open":10.88,"high":10.94,"low":10.73,"close":10.92,"volume":2240637,"rsi_14":37.68,"sma_20":11.78,"sma_60":12.2,"sma_120":12.05},{"date":"2025-10-21","open":10.88,"high":11.05,"low":10.82,"close":10.82,"volume":2369602,"rsi_14":32.39,"sma_20":11.75,"sma_60":12.18,"sma_120":12.05},{"date":"2025-10-22","open":10.82,"high":11.11,"low":10.82,"close":10.98,"volume":2961773,"rsi_14":39.62,"sma_20":11.72,"sma_60":12.18,"sma_120":12.05},{"date":"2025-10-23","open":11.0,"high":11.0,"low":10.82,"close":10.91,"volume":3642361,"rsi_14":40.91,"sma_20":11.71,"sma_60":12.17,"sma_120":12.05},{"date":"2025-10-24","open":10.99,"high":11.05,"low":10.89,"close":10.92,"volume":3380935,"rsi_14":48.12,"sma_20":11.69,"sma_60":12.17,"sma_120":12.05},{"date":"2025-10-27","open":10.98,"high":11.02,"low":10.88,"close":10.94,"volume":2712191,"rsi_14":51.94,"sma_20":11.67,"sma_60":12.17,"sma_120":12.05},{"date":"2025-10-28","open":10.94,"high":10.94,"low":10.76,"close":10.78,"volume":3404144,"rsi_14":47.86,"sma_20":11.65,"sma_60":12.17,"sma_120":12.05},{"date":"2025-10-29","open":10.75,"high":10.88,"low":10.66,"close":10.71,"volume":3083454,"rsi_14":49.26,"sma_20":11.62,"sma_60":12.17,"sma_120":12.05},{"date":"2025-10-30","open":10.66,"high":10.82,"low":10.64,"close":10.66,"volume":2726107,"rsi_14":53.6,"sma_20":11.58,"sma_60":12.16,"sma_120":12.05},{"date":"2025-10-31","open":10.64,"high":10.66,"low":10.41,"close":10.54,"volume":3955042,"rsi_14":42.75,"sma_20":11.55,"sma_60":12.15,"sma_120":12.04},{"date":"2025-11-03","open":10.44,"high":10.75,"low":10.42,"close":10.75,"volume":4390718,"rsi_14":42.75,"sma_20":11.53,"sma_60":12.15,"sma_120":12.03},{"date":"2025-11-04","open":10.37,"high":10.77,"low":10.22,"close":10.52,"volume":6120283,"rsi_14":36.88,"sma_20":11.51,"sma_60":12.14,"sma_120":12.02},{"date":"2025-11-05","open":10.46,"high":10.76,"low":10.4,"close":10.69,"volume":3258458,"rsi_14":45.29,"sma_20":11.5,"sma_60":12.12,"sma_120":12.02},{"date":"2025-11-06","open":10.75,"high":10.85,"low":10.57,"close":10.6,"volume":3252874,"rsi_14":41.48,"sma_20":11.49,"sma_60":12.1,"sma_120":12.01},{"date":"2025-11-07","open":10.62,"high":11.03,"low":10.58,"close":10.99,"volume":2974880,"rsi_14":50.0,"sma_20":11.5,"sma_60":12.09,"sma_120":12.01},{"date":"2025-11-10","open":11.05,"high":11.2,"low":10.92,"close":11.14,"volume":2862771,"rsi_14":56.13,"sma_20":11.53,"sma_60":12.09,"sma_120":12.01},{"date":"2025-11-11","open":11.2,"high":11.33,"low":11.15,"close":11.2,"volume":2041619,"rsi_14":53.73,"sma_20":11.54,"sma_60":12.08,"sma_120":12.01},{"date":"2025-11-12","open":11.2,"high":11.33,"low":11.1,"close":11.1,"volume":2305110,"rsi_14":52.94,"sma_20":11.55,"sma_60":12.07,"sma_120":12.01},{"date":"2025-11-13","open":11.04,"high":11.14,"low":10.9,"close":10.98,"volume":1929315,"rsi_14":49.54,"sma_20":11.56,"sma_60":12.06,"sma_120":12.01},{"date":"2025-11-14","open":11.0,"high":11.09,"low":10.94,"close":11.06,"volume":2931487,"rsi_14":50.9,"sma_20":11.57,"sma_60":12.05,"sma_120":12.01},{"date":"2025-11-17","open":11.02,"high":11.04,"low":10.86,"close":10.89,"volume":3629631,"rsi_14":50.9,"sma_20":11.56,"sma_60":12.03,"sma_120":12.01},{"date":"2025-11-18","open":10.88,"high":10.95,"low":10.8,"close":10.89,"volume":1328338,"rsi_14":52.56,"sma_20":11.56,"sma_60":12.01,"sma_120":12.01},{"date":"2025-11-19","open":10.9,"high":10.96,"low":10.72,"close":10.75,"volume":1534790,"rsi_14":50.22,"sma_20":11.54,"sma_60":11.99,"sma_120":12.01},{"date":"2025-11-20","open":10.77,"high":10.9,"low":10.66,"close":10.67,"volume":2677560,"rsi_14":53.3,"sma_20":11.53,"sma_60":11.95,"sma_120":12.01},{"date":"2025-11-21","open":10.75,"high":11.14,"low":10.72,"close":11.07,"volume":2437066,"rsi_14":57.33,"sma_20":11.53,"sma_60":11.93,"sma_120":12.01},{"date":"2025-11-24","open":11.13,"high":11.29,"low":11.04,"close":11.12,"volume":4436140,"rsi_14":64.79,"sma_20":11.54,"sma_60":11.91,"sma_120":12.01},{"date":"2025-11-25","open":11.2,"high":11.43,"low":11.18,"close":11.31,"volume":3596398,"rsi_14":65.12,"sma_20":11.56,"sma_60":11.9,"sma_120":12.01},{"date":"2025-11-26","open":11.33,"high":11.44,"low":11.29,"close":11.29,"volume":3900018,"rsi_14":67.63,"sma_20":11.59,"sma_60":11.88,"sma_120":12.01},{"date":"2025-11-28","open":11.35,"high":11.36,"low":11.23,"close":11.28,"volume":1566344,"rsi_14":56.32,"sma_20":11.61,"sma_60":11.86,"sma_120":12.02},{"date":"2025-12-01","open":11.22,"high":11.33,"low":11.15,"close":11.19,"volume":2175876,"rsi_14":49.1,"sma_20":11.64,"sma_60":11.84,"sma_120":12.01},{"date":"2025-12-02","open":11.25,"high":11.27,"low":11.09,"close":11.17,"volume":2637904,"rsi_14":46.63,"sma_20":11.66,"sma_60":11.82,"sma_120":12.02},{"date":"2025-12-03","open":11.21,"high":11.33,"low":11.1,"close":11.19,"volume":2093426,"rsi_14":50.65,"sma_20":11.69,"sma_60":11.81,"sma_120":12.02},{"date":"2025-12-04","open":11.15,"high":11.19,"low":10.92,"close":10.97,"volume":2772328,"rsi_14":47.56,"sma_20":11.7,"sma_60":11.79,"sma_120":12.02},{"date":"2025-12-05","open":10.94,"high":11.12,"low":10.92,"close":11.04,"volume":1926068,"rsi_14":46.91,"sma_20":11.72,"sma_60":11.78,"sma_120":12.02},{"date":"2025-12-08","open":11.06,"high":11.1,"low":10.86,"close":10.87,"volume":2996324,"rsi_14":46.91,"sma_20":11.71,"sma_60":11.76,"sma_120":12.02},{"date":"2025-12-09","open":10.87,"high":11.07,"low":10.87,"close":11.02,"volume":1919163,"rsi_14":51.69,"sma_20":11.7,"sma_60":11.74,"sma_120":12.02},{"date":"2025-12-10","open":11.09,"high":11.26,"low":11.05,"close":11.16,"volume":2483856,"rsi_14":60.11,"sma_20":11.69,"sma_60":11.73,"sma_120":12.02},{"date":"2025-12-11","open":11.21,"high":11.39,"low":11.17,"close":11.3,"volume":3045508,"rsi_14":65.76,"sma_20":11.7,"sma_60":11.72,"sma_120":12.02},{"date":"2025-12-12","open":11.39,"high":11.6,"low":11.37,"close":11.49,"volume":2538277,"rsi_14":61.35,"sma_20":11.72,"sma_60":11.71,"sma_120":12.02},{"date":"2025-12-15","open":11.65,"high":11.69,"low":11.45,"close":11.66,"volume":3334839,"rsi_14":64.0,"sma_20":11.75,"sma_60":11.71,"sma_120":12.03},{"date":"2025-12-16","open":11.67,"high":11.67,"low":11.5,"close":11.53,"volume":2475479,"rsi_14":54.76,"sma_20":11.78,"sma_60":11.71,"sma_120":12.03},{"date":"2025-12-17","open":11.59,"high":11.78,"low":11.59,"close":11.68,"volume":3039767,"rsi_14":59.34,"sma_20":11.82,"sma_60":11.71,"sma_120":12.04},{"date":"2025-12-18","open":11.7,"high":11.72,"low":11.52,"close":11.6,"volume":2205618,"rsi_14":59.34,"sma_20":11.86,"sma_60":11.71,"sma_120":12.04},{"date":"2025-12-19","open":11.59,"high":11.67,"low":11.52,"close":11.54,"volume":5591183,"rsi_14":60.34,"sma_20":11.9,"sma_60":11.71,"sma_120":12.04},{"date":"2025-12-22","open":11.5,"high":11.61,"low":11.48,"close":11.53,"volume":2184460,"rsi_14":60.67,"sma_20":11.92,"sma_60":11.71,"sma_120":12.04},{"date":"2025-12-23","open":11.54,"high":11.55,"low":11.29,"close":11.31,"volume":2207956,"rsi_14":53.0,"sma_20":11.93,"sma_60":11.71,"sma_120":12.04},{"date":"2025-12-24","open":11.35,"high":11.47,"low":11.3,"close":11.47,"volume":855432,"rsi_14":63.4,"sma_20":11.93,"sma_60":11.71,"sma_120":12.05},{"date":"2025-12-26","open":11.46,"high":11.47,"low":11.35,"close":11.42,"volume":1122991,"rsi_14":60.42,"sma_20":11.94,"sma_60":11.71,"sma_120":12.04},{"date":"2025-12-29","open":11.44,"high":11.46,"low":11.35,"close":11.42,"volume":1576416,"rsi_14":66.67,"sma_20":11.94,"sma_60":11.71,"sma_120":12.04},{"date":"2025-12-30","open":11.39,"high":11.46,"low":11.36,"close":11.36,"volume":1433613,"rsi_14":60.98,"sma_20":11.95,"sma_60":11.71,"sma_120":12.04},{"date":"2025-12-31","open":11.37,"high":11.4,"low":11.29,"close":11.31,"volume":2027177,"rsi_14":52.47,"sma_20":11.96,"sma_60":11.72,"sma_120":12.03},{"date":"2026-01-02","open":11.32,"high":11.61,"low":11.19,"close":11.52,"volume":2482542,"rsi_14":54.44,"sma_20":11.97,"sma_60":11.72,"sma_120":12.03},{"date":"2026-01-05","open":11.5,"high":11.58,"low":11.4,"close":11.41,"volume":2278608,"rsi_14":44.65,"sma_20":11.99,"sma_60":11.73,"sma_120":12.03},{"date":"2026-01-06","open":11.43,"high":11.75,"low":11.34,"close":11.73,"volume":3550708,"rsi_14":50.0,"sma_20":12.02,"sma_60":11.74,"sma_120":12.03},{"date":"2026-01-07","open":11.73,"high":11.76,"low":11.44,"close":11.54,"volume":1530894,"rsi_14":48.09,"sma_20":12.05,"sma_60":11.76,"sma_120":12.02},{"date":"2026-01-08","open":11.47,"high":11.94,"low":11.47,"close":11.86,"volume":2413249,"rsi_14":52.5,"sma_20":12.09,"sma_60":11.77,"sma_120":12.02},{"date":"2026-01-09","open":11.89,"high":12.07,"low":11.81,"close":11.92,"volume":1987799,"rsi_14":56.35,"sma_20":12.13,"sma_60":11.79,"sma_120":12.03},{"date":"2026-01-12","open":11.88,"high":11.88,"low":11.74,"close":11.87,"volume":1386952,"rsi_14":56.63,"sma_20":12.15,"sma_60":11.8,"sma_120":12.02},{"date":"2026-01-13","open":11.91,"high":12.01,"low":11.74,"close":11.83,"volume":1120888,"rsi_14":55.78,"sma_20":12.17,"sma_60":11.82,"sma_120":12.02},{"date":"2026-01-14","open":11.86,"high":11.87,"low":11.67,"close":11.78,"volume":1283355,"rsi_14":61.67,"sma_20":12.17,"sma_60":11.83,"sma_120":12.02},{"date":"2026-01-15","open":11.79,"high":11.91,"low":11.78,"close":11.87,"volume":1511502,"rsi_14":59.88,"sma_20":12.18,"sma_60":11.84,"sma_120":12.02},{"date":"2026-01-16","open":11.87,"high":11.95,"low":11.73,"close":11.82,"volume":1707336,"rsi_14":59.88,"sma_20":12.19,"sma_60":11.86,"sma_120":12.02},{"date":"2026-01-20","open":11.67,"high":11.75,"low":11.57,"close":11.64,"volume":1604914,"rsi_14":53.93,"sma_20":12.19,"sma_60":11.86,"sma_120":12.02},{"date":"2026-01-21","open":11.7,"high":11.97,"low":11.63,"close":11.89,"volume":2436461,"rsi_14":61.14,"sma_20":12.2,"sma_60":11.88,"sma_120":12.02},{"date":"2026-01-22","open":11.91,"high":12.13,"low":11.86,"close":11.9,"volume":1717541,"rsi_14":65.33,"sma_20":12.21,"sma_60":11.89,"sma_120":12.03},{"date":"2026-01-23","open":11.86,"high":11.88,"low":11.69,"close":11.76,"volume":2654500,"rsi_14":56.77,"sma_20":12.23,"sma_60":11.9,"sma_120":12.04},{"date":"2026-01-26","open":11.79,"high":11.79,"low":11.61,"close":11.66,"volume":2914700,"rsi_14":56.77,"sma_20":12.24,"sma_60":11.91,"sma_120":12.04},{"date":"2026-01-27","open":11.65,"high":11.69,"low":11.24,"close":11.34,"volume":3325000,"rsi_14":39.27,"sma_20":12.23,"sma_60":11.92,"sma_120":12.04},{"date":"2026-01-28","open":11.41,"high":11.5,"low":10.93,"close":10.96,"volume":6837400,"rsi_14":35.55,"sma_20":12.2,"sma_60":11.92,"sma_120":12.04},{"date":"2026-01-29","open":11.09,"high":11.27,"low":10.93,"close":11.17,"volume":5128600,"rsi_14":32.0,"sma_20":12.19,"sma_60":11.93,"sma_120":12.04},{"date":"2026-01-30","open":11.17,"high":11.21,"low":11.05,"close":11.19,"volume":4429600,"rsi_14":29.0,"sma_20":12.18,"sma_60":11.93,"sma_120":12.04},{"date":"2026-02-02","open":11.18,"high":11.39,"low":11.11,"close":11.32,"volume":2437000,"rsi_14":34.13,"sma_20":12.16,"sma_60":11.94,"sma_120":12.04},{"date":"2026-02-03","open":11.3,"high":11.46,"low":11.23,"close":11.36,"volume":2010600,"rsi_14":36.36,"sma_20":12.16,"sma_60":11.95,"sma_120":12.04},{"date":"2026-02-04","open":11.49,"high":11.71,"low":11.44,"close":11.67,"volume":2683100,"rsi_14":45.76,"sma_20":12.15,"sma_60":11.96,"sma_120":12.03},{"date":"2026-02-05","open":11.66,"high":11.71,"low":11.4,"close":11.5,"volume":2136200,"rsi_14":40.41,"sma_20":12.14,"sma_60":11.97,"sma_120":12.03},{"date":"2026-02-06","open":11.54,"high":11.73,"low":11.53,"close":11.69,"volume":1643800,"rsi_14":45.77,"sma_20":12.13,"sma_60":11.98,"sma_120":12.03},{"date":"2026-02-09","open":11.68,"high":11.76,"low":11.57,"close":11.73,"volume":1464371,"rsi_14":53.43,"sma_20":12.23,"sma_60":11.9,"sma_120":12.03},{"date":"2026-02-10","open":11.78,"high":12.05,"low":11.76,"close":11.99,"volume":1341689,"rsi_14":61.73,"sma_20":12.25,"sma_60":11.91,"sma_120":12.04},{"date":"2026-02-11","open":12.07,"high":12.12,"low":11.82,"close":11.87,"volume":1686692,"rsi_14":51.39,"sma_20":12.26,"sma_60":11.93,"sma_120":12.05},{"date":"2026-02-12","open":11.89,"high":12.06,"low":11.52,"close":11.76,"volume":1819743,"rsi_14":53.7,"sma_20":12.27,"sma_60":11.94,"sma_120":12.05},{"date":"2026-02-13","open":11.81,"high":11.9,"low":11.62,"close":11.8,"volume":1919191,"rsi_14":45.31,"sma_20":12.29,"sma_60":11.96,"sma_120":12.06},{"date":"2026-02-17","open":11.89,"high":11.92,"low":11.62,"close":11.82,"volume":1815850,"rsi_14":44.09,"sma_20":12.31,"sma_60":11.97,"sma_120":12.06},{"date":"2026-02-18","open":11.85,"high":11.95,"low":11.8,"close":11.8,"volume":1646600,"rsi_14":72.07,"sma_20":12.1,"sma_60":12.05,"sma_120":12.02},{"date":"2026-02-19","open":11.84,"high":11.91,"low":11.62,"close":11.77,"volume":1944200,"rsi_14":66.88,"sma_20":12.09,"sma_60":12.06,"sma_120":12.01},{"date":"2026-02-20","open":11.78,"high":11.93,"low":11.67,"close":11.87,"volume":1702289,"rsi_14":71.52,"sma_20":12.09,"sma_60":12.07,"sma_120":12.0},{"date":"2026-02-23","open":11.91,"high":11.94,"low":11.56,"close":11.74,"volume":2908300,"rsi_14":63.25,"sma_20":12.08,"sma_60":12.08,"sma_120":12.0},{"date":"2026-02-24","open":11.77,"high":11.86,"low":11.42,"close":11.68,"volume":4666235,"rsi_14":43.19,"sma_20":12.33,"sma_60":12.01,"sma_120":12.07},{"date":"2026-02-25","open":11.67,"high":11.81,"low":11.61,"close":11.78,"volume":1903575,"rsi_14":47.31,"sma_20":12.33,"sma_60":12.02,"sma_120":12.06},{"date":"2026-02-26","open":11.87,"high":12.19,"low":11.86,"close":12.08,"volume":2628563,"rsi_14":53.5,"sma_20":12.35,"sma_60":12.04,"sma_120":12.07},{"date":"2026-02-27","open":11.97,"high":12.16,"low":11.77,"close":11.86,"volume":2903624,"rsi_14":47.56,"sma_20":12.35,"sma_60":12.05,"sma_120":12.07},{"date":"2026-03-02","open":11.76,"high":11.96,"low":11.63,"close":11.9,"volume":2365164,"rsi_14":52.72,"sma_20":12.34,"sma_60":12.05,"sma_120":12.07},{"date":"2026-03-03","open":11.76,"high":11.87,"low":11.53,"close":11.79,"volume":2254345,"rsi_14":43.29,"sma_20":12.33,"sma_60":12.06,"sma_120":12.06},{"date":"2026-03-04","open":11.84,"high":12.04,"low":11.73,"close":12.03,"volume":2054847,"rsi_14":49.21,"sma_20":12.33,"sma_60":12.07,"sma_120":12.07},{"date":"2026-03-05","open":11.91,"high":12.04,"low":11.84,"close":12.0,"volume":1763530,"rsi_14":55.36,"sma_20":12.33,"sma_60":12.08,"sma_120":12.07},{"date":"2026-03-06","open":11.83,"high":11.85,"low":11.57,"close":11.75,"volume":3088793,"rsi_14":41.84,"sma_20":12.32,"sma_60":12.09,"sma_120":12.06},{"date":"2026-03-09","open":11.57,"high":11.67,"low":11.25,"close":11.64,"volume":3740487,"rsi_14":42.16,"sma_20":12.3,"sma_60":12.1,"sma_120":12.05},{"date":"2026-03-10","open":11.57,"high":11.85,"low":11.48,"close":11.65,"volume":2415387,"rsi_14":44.81,"sma_20":12.29,"sma_60":12.11,"sma_120":12.05},{"date":"2026-03-11","open":11.65,"high":11.74,"low":11.59,"close":11.72,"volume":1854322,"rsi_14":45.84,"sma_20":12.28,"sma_60":12.13,"sma_120":12.04},{"date":"2026-03-12","open":11.57,"high":11.67,"low":11.48,"close":11.49,"volume":2775936,"rsi_14":39.9,"sma_20":12.25,"sma_60":12.13,"sma_120":12.03},{"date":"2026-03-13","open":11.61,"high":11.66,"low":11.3,"close":11.31,"volume":2616284,"rsi_14":35.07,"sma_20":12.22,"sma_60":12.13,"sma_120":12.02},{"date":"2026-03-16","open":11.44,"high":11.62,"low":11.37,"close":11.4,"volume":2641482,"rsi_14":41.09,"sma_20":12.19,"sma_60":12.12,"sma_120":12.01},{"date":"2026-03-17","open":11.53,"high":11.6,"low":11.41,"close":11.46,"volume":2031588,"rsi_14":40.38,"sma_20":12.16,"sma_60":12.12,"sma_120":12.0},{"date":"2026-03-18","open":11.44,"high":11.65,"low":11.39,"close":11.41,"volume":2521481,"rsi_14":28.49,"sma_20":12.14,"sma_60":12.12,"sma_120":11.99},{"date":"2026-03-19","open":11.38,"high":11.52,"low":11.34,"close":11.45,"volume":2287805,"rsi_14":36.16,"sma_20":12.12,"sma_60":12.12,"sma_120":11.98},{"date":"2026-03-20","open":11.47,"high":11.47,"low":11.19,"close":11.22,"volume":5644627,"rsi_14":29.53,"sma_20":12.08,"sma_60":12.12,"sma_120":11.97},{"date":"2026-03-23","open":11.43,"high":11.65,"low":11.38,"close":11.51,"volume":2634411,"rsi_14":42.26,"sma_20":12.06,"sma_60":12.12,"sma_120":11.96},{"date":"2026-03-24","open":11.32,"high":11.52,"low":11.32,"close":11.38,"volume":2403692,"rsi_14":31.65,"sma_20":12.04,"sma_60":12.12,"sma_120":11.96},{"date":"2026-03-25","open":11.52,"high":11.61,"low":11.4,"close":11.58,"volume":2065137,"rsi_14":39.55,"sma_20":12.03,"sma_60":12.13,"sma_120":11.95},{"date":"2026-03-26","open":11.56,"high":11.7,"low":11.49,"close":11.52,"volume":2119611,"rsi_14":43.3,"sma_20":11.99,"sma_60":12.13,"sma_120":11.95},{"date":"2026-03-27","open":11.47,"high":11.5,"low":11.08,"close":11.12,"volume":3260409,"rsi_14":36.99,"sma_20":11.95,"sma_60":12.13,"sma_120":11.94},{"date":"2026-03-30","open":11.21,"high":11.3,"low":11.07,"close":11.14,"volume":4601612,"rsi_14":37.2,"sma_20":11.91,"sma_60":12.13,"sma_120":11.93},{"date":"2026-03-31","open":11.3,"high":11.37,"low":11.06,"close":11.22,"volume":5789173,"rsi_14":35.21,"sma_20":11.88,"sma_60":12.12,"sma_120":11.92},{"date":"2026-04-01","open":11.24,"high":11.29,"low":11.08,"close":11.25,"volume":4444124,"rsi_14":40.87,"sma_20":11.84,"sma_60":12.11,"sma_120":11.91},{"date":"2026-04-02","open":11.17,"high":11.38,"low":11.09,"close":11.23,"volume":3249811,"rsi_14":45.37,"sma_20":11.79,"sma_60":12.1,"sma_120":11.9},{"date":"2026-04-06","open":11.2,"high":11.33,"low":11.13,"close":11.29,"volume":4383940,"rsi_14":44.41,"sma_20":11.76,"sma_60":12.09,"sma_120":11.9},{"date":"2026-04-07","open":11.31,"high":11.4,"low":11.2,"close":11.33,"volume":4769316,"rsi_14":43.9,"sma_20":11.74,"sma_60":12.08,"sma_120":11.89},{"date":"2026-04-08","open":11.66,"high":11.78,"low":11.6,"close":11.71,"volume":3271786,"rsi_14":55.84,"sma_20":11.74,"sma_60":12.07,"sma_120":11.89},{"date":"2026-04-09","open":11.67,"high":12.25,"low":11.65,"close":12.08,"volume":5042924,"rsi_14":62.42,"sma_20":11.76,"sma_60":12.08,"sma_120":11.89},{"date":"2026-04-10","open":12.11,"high":12.31,"low":12.1,"close":12.16,"volume":2893131,"rsi_14":70.77,"sma_20":11.79,"sma_60":12.08,"sma_120":11.9},{"date":"2026-04-13","open":12.09,"high":12.2,"low":11.9,"close":12.19,"volume":2359310,"rsi_14":66.49,"sma_20":11.83,"sma_60":12.09,"sma_120":11.9},{"date":"2026-04-14","open":12.2,"high":12.36,"low":12.14,"close":12.34,"volume":5324090,"rsi_14":73.68,"sma_20":11.87,"sma_60":12.1,"sma_120":11.91},{"date":"2026-04-15","open":12.32,"high":12.33,"low":12.13,"close":12.19,"volume":5835883,"rsi_14":64.67,"sma_20":11.91,"sma_60":12.11,"sma_120":11.91},{"date":"2026-04-16","open":12.18,"high":12.29,"low":12.09,"close":12.29,"volume":5564427,"rsi_14":68.9,"sma_20":11.95,"sma_60":12.12,"sma_120":11.92},{"date":"2026-04-17","open":12.47,"high":12.73,"low":12.42,"close":12.67,"volume":5988294,"rsi_14":90.84,"sma_20":12.01,"sma_60":12.14,"sma_120":11.93},{"date":"2026-04-20","open":12.56,"high":12.82,"low":12.53,"close":12.79,"volume":3296459,"rsi_14":91.3,"sma_20":12.08,"sma_60":12.16,"sma_120":11.94},{"date":"2026-04-21","open":12.82,"high":12.9,"low":12.57,"close":12.67,"volume":5107720,"rsi_14":85.44,"sma_20":12.14,"sma_60":12.17,"sma_120":11.95},{"date":"2026-04-22","open":12.71,"high":12.75,"low":12.56,"close":12.64,"volume":5202210,"rsi_14":83.73,"sma_20":12.2,"sma_60":12.19,"sma_120":11.96},{"date":"2026-04-23","open":12.71,"high":12.81,"low":12.59,"close":12.8,"volume":6201174,"rsi_14":86.1,"sma_20":12.26,"sma_60":12.2,"sma_120":11.97},{"date":"2026-04-24","open":12.74,"high":12.97,"low":12.66,"close":12.85,"volume":2566151,"rsi_14":86.0,"sma_20":12.32,"sma_60":12.22,"sma_120":11.99},{"date":"2026-04-27","open":12.93,"high":13.05,"low":12.89,"close":13.0,"volume":2998808,"rsi_14":86.81,"sma_20":12.42,"sma_60":12.24,"sma_120":12.01},{"date":"2026-04-28","open":13.06,"high":13.13,"low":12.87,"close":13.05,"volume":2378639,"rsi_14":84.38,"sma_20":12.51,"sma_60":12.25,"sma_120":12.02},{"date":"2026-04-29","open":12.97,"high":13.2,"low":12.96,"close":13.13,"volume":3597674,"rsi_14":81.76,"sma_20":12.61,"sma_60":12.27,"sma_120":12.04},{"date":"2026-04-30","open":13.13,"high":13.3,"low":13.02,"close":13.2,"volume":4705219,"rsi_14":80.37,"sma_20":12.7,"sma_60":12.29,"sma_120":12.05},{"date":"2026-05-01","open":13.19,"high":13.39,"low":13.11,"close":13.12,"volume":5761067,"rsi_14":75.96,"sma_20":12.8,"sma_60":12.31,"sma_120":12.07},{"date":"2026-05-04","open":13.03,"high":13.14,"low":12.87,"close":12.9,"volume":2829995,"rsi_14":64.02,"sma_20":12.87,"sma_60":12.32,"sma_120":12.08},{"date":"2026-05-05","open":13.11,"high":13.41,"low":13.01,"close":13.34,"volume":4150944,"rsi_14":76.76,"sma_20":12.97,"sma_60":12.34,"sma_120":12.1},{"date":"2026-05-06","open":13.56,"high":13.75,"low":13.51,"close":13.73,"volume":4039567,"rsi_14":79.62,"sma_20":13.07,"sma_60":12.37,"sma_120":12.12},{"date":"2026-05-07","open":13.77,"high":13.83,"low":13.55,"close":13.61,"volume":3094581,"rsi_14":70.95,"sma_20":13.15,"sma_60":12.39,"sma_120":12.13},{"date":"2026-05-08","open":13.64,"high":13.91,"low":13.57,"close":13.85,"volume":3388628,"rsi_14":72.67,"sma_20":13.23,"sma_60":12.42,"sma_120":12.16},{"date":"2026-05-11","open":13.87,"high":13.91,"low":13.47,"close":13.52,"volume":3034076,"rsi_14":66.25,"sma_20":13.29,"sma_60":12.45,"sma_120":12.17},{"date":"2026-05-12","open":13.52,"high":13.58,"low":13.31,"close":13.56,"volume":2828270,"rsi_14":67.77,"sma_20":13.35,"sma_60":12.47,"sma_120":12.19},{"date":"2026-05-13","open":13.55,"high":13.65,"low":13.44,"close":13.52,"volume":2100590,"rsi_14":64.33,"sma_20":13.42,"sma_60":12.49,"sma_120":12.21},{"date":"2026-05-14","open":13.64,"high":13.87,"low":13.62,"close":13.74,"volume":2827802,"rsi_14":66.73,"sma_20":13.49,"sma_60":12.52,"sma_120":12.23},{"date":"2026-05-15","open":13.64,"high":13.64,"low":13.45,"close":13.49,"volume":2052109,"rsi_14":58.37,"sma_20":13.53,"sma_60":12.55,"sma_120":12.25},{"date":"2026-05-18","open":13.57,"high":13.89,"low":13.5,"close":13.81,"volume":2481057,"rsi_14":62.17,"sma_20":13.57,"sma_60":12.58,"sma_120":12.28},{"date":"2026-05-19","open":13.82,"high":13.84,"low":13.6,"close":13.7,"volume":1836104,"rsi_14":58.78,"sma_20":13.62,"sma_60":12.61,"sma_120":12.3},{"date":"2026-05-20","open":13.74,"high":14.25,"low":13.7,"close":14.25,"volume":3097732,"rsi_14":65.6,"sma_20":13.7,"sma_60":12.65,"sma_120":12.33},{"date":"2026-05-21","open":14.17,"high":14.25,"low":13.97,"close":14.22,"volume":1584649,"rsi_14":66.67,"sma_20":13.77,"sma_60":12.68,"sma_120":12.35},{"date":"2026-05-22","open":14.2,"high":14.22,"low":14.1,"close":14.18,"volume":1996219,"rsi_14":70.53,"sma_20":13.83,"sma_60":12.72,"sma_120":12.38},{"date":"2026-05-26","open":14.23,"high":14.52,"low":14.21,"close":14.52,"volume":2103769,"rsi_14":69.48,"sma_20":13.91,"sma_60":12.76,"sma_120":12.4},{"date":"2026-05-27","open":14.59,"high":14.7,"low":14.49,"close":14.56,"volume":2734468,"rsi_14":65.31,"sma_20":13.98,"sma_60":12.8,"sma_120":12.43},{"date":"2026-05-28","open":14.53,"high":14.74,"low":14.49,"close":14.68,"volume":3203448,"rsi_14":70.07,"sma_20":14.05,"sma_60":12.85,"sma_120":12.45},{"date":"2026-05-29","open":14.71,"high":14.86,"low":14.47,"close":14.48,"volume":3079469,"rsi_14":59.96,"sma_20":14.11,"sma_60":12.88,"sma_120":12.48},{"date":"2026-06-01","open":14.38,"high":14.55,"low":14.28,"close":14.44,"volume":3044009,"rsi_14":67.34,"sma_20":14.18,"sma_60":12.92,"sma_120":12.5},{"date":"2026-06-02","open":14.45,"high":14.83,"low":14.4,"close":14.72,"volume":3555420,"rsi_14":70.38,"sma_20":14.27,"sma_60":12.97,"sma_120":12.53},{"date":"2026-06-03","open":14.63,"high":15.01,"low":14.61,"close":14.97,"volume":3927786,"rsi_14":73.81,"sma_20":14.35,"sma_60":13.02,"sma_120":12.56},{"date":"2026-06-04","open":15.08,"high":15.5,"low":15.03,"close":15.44,"volume":4218362,"rsi_14":75.9,"sma_20":14.43,"sma_60":13.08,"sma_120":12.6},{"date":"2026-06-05","open":15.37,"high":15.57,"low":15.27,"close":15.41,"volume":3366212,"rsi_14":81.76,"sma_20":14.52,"sma_60":13.14,"sma_120":12.63},{"date":"2026-06-08","open":15.47,"high":15.58,"low":15.34,"close":15.36,"volume":2586409,"rsi_14":77.99,"sma_20":14.59,"sma_60":13.2,"sma_120":12.66},{"date":"2026-06-09","open":15.57,"high":15.77,"low":15.47,"close":15.69,"volume":2415759,"rsi_14":83.42,"sma_20":14.7,"sma_60":13.27,"sma_120":12.7},{"date":"2026-06-10","open":15.43,"high":15.81,"low":15.43,"close":15.63,"volume":2947833,"rsi_14":77.5,"sma_20":14.8,"sma_60":13.34,"sma_120":12.73},{"date":"2026-06-11","open":15.77,"high":16.01,"low":15.66,"close":15.93,"volume":1942711,"rsi_14":80.86,"sma_20":14.92,"sma_60":13.41,"sma_120":12.77},{"date":"2026-06-12","open":16.01,"high":16.11,"low":15.85,"close":15.99,"volume":2352781,"rsi_14":82.53,"sma_20":15.03,"sma_60":13.49,"sma_120":12.8},{"date":"2026-06-15","open":16.03,"high":16.07,"low":15.83,"close":15.92,"volume":3040505,"rsi_14":77.53,"sma_20":15.15,"sma_60":13.56,"sma_120":12.84},{"date":"2026-06-16","open":15.9,"high":16.14,"low":15.79,"close":16.13,"volume":2513383,"rsi_14":79.27,"sma_20":15.26,"sma_60":13.64,"sma_120":12.88},{"date":"2026-06-17","open":16.11,"high":16.33,"low":15.9,"close":16.01,"volume":2928426,"rsi_14":74.52,"sma_20":15.37,"sma_60":13.71,"sma_120":12.91},{"date":"2026-06-18","open":16.18,"high":16.47,"low":16.18,"close":16.35,"volume":4425569,"rsi_14":86.01,"sma_20":15.48,"sma_60":13.79,"sma_120":12.96},{"date":"2026-06-22","open":16.46,"high":16.63,"low":16.29,"close":16.37,"volume":2403708,"rsi_14":87.43,"sma_20":15.58,"sma_60":13.87,"sma_120":13.0},{"date":"2026-06-23","open":16.28,"high":16.61,"low":16.2,"close":16.36,"volume":3175174,"rsi_14":85.84,"sma_20":15.69,"sma_60":13.95,"sma_120":13.04},{"date":"2026-06-24","open":16.45,"high":16.49,"low":16.06,"close":16.4,"volume":5148422,"rsi_14":84.11,"sma_20":15.78,"sma_60":14.03,"sma_120":13.08},{"date":"2026-06-25","open":16.48,"high":16.72,"low":16.41,"close":16.68,"volume":3040536,"rsi_14":82.52,"sma_20":15.88,"sma_60":14.12,"sma_120":13.12},{"date":"2026-06-26","open":16.66,"high":16.81,"low":16.54,"close":16.79,"volume":5429400,"rsi_14":84.58,"sma_20":15.99,"sma_60":14.22,"sma_120":13.17},{"date":"2026-06-29","open":16.73,"high":16.81,"low":16.47,"close":16.65,"volume":2672692,"rsi_14":80.66,"sma_20":16.1,"sma_60":14.3,"sma_120":13.21},{"date":"2026-06-30","open":16.54,"high":16.86,"low":16.49,"close":16.65,"volume":2704463,"rsi_14":74.19,"sma_20":16.2,"sma_60":14.39,"sma_120":13.25},{"date":"2026-07-01","open":16.62,"high":16.69,"low":16.28,"close":16.32,"volume":3526799,"rsi_14":64.79,"sma_20":16.28,"sma_60":14.47,"sma_120":13.28},{"date":"2026-07-02","open":16.41,"high":16.49,"low":16.3,"close":16.48,"volume":2490999,"rsi_14":62.0,"sma_20":16.35,"sma_60":14.56,"sma_120":13.32},{"date":"2026-07-06","open":16.48,"high":16.61,"low":16.32,"close":16.42,"volume":2159539,"rsi_14":58.71,"sma_20":16.4,"sma_60":14.63,"sma_120":13.35},{"date":"2026-07-07","open":16.49,"high":16.54,"low":16.16,"close":16.18,"volume":3104677,"rsi_14":54.13,"sma_20":16.43,"sma_60":14.7,"sma_120":13.39},{"date":"2026-07-08","open":16.11,"high":16.13,"low":15.83,"close":15.91,"volume":3444999,"rsi_14":43.05,"sma_20":16.46,"sma_60":14.76,"sma_120":13.42},{"date":"2026-07-09","open":15.97,"high":16.25,"low":15.87,"close":16.25,"volume":3943794,"rsi_14":53.18,"sma_20":16.48,"sma_60":14.82,"sma_120":13.46},{"date":"2026-07-10","open":16.25,"high":16.51,"low":16.22,"close":16.4,"volume":2413973,"rsi_14":49.56,"sma_20":16.52,"sma_60":14.89,"sma_120":13.5},{"date":"2026-07-13","open":16.45,"high":16.47,"low":16.12,"close":16.21,"volume":2521287,"rsi_14":45.04,"sma_20":16.53,"sma_60":14.95,"sma_120":13.53},{"date":"2026-07-14","open":16.4,"high":16.52,"low":16.18,"close":16.52,"volume":2785010,"rsi_14":51.29,"sma_20":16.55,"sma_60":15.02,"sma_120":13.57},{"date":"2026-07-15","open":16.59,"high":16.78,"low":16.46,"close":16.53,"volume":2189725,"rsi_14":50.93,"sma_20":16.58,"sma_60":15.08,"sma_120":13.61},{"date":"2026-07-16","open":16.54,"high":16.82,"low":16.54,"close":16.69,"volume":2382077,"rsi_14":48.64,"sma_20":16.6,"sma_60":15.14,"sma_120":13.65},{"date":"2026-07-17","open":16.64,"high":16.76,"low":16.51,"close":16.68,"volume":2076309,"rsi_14":45.88,"sma_20":16.63,"sma_60":15.21,"sma_120":13.69},{"date":"2026-07-20","open":16.72,"high":16.92,"low":16.69,"close":16.73,"volume":2616631,"rsi_14":50.0,"sma_20":16.65,"sma_60":15.27,"sma_120":13.73},{"date":"2026-07-21","open":16.84,"high":16.91,"low":16.59,"close":16.9,"volume":2618683,"rsi_14":55.15,"sma_20":16.67,"sma_60":15.34,"sma_120":13.77},{"date":"2026-07-22","open":16.89,"high":16.96,"low":16.77,"close":16.78,"volume":1975866,"rsi_14":60.09,"sma_20":16.69,"sma_60":15.4,"sma_120":13.81},{"date":"2026-07-23","open":16.67,"high":16.74,"low":16.36,"close":16.45,"volume":2972214,"rsi_14":49.39,"sma_20":16.69,"sma_60":15.46,"sma_120":13.85},{"date":"2026-07-24","open":16.53,"high":16.75,"low":16.48,"close":16.61,"volume":2173289,"rsi_14":53.54,"sma_20":16.68,"sma_60":15.51,"sma_120":13.88},{"date":"2026-07-27","open":16.7,"high":16.86,"low":16.6,"close":16.71,"volume":2712500,"rsi_14":61.08,"sma_20":16.67,"sma_60":15.57,"sma_120":13.92},{"date":"2026-07-28","open":16.76,"high":16.78,"low":16.4,"close":16.66,"volume":4596997,"rsi_14":66.97,"sma_20":16.67,"sma_60":15.63,"sma_120":13.96},{"date":"2026-07-29","open":16.58,"high":16.76,"low":16.56,"close":16.65,"volume":3137622,"rsi_14":60.64,"sma_20":16.67,"sma_60":15.68,"sma_120":13.99},{"date":"2026-07-30","open":16.69,"high":16.71,"low":16.23,"close":16.45,"volume":4525084,"rsi_14":50.77,"sma_20":16.67,"sma_60":15.74,"sma_120":14.03},{"date":"2026-07-31","open":16.52,"high":16.63,"low":16.31,"close":16.43,"volume":3404203,"rsi_14":53.8,"sma_20":16.67,"sma_60":15.79,"sma_120":14.06},{"date":"2026-08-03","open":16.47,"high":16.71,"low":16.41,"close":16.48,"volume":3000687,"rsi_14":45.86,"sma_20":16.67,"sma_60":15.83,"sma_120":14.1},{"date":"2026-08-04","open":16.52,"high":16.59,"low":16.38,"close":16.47,"volume":2559406,"rsi_14":45.57,"sma_20":16.68,"sma_60":15.88,"sma_120":14.13},{"date":"2026-08-05","open":16.44,"high":16.64,"low":16.3,"close":16.47,"volume":4144413,"rsi_14":39.01,"sma_20":16.7,"sma_60":15.92,"sma_120":14.17},{"date":"2026-08-06","open":16.95,"high":17.19,"low":15.89,"close":15.91,"volume":7787568},{"date":"2026-08-07","open":16.15,"high":16.38,"low":15.94,"close":16.1,"volume":3718715,"rsi_14":32.69,"sma_20":16.66,"sma_60":15.99,"sma_120":14.23},{"date":"2026-08-10","open":15.97,"high":16.0,"low":15.46,"close":15.63,"volume":3634202,"rsi_14":21.43,"sma_20":16.63,"sma_60":16.02,"sma_120":14.26},{"date":"2026-08-11","open":15.74,"high":15.84,"low":15.46,"close":15.49,"volume":2163236,"rsi_14":21.25,"sma_20":16.57,"sma_60":16.05,"sma_120":14.29},{"date":"2026-08-12","open":15.52,"high":15.68,"low":15.49,"close":15.65,"volume":2346968,"rsi_14":30.18,"sma_20":16.52,"sma_60":16.08,"sma_120":14.31},{"date":"2026-08-13","open":15.79,"high":15.85,"low":15.67,"close":15.79,"volume":1838121},{"date":"2026-08-14","open":15.79,"high":16.02,"low":15.76,"close":15.99,"volume":2252784,"rsi_14":32.31,"sma_20":16.44,"sma_60":16.15,"sma_120":14.38},{"date":"2026-08-17","open":15.95,"high":15.99,"low":15.71,"close":15.83,"volume":1766177},{"date":"2026-08-18","open":15.85,"high":16.04,"low":15.77,"close":15.99,"volume":2088270,"rsi_14":36.19,"sma_20":16.34,"sma_60":16.2,"sma_120":14.44},{"date":"2026-08-19","open":16.17,"high":16.37,"low":16.07,"close":16.28,"volume":2604470,"rsi_14":45.14,"sma_20":16.31,"sma_60":16.23,"sma_120":14.47},{"date":"2026-08-20","open":16.21,"high":16.42,"low":16.15,"close":16.42,"volume":1975357,"rsi_14":49.81,"sma_20":16.3,"sma_60":16.26,"sma_120":14.51},{"date":"2026-08-21","open":16.54,"high":16.6,"low":16.32,"close":16.59,"volume":2991703,"rsi_14":51.97,"sma_20":16.3,"sma_60":16.29,"sma_120":14.54},{"date":"2026-08-24","open":16.61,"high":16.69,"low":16.43,"close":16.51,"volume":1944856,"rsi_14":50.79,"sma_20":16.28,"sma_60":16.31,"sma_120":14.58},{"date":"2026-08-25","open":16.62,"high":16.7,"low":16.48,"close":16.66,"volume":1492595,"rsi_14":53.0,"sma_20":16.28,"sma_60":16.35,"sma_120":14.62},{"date":"2026-08-26","open":16.62,"high":16.67,"low":16.44,"close":16.47,"volume":1877686,"rsi_14":60.61,"sma_20":16.26,"sma_60":16.38,"sma_120":14.65},{"date":"2026-08-27","open":16.42,"high":16.65,"low":16.35,"close":16.35,"volume":1327196,"rsi_14":54.86,"sma_20":16.26,"sma_60":16.4,"sma_120":14.69},{"date":"2026-08-28","open":16.41,"high":16.51,"low":16.33,"close":16.47,"volume":1416732,"rsi_14":69.06,"sma_20":16.26,"sma_60":16.43,"sma_120":14.72},{"date":"2026-08-31","open":16.45,"high":16.45,"low":15.91,"close":15.95,"volume":2689531,"rsi_14":56.88,"sma_20":16.23,"sma_60":16.43,"sma_120":14.76},{"date":"2026-09-01","open":15.66,"high":15.89,"low":15.5,"close":15.57,"volume":2907892},{"date":"2026-09-02","open":15.65,"high":15.88,"low":15.65,"close":15.75,"volume":3349224,"rsi_14":47.96,"sma_20":16.14,"sma_60":16.43,"sma_120":14.82},{"date":"2026-09-03","open":15.84,"high":15.85,"low":15.56,"close":15.58,"volume":1633263,"rsi_14":41.58,"sma_20":16.12,"sma_60":16.43,"sma_120":14.85},{"date":"2026-09-04","open":15.5,"high":15.71,"low":15.5,"close":15.6,"volume":2228852,"rsi_14":44.4,"sma_20":16.09,"sma_60":16.42,"sma_120":14.88},{"date":"2026-09-08","open":15.56,"high":15.7,"low":15.26,"close":15.26,"volume":2329159,"rsi_14":36.27,"sma_20":16.07,"sma_60":16.41,"sma_120":14.91},{"date":"2026-09-09","open":15.17,"high":15.55,"low":15.15,"close":15.53,"volume":2696340,"rsi_14":35.84,"sma_20":16.06,"sma_60":16.4,"sma_120":14.94},{"date":"2026-09-10","open":15.54,"high":15.6,"low":15.39,"close":15.56,"volume":2690873},{"date":"2026-09-11","open":15.65,"high":15.85,"low":15.53,"close":15.55,"volume":1829937,"rsi_14":28.95,"sma_20":16.04,"sma_60":16.37,"sma_120":15.01},{"date":"2026-09-14","open":15.34,"high":15.61,"low":15.34,"close":15.48,"volume":2635073,"rsi_14":29.06,"sma_20":16.01,"sma_60":16.36,"sma_120":15.03},{"date":"2026-09-15","open":15.46,"high":15.57,"low":15.36,"close":15.44,"volume":2054642},{"date":"2026-09-16","open":15.51,"high":15.74,"low":15.2,"close":15.43,"volume":3921684,"rsi_14":26.22,"sma_20":15.95,"sma_60":16.32,"sma_120":15.09},{"date":"2026-09-17","open":15.58,"high":15.72,"low":15.47,"close":15.59,"volume":2192074,"rsi_14":32.36,"sma_20":15.92,"sma_60":16.3,"sma_120":15.13},{"date":"2026-09-18","open":15.48,"high":15.58,"low":15.39,"close":15.58,"volume":5070058,"rsi_14":28.82,"sma_20":15.87,"sma_60":16.29,"sma_120":15.16},{"date":"2026-09-21","open":15.65,"high":15.7,"low":15.49,"close":15.68,"volume":1717573},{"date":"2026-09-22","open":15.83,"high":15.98,"low":15.72,"close":15.78,"volume":2424800,"rsi_14":56.95,"sma_20":15.78,"sma_60":16.24,"sma_120":15.23},{"date":"2026-09-23","open":15.73,"high":15.94,"low":15.66,"close":15.83,"volume":4102071},{"date":"2026-09-24","open":15.8,"high":16.18,"low":15.77,"close":16.11,"volume":2713867,"rsi_14":67.79,"sma_20":15.71,"sma_60":16.21,"sma_120":15.3},{"date":"2026-09-25","open":16.12,"high":16.21,"low":15.86,"close":16.19,"volume":2006308,"rsi_14":69.03,"sma_20":15.7,"sma_60":16.21,"sma_120":15.34},{"date":"2026-09-28","open":16.23,"high":16.43,"low":16.17,"close":16.35,"volume":2023286},{"date":"2026-09-29","open":16.35,"high":16.38,"low":16.1,"close":16.27,"volume":1776713,"rsi_14":81.36,"sma_20":15.71,"sma_60":16.2,"sma_120":15.42},{"date":"2026-09-30","open":16.26,"high":16.36,"low":16.14,"close":16.16,"volume":3322932,"rsi_14":73.81,"sma_20":15.74,"sma_60":16.2,"sma_120":15.45},{"date":"2026-10-01","open":16.11,"high":16.41,"low":16.07,"close":16.37,"volume":2382645},{"date":"2026-10-02","open":16.48,"high":16.58,"low":16.39,"close":16.51,"volume":1808293,"rsi_14":83.66,"sma_20":15.81,"sma_60":16.2,"sma_120":15.51},{"date":"2026-10-05","open":16.52,"high":16.55,"low":16.26,"close":16.4,"volume":3447035,"rsi_14":80.25,"sma_20":15.85,"sma_60":16.2,"sma_120":15.54},{"date":"2026-10-06","open":16.45,"high":16.7,"low":16.29,"close":16.33,"volume":2961310,"rsi_14":77.11,"sma_20":15.91,"sma_60":16.2,"sma_120":15.58},{"date":"2026-10-07","open":16.21,"high":16.4,"low":15.99,"close":16.04,"volume":2648017},{"date":"2026-10-08","open":15.98,"high":16.28,"low":15.95,"close":16.22,"volume":2618045,"rsi_14":66.24,"sma_20":15.97,"sma_60":16.18,"sma_120":15.63},{"date":"2026-10-09","open":16.28,"high":16.32,"low":16.16,"close":16.31,"volume":1688390,"rsi_14":66.15,"sma_20":16.0,"sma_60":16.17,"sma_120":15.66},{"date":"2026-10-12","open":16.33,"high":16.38,"low":16.2,"close":16.23,"volume":1705628,"rsi_14":61.98,"sma_20":16.04,"sma_60":16.16,"sma_120":15.69},{"date":"2026-10-13","open":16.36,"high":16.57,"low":16.08,"close":16.55,"volume":2745430,"rsi_14":66.29,"sma_20":16.1,"sma_60":16.16,"sma_120":15.72},{"date":"2026-10-14","open":16.43,"high":16.52,"low":16.3,"close":16.4,"volume":1749568,"rsi_14":56.87,"sma_20":16.14,"sma_60":16.15,"sma_120":15.74},{"date":"2026-10-15","open":16.54,"high":17.0,"low":16.51,"close":16.86,"volume":2495681,"rsi_14":63.52,"sma_20":16.21,"sma_60":16.14,"sma_120":15.77},{"date":"2026-10-16","open":16.96,"high":17.48,"low":16.87,"close":17.05,"volume":2256463,"rsi_14":64.26,"sma_20":16.28,"sma_60":16.15,"sma_120":15.8},{"date":"2026-10-19","open":17.08,"high":17.24,"low":17.07,"close":17.2,"volume":1748324,"rsi_14":68.36,"sma_20":16.36,"sma_60":16.16,"sma_120":15.84},{"date":"2026-10-20","open":17.3,"high":17.86,"low":17.23,"close":17.82,"volume":3479778,"rsi_14":77.16,"sma_20":16.46,"sma_60":16.17,"sma_120":15.87},{"date":"2026-10-21","open":18.0,"high":18.3,"low":17.94,"close":18.15,"volume":3686263,"rsi_14":77.99,"sma_20":16.58,"sma_60":16.2,"sma_120":15.91},{"date":"2026-10-22","open":18.11,"high":18.29,"low":17.87,"close":18.16,"volume":2862107,"rsi_14":77.09,"sma_20":16.68,"sma_60":16.22,"sma_120":15.95},{"date":"2026-10-23","open":18.09,"high":18.18,"low":17.93,"close":18.04,"volume":1734055,"rsi_14":76.92,"sma_20":16.77,"sma_60":16.24,"sma_120":15.99}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":14.25,"pbr":0.62,"ttm_eps":null,"close":12.476},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":14.74,"pbr":0.65,"ttm_eps":null,"close":12.9497},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.0,"pbr":0.69,"ttm_eps":null,"close":13.638},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":14.56,"pbr":0.6,"ttm_eps":null,"close":11.6658},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":14.19,"pbr":0.56,"ttm_eps":null,"close":10.7618},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":15.85,"pbr":0.58,"ttm_eps":null,"close":11.2342},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.71,"pbr":0.6,"ttm_eps":null,"close":11.3148},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.58,"pbr":0.59,"ttm_eps":null,"close":11.2153},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":17.16,"pbr":0.88,"ttm_eps":null,"close":16.6455}],"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":"Apple Hospitality REIT Inc","phase":"above-fold","symbol_resolved":true}