{"status":"ok","report":{"price_analysis":{"current":18.64,"change_1d":-0.8,"change_7d":0.4,"change_30d":-4.8,"high_30d":19.895,"low_30d":18.295,"position_in_range":22.0,"support":18.46,"resistance":19.73},"summary":"Ares Capital Corporation(ARCC)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 134.92억. 현재가 $18.79, 전일 대비 +2.1%, 30일 -4.8%. PER 9.7배 / ROE 1.2%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.7배입니다. ROE 1.2%입니다. 시가총액 134.92억. 매출 23.12억, 영업이익 14.55억.","grade":"C","comment":"PER 9.69배, ROE 1.23%","per":9.61,"pbr":0.91,"roe":1.23,"eps":1.94,"revenue":2312000000.0,"operating_income":1455000000.0,"net_income":960000000.0,"market_cap":13383948720,"profit_margin":41.52,"roa":0.56,"operating_margin":62.93,"gross_margin":77.47,"debt_ratio":1.1354834065222086,"total_assets":30498000000.0,"total_equity":13891000000.0,"total_debt":15773000000.0,"dividend_yield":10.6,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 48.6로 중립 구간입니다. MACD(-0.21)가 시그널선(-0.23)을 상회합니다(골든크로스). SMA20 19, SMA60 19 — 혼조세입니다. 볼린저밴드 18~19 (현재 위치 51%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 49","rsi_14":48.59437751004016,"macd":-0.21156544815987033,"macd_signal":-0.2284042662589832,"sma_20":18.7775,"sma_60":19.380166666666664,"bb_upper":19.3348105059121,"bb_lower":18.2201894940879,"atr_14":0.3365999999999992},"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 9.69x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":15,"summary":"매출 -35.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-35.4,"unit":"%","percentile":18,"direction":"higher_better"},{"name":"영업이익 성장률","value":-61.1,"unit":"%","percentile":12,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.2%","metrics":[{"name":"ROE","value":1.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":62.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":41.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":48.6,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.8,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":47,"summary":"유동비율 1.1x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":1.14,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.11,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":6.8,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.69x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -35.4%"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"momentum":{"grade":"C","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.23,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.14,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":77.47,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":62.93,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":41.52,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 120% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 120% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.61,"current_pbr":0.91,"per_5y_high":9.6,"per_5y_low":7.63,"per_5y_avg":8.97,"per_percentile":100.0,"pbr_5y_high":1.02,"pbr_5y_low":0.89,"pbr_5y_avg":0.97,"pbr_percentile":11.1,"per_5y_median":9.23,"pbr_5y_median":0.99,"history":[{"quarter":"2024-Q2","per":7.63,"pbr":1.0},{"quarter":"2024-Q3","per":8.18,"pbr":0.99},{"quarter":"2024-Q4","per":8.77,"pbr":1.01},{"quarter":"2025-Q1","per":9.54,"pbr":1.02},{"quarter":"2025-Q2","per":9.35,"pbr":1.01},{"quarter":"2025-Q3","per":9.23,"pbr":0.94},{"quarter":"2025-Q4","per":9.6,"pbr":0.95},{"quarter":"2026-Q1","per":8.92,"pbr":0.89},{"quarter":"2026-Q2","per":9.55,"pbr":0.95},{"quarter":"현재","per":9.61,"pbr":0.91}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":17.2839,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":17.7796,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":18.9992,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":19.674,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":19.9257,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":18.929,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":19.2054,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":17.5671,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":18.53,"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":"Financial Services","industry":"ASSET MANAGEMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.63,"eps":2.266,"close":17.28,"source":"reported"},{"date":"2024-07","per":7.66,"eps":2.266,"close":17.37,"source":"reported"},{"date":"2024-08","per":7.72,"eps":2.266,"close":17.48,"source":"reported"},{"date":"2024-09","per":8.18,"eps":2.1732,"close":17.78,"source":"reported"},{"date":"2024-10","per":8.26,"eps":2.1732,"close":17.95,"source":"reported"},{"date":"2024-11","per":8.65,"eps":2.1732,"close":18.81,"source":"reported"},{"date":"2024-12","per":8.77,"eps":2.1675,"close":19.0,"source":"reported"},{"date":"2025-01","per":9.48,"eps":2.1675,"close":20.54,"source":"reported"},{"date":"2025-02","per":9.36,"eps":2.1675,"close":20.29,"source":"reported"},{"date":"2025-03","per":9.54,"eps":2.0633,"close":19.67,"source":"reported"},{"date":"2025-04","per":8.89,"eps":2.0633,"close":18.34,"source":"reported"},{"date":"2025-05","per":9.49,"eps":2.0633,"close":19.58,"source":"reported"},{"date":"2025-06","per":9.35,"eps":2.13,"close":19.93,"source":"reported"},{"date":"2025-07","per":9.64,"eps":2.13,"close":20.53,"source":"reported"},{"date":"2025-08","per":9.54,"eps":2.13,"close":20.32,"source":"reported"},{"date":"2025-09","per":9.23,"eps":2.05,"close":18.93,"source":"reported"},{"date":"2025-10","per":9.21,"eps":2.05,"close":18.87,"source":"reported"},{"date":"2025-11","per":9.33,"eps":2.05,"close":19.12,"source":"reported"},{"date":"2025-12","per":9.6,"eps":2.0,"close":19.21,"source":"reported"},{"date":"2026-01","per":9.44,"eps":2.0,"close":18.88,"source":"reported"},{"date":"2026-02","per":8.84,"eps":2.0,"close":17.68,"source":"reported"},{"date":"2026-03","per":8.92,"eps":1.97,"close":17.57,"source":"reported"},{"date":"2026-04","per":9.48,"eps":1.97,"close":18.68,"source":"reported"},{"date":"2026-05","per":9.4,"eps":1.97,"close":18.51,"source":"reported"},{"date":"2026-06","per":9.55,"eps":1.94,"close":18.53,"source":"reported"},{"date":"2026-07","per":9.67,"eps":1.94,"close":18.76,"source":"reported"},{"date":"2026-08","per":10.35,"eps":1.94,"close":20.07,"source":"reported"},{"date":"2026-09","per":9.85,"eps":1.94,"close":19.1,"source":"reported"},{"date":"2026-10","per":9.69,"eps":1.94,"close":18.79,"source":"reported"}],"trailing_per_history_meta":{"avg":9.13,"std":0.67,"upper_1sd":9.8,"lower_1sd":8.46,"current":9.69,"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":10.6,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":16,"summary":"배당성향 103%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":102.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.11,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":10.6,"summary":"배당수익률 10.60%","metrics":[{"name":"배당수익률","value":10.6,"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":"9.7배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"1.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 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":"2026-10-23T21:47:07.874662+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":12.28,"pbr":null,"roe":0.012310128860413216,"dividend_yield":10.6,"eps":0.47,"revenue":768000000.0,"operating_income":581000000.0,"net_income":171000000.0,"market_cap":13376765000.0,"profit_margin":0.22265625,"operating_margin":0.7565104166666666,"roa":0.005606925044265198,"gross_margin":0.7747395833333334,"total_equity":13891000000.0,"total_assets":30498000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.02,"pbr":0.912,"roe":0.006541059367223605,"dividend_yield":10.6,"eps":0.47,"revenue":349000000.0,"operating_income":124000000.0,"net_income":92000000.0,"market_cap":13376765000.0,"profit_margin":0.2636103151862464,"operating_margin":0.3553008595988539,"roa":0.0029987939632973694,"gross_margin":0.4326647564469914,"total_equity":14065000000.0,"total_assets":30679000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02046375192065931,"dividend_yield":null,"eps":0.5,"revenue":540000000.0,"operating_income":319000000.0,"net_income":293000000.0,"market_cap":null,"profit_margin":0.5425925925925926,"operating_margin":0.5907407407407408,"roa":0.009380502641267809,"gross_margin":0.6370370370370371,"total_equity":14318000000.0,"total_assets":31235000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.028208350788995952,"dividend_yield":null,"eps":0.5,"revenue":655000000.0,"operating_income":431000000.0,"net_income":404000000.0,"market_cap":null,"profit_margin":0.616793893129771,"operating_margin":0.6580152671755726,"roa":0.013114328377588781,"gross_margin":0.7022900763358778,"total_equity":14322000000.0,"total_assets":30806000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02572324355137523,"dividend_yield":null,"eps":0.5,"revenue":579000000.0,"operating_income":378000000.0,"net_income":361000000.0,"market_cap":null,"profit_margin":0.6234887737478411,"operating_margin":0.6528497409326425,"roa":0.012417873482164356,"gross_margin":0.7029360967184801,"total_equity":14034000000.0,"total_assets":29071000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.017627267407840843,"dividend_yield":null,"eps":0.5,"revenue":446000000.0,"operating_income":248000000.0,"net_income":241000000.0,"market_cap":null,"profit_margin":0.5403587443946188,"operating_margin":0.5560538116591929,"roa":0.008510788572235759,"gross_margin":0.6143497757847534,"total_equity":13672000000.0,"total_assets":28317000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.026731561213028828,"dividend_yield":null,"eps":0.55,"revenue":567000000.0,"operating_income":370000000.0,"net_income":357000000.0,"market_cap":null,"profit_margin":0.6296296296296297,"operating_margin":0.6525573192239859,"roa":0.01263537906137184,"gross_margin":0.6931216931216931,"total_equity":13355000000.0,"total_assets":28254000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0308463164487591,"dividend_yield":null,"eps":0.58,"revenue":613000000.0,"operating_income":406000000.0,"net_income":394000000.0,"market_cap":null,"profit_margin":0.6427406199021207,"operating_margin":0.6623164763458401,"roa":0.014538745387453875,"gross_margin":0.7047308319738989,"total_equity":12773000000.0,"total_assets":27100000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02604335166612747,"dividend_yield":null,"eps":0.43328861649285155,"revenue":532000000.0,"operating_income":347000000.0,"net_income":322000000.0,"market_cap":null,"profit_margin":0.6052631578947368,"operating_margin":0.6522556390977443,"roa":0.012340947416832745,"gross_margin":0.6992481203007519,"total_equity":12364000000.0,"total_assets":26092000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03782008086253369,"dividend_yield":null,"eps":0.6041819528114607,"revenue":639000000.0,"operating_income":456000000.0,"net_income":449000000.0,"market_cap":null,"profit_margin":0.702660406885759,"operating_margin":0.7136150234741784,"roa":0.01851088390501319,"gross_margin":0.7746478873239436,"total_equity":11872000000.0,"total_assets":24256000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03687170788322471,"dividend_yield":null,"eps":0.5557397472408313,"revenue":588000000.0,"operating_income":422000000.0,"net_income":413000000.0,"market_cap":null,"profit_margin":0.7023809523809523,"operating_margin":0.717687074829932,"roa":0.01735294117647059,"gross_margin":0.7551020408163265,"total_equity":11201000000.0,"total_assets":23800000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04623208506703652,"dividend_yield":null,"eps":0.6728084107031856,"revenue":660000000.0,"operating_income":503000000.0,"net_income":500000000.0,"market_cap":null,"profit_margin":0.7575757575757576,"operating_margin":0.7621212121212121,"roa":0.02181500872600349,"gross_margin":0.8,"total_equity":10815000000.0,"total_assets":22920000000.0}],"current_price":18.64,"change_pct":-0.8,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":15.44},{"date":"2016-10-25","close":15.63},{"date":"2016-10-26","close":15.55},{"date":"2016-10-27","close":15.39},{"date":"2016-10-28","close":15.48},{"date":"2016-10-31","close":15.3},{"date":"2016-11-01","close":15.16},{"date":"2016-11-02","close":15.23},{"date":"2016-11-03","close":15.22},{"date":"2016-11-04","close":15.27},{"date":"2016-11-07","close":15.26},{"date":"2016-11-08","close":15.25},{"date":"2016-11-09","close":15.41},{"date":"2016-11-10","close":15.53},{"date":"2016-11-11","close":15.49},{"date":"2016-11-14","close":15.47},{"date":"2016-11-15","close":15.49},{"date":"2016-11-16","close":15.52},{"date":"2016-11-17","close":15.64},{"date":"2016-11-18","close":15.7},{"date":"2016-11-21","close":15.73},{"date":"2016-11-22","close":15.78},{"date":"2016-11-23","close":15.76},{"date":"2016-11-25","close":16.24},{"date":"2016-11-28","close":15.95},{"date":"2016-11-29","close":16.02},{"date":"2016-11-30","close":16.04},{"date":"2016-12-01","close":16.04},{"date":"2016-12-02","close":16.08},{"date":"2016-12-05","close":16.14},{"date":"2016-12-06","close":16.31},{"date":"2016-12-07","close":16.15},{"date":"2016-12-08","close":16.38},{"date":"2016-12-09","close":16.79},{"date":"2016-12-12","close":16.86},{"date":"2016-12-13","close":16.34},{"date":"2016-12-14","close":16.0},{"date":"2016-12-15","close":15.68},{"date":"2016-12-16","close":15.87},{"date":"2016-12-19","close":15.98},{"date":"2016-12-20","close":16.1},{"date":"2016-12-21","close":16.15},{"date":"2016-12-22","close":16.15},{"date":"2016-12-23","close":16.16},{"date":"2016-12-27","close":16.25},{"date":"2016-12-28","close":16.22},{"date":"2016-12-29","close":16.56},{"date":"2016-12-30","close":16.49},{"date":"2017-01-03","close":16.42},{"date":"2017-01-04","close":16.97},{"date":"2017-01-05","close":16.7},{"date":"2017-01-06","close":16.91},{"date":"2017-01-09","close":16.75},{"date":"2017-01-10","close":16.8},{"date":"2017-01-11","close":16.84},{"date":"2017-01-12","close":16.83},{"date":"2017-01-13","close":16.97},{"date":"2017-01-17","close":16.895},{"date":"2017-01-18","close":16.99},{"date":"2017-01-19","close":16.84},{"date":"2017-01-20","close":16.82},{"date":"2017-01-23","close":16.86},{"date":"2017-01-24","close":16.98},{"date":"2017-01-25","close":17.01},{"date":"2017-01-26","close":16.97},{"date":"2017-01-27","close":16.99},{"date":"2017-01-30","close":16.94},{"date":"2017-01-31","close":16.9},{"date":"2017-02-01","close":16.97},{"date":"2017-02-02","close":16.89},{"date":"2017-02-03","close":17.14},{"date":"2017-02-06","close":17.3},{"date":"2017-02-07","close":17.38},{"date":"2017-02-08","close":17.31},{"date":"2017-02-09","close":17.38},{"date":"2017-02-10","close":17.47},{"date":"2017-02-13","close":17.58},{"date":"2017-02-14","close":17.59},{"date":"2017-02-15","close":17.68},{"date":"2017-02-16","close":17.69},{"date":"2017-02-17","close":17.66},{"date":"2017-02-21","close":17.7},{"date":"2017-02-22","close":17.75},{"date":"2017-02-23","close":17.78},{"date":"2017-02-24","close":17.79},{"date":"2017-02-27","close":17.79},{"date":"2017-02-28","close":17.75},{"date":"2017-03-01","close":17.81},{"date":"2017-03-02","close":17.78},{"date":"2017-03-03","close":17.75},{"date":"2017-03-06","close":17.71},{"date":"2017-03-07","close":17.72},{"date":"2017-03-08","close":17.71},{"date":"2017-03-09","close":17.61},{"date":"2017-03-10","close":17.66},{"date":"2017-03-13","close":17.23},{"date":"2017-03-14","close":17.19},{"date":"2017-03-15","close":17.3},{"date":"2017-03-16","close":17.18},{"date":"2017-03-17","close":17.23},{"date":"2017-03-20","close":17.44},{"date":"2017-03-21","close":17.24},{"date":"2017-03-22","close":17.28},{"date":"2017-03-23","close":17.34},{"date":"2017-03-24","close":17.37},{"date":"2017-03-27","close":17.29},{"date":"2017-03-28","close":17.28},{"date":"2017-03-29","close":17.28},{"date":"2017-03-30","close":17.31},{"date":"2017-03-31","close":17.38},{"date":"2017-04-03","close":17.48},{"date":"2017-04-04","close":17.58},{"date":"2017-04-05","close":17.55},{"date":"2017-04-06","close":17.64},{"date":"2017-04-07","close":17.59},{"date":"2017-04-10","close":17.51},{"date":"2017-04-11","close":17.6},{"date":"2017-04-12","close":17.53},{"date":"2017-04-13","close":17.465},{"date":"2017-04-17","close":17.52},{"date":"2017-04-18","close":17.42},{"date":"2017-04-19","close":17.38},{"date":"2017-04-20","close":17.43},{"date":"2017-04-21","close":17.4},{"date":"2017-04-24","close":17.42},{"date":"2017-04-25","close":17.45},{"date":"2017-04-26","close":17.48},{"date":"2017-04-27","close":17.46},{"date":"2017-04-28","close":17.6},{"date":"2017-05-01","close":17.54},{"date":"2017-05-02","close":17.53},{"date":"2017-05-03","close":16.79},{"date":"2017-05-04","close":16.68},{"date":"2017-05-05","close":16.62},{"date":"2017-05-08","close":16.59},{"date":"2017-05-09","close":16.34},{"date":"2017-05-10","close":16.4},{"date":"2017-05-11","close":16.39},{"date":"2017-05-12","close":16.33},{"date":"2017-05-15","close":16.44},{"date":"2017-05-16","close":16.54},{"date":"2017-05-17","close":16.415},{"date":"2017-05-18","close":16.4},{"date":"2017-05-19","close":16.48},{"date":"2017-05-22","close":16.56},{"date":"2017-05-23","close":16.75},{"date":"2017-05-24","close":16.85},{"date":"2017-05-25","close":16.77},{"date":"2017-05-26","close":16.79},{"date":"2017-05-30","close":16.77},{"date":"2017-05-31","close":16.65},{"date":"2017-06-01","close":16.8},{"date":"2017-06-02","close":16.83},{"date":"2017-06-05","close":16.79},{"date":"2017-06-06","close":16.69},{"date":"2017-06-07","close":16.74},{"date":"2017-06-08","close":16.67},{"date":"2017-06-09","close":16.81},{"date":"2017-06-12","close":16.85},{"date":"2017-06-13","close":16.42},{"date":"2017-06-14","close":16.31},{"date":"2017-06-15","close":16.29},{"date":"2017-06-16","close":16.3},{"date":"2017-06-19","close":16.3},{"date":"2017-06-20","close":16.29},{"date":"2017-06-21","close":16.18},{"date":"2017-06-22","close":16.24},{"date":"2017-06-23","close":16.29},{"date":"2017-06-26","close":16.34},{"date":"2017-06-27","close":16.26},{"date":"2017-06-28","close":16.31},{"date":"2017-06-29","close":16.27},{"date":"2017-06-30","close":16.38},{"date":"2017-07-03","close":16.51},{"date":"2017-07-05","close":16.52},{"date":"2017-07-06","close":16.49},{"date":"2017-07-07","close":16.33},{"date":"2017-07-10","close":16.47},{"date":"2017-07-11","close":16.4},{"date":"2017-07-12","close":16.44},{"date":"2017-07-13","close":16.41},{"date":"2017-07-14","close":16.43},{"date":"2017-07-17","close":16.49},{"date":"2017-07-18","close":16.41},{"date":"2017-07-19","close":16.39},{"date":"2017-07-20","close":16.43},{"date":"2017-07-21","close":16.47},{"date":"2017-07-24","close":16.37},{"date":"2017-07-25","close":16.43},{"date":"2017-07-26","close":16.43},{"date":"2017-07-27","close":16.43},{"date":"2017-07-28","close":16.42},{"date":"2017-07-31","close":16.39},{"date":"2017-08-01","close":16.41},{"date":"2017-08-02","close":16.45},{"date":"2017-08-03","close":16.4},{"date":"2017-08-04","close":16.43},{"date":"2017-08-07","close":16.42},{"date":"2017-08-08","close":16.37},{"date":"2017-08-09","close":16.35},{"date":"2017-08-10","close":16.17},{"date":"2017-08-11","close":16.06},{"date":"2017-08-14","close":16.24},{"date":"2017-08-15","close":16.26},{"date":"2017-08-16","close":16.11},{"date":"2017-08-17","close":15.89},{"date":"2017-08-18","close":15.85},{"date":"2017-08-21","close":15.94},{"date":"2017-08-22","close":16.01},{"date":"2017-08-23","close":16.09},{"date":"2017-08-24","close":16.14},{"date":"2017-08-25","close":16.15},{"date":"2017-08-28","close":16.21},{"date":"2017-08-29","close":16.16},{"date":"2017-08-30","close":16.13},{"date":"2017-08-31","close":16.06},{"date":"2017-09-01","close":16.14},{"date":"2017-09-05","close":16.07},{"date":"2017-09-06","close":16.0},{"date":"2017-09-07","close":15.96},{"date":"2017-09-08","close":15.89},{"date":"2017-09-11","close":16.02},{"date":"2017-09-12","close":16.04},{"date":"2017-09-13","close":16.06},{"date":"2017-09-14","close":15.76},{"date":"2017-09-15","close":15.74},{"date":"2017-09-18","close":15.67},{"date":"2017-09-19","close":15.81},{"date":"2017-09-20","close":15.84},{"date":"2017-09-21","close":15.77},{"date":"2017-09-22","close":15.85},{"date":"2017-09-25","close":15.83},{"date":"2017-09-26","close":15.94},{"date":"2017-09-27","close":15.93},{"date":"2017-09-28","close":16.25},{"date":"2017-09-29","close":16.39},{"date":"2017-10-02","close":16.41},{"date":"2017-10-03","close":16.43},{"date":"2017-10-04","close":16.46},{"date":"2017-10-05","close":16.6},{"date":"2017-10-06","close":16.49},{"date":"2017-10-09","close":16.41},{"date":"2017-10-10","close":16.58},{"date":"2017-10-11","close":16.55},{"date":"2017-10-12","close":16.61},{"date":"2017-10-13","close":16.59},{"date":"2017-10-16","close":16.59},{"date":"2017-10-17","close":16.5},{"date":"2017-10-18","close":16.46},{"date":"2017-10-19","close":16.53},{"date":"2017-10-20","close":16.55},{"date":"2017-10-23","close":16.6},{"date":"2017-10-24","close":16.6},{"date":"2017-10-25","close":16.46},{"date":"2017-10-26","close":16.34},{"date":"2017-10-27","close":16.25},{"date":"2017-10-30","close":16.13},{"date":"2017-10-31","close":16.08},{"date":"2017-11-01","close":16.04},{"date":"2017-11-02","close":15.85},{"date":"2017-11-03","close":15.99},{"date":"2017-11-06","close":16.11},{"date":"2017-11-07","close":16.19},{"date":"2017-11-08","close":16.39},{"date":"2017-11-09","close":16.19},{"date":"2017-11-10","close":16.2},{"date":"2017-11-13","close":16.22},{"date":"2017-11-14","close":16.17},{"date":"2017-11-15","close":16.19},{"date":"2017-11-16","close":16.26},{"date":"2017-11-17","close":16.4},{"date":"2017-11-20","close":16.31},{"date":"2017-11-21","close":16.3},{"date":"2017-11-22","close":16.32},{"date":"2017-11-24","close":16.37},{"date":"2017-11-27","close":16.21},{"date":"2017-11-28","close":16.25},{"date":"2017-11-29","close":16.25},{"date":"2017-11-30","close":16.22},{"date":"2017-12-01","close":16.2},{"date":"2017-12-04","close":16.18},{"date":"2017-12-05","close":16.1},{"date":"2017-12-06","close":16.24},{"date":"2017-12-07","close":16.28},{"date":"2017-12-08","close":16.42},{"date":"2017-12-11","close":16.47},{"date":"2017-12-12","close":16.5},{"date":"2017-12-13","close":16.51},{"date":"2017-12-14","close":15.93},{"date":"2017-12-15","close":15.8},{"date":"2017-12-18","close":15.8},{"date":"2017-12-19","close":15.71},{"date":"2017-12-20","close":15.69},{"date":"2017-12-21","close":15.81},{"date":"2017-12-22","close":15.8},{"date":"2017-12-26","close":15.73},{"date":"2017-12-27","close":15.78},{"date":"2017-12-28","close":15.78},{"date":"2017-12-29","close":15.72},{"date":"2018-01-02","close":7.0945},{"date":"2018-01-03","close":7.0633},{"date":"2018-01-04","close":7.041},{"date":"2018-01-05","close":7.0366},{"date":"2018-01-08","close":7.0589},{"date":"2018-01-09","close":7.0722},{"date":"2018-01-10","close":7.0633},{"date":"2018-01-11","close":7.0945},{"date":"2018-01-12","close":7.1435},{"date":"2018-01-16","close":7.1346},{"date":"2018-01-17","close":7.1346},{"date":"2018-01-18","close":7.1168},{"date":"2018-01-19","close":7.1257},{"date":"2018-01-22","close":7.2193},{"date":"2018-01-23","close":7.2282},{"date":"2018-01-24","close":7.2104},{"date":"2018-01-25","close":7.2327},{"date":"2018-01-26","close":7.2549},{"date":"2018-01-29","close":7.2104},{"date":"2018-01-30","close":7.1881},{"date":"2018-01-31","close":7.1079},{"date":"2018-02-01","close":7.1435},{"date":"2018-02-02","close":7.0589},{"date":"2018-02-05","close":6.9163},{"date":"2018-02-06","close":6.9207},{"date":"2018-02-07","close":7.0232},{"date":"2018-02-08","close":6.9341},{"date":"2018-02-09","close":6.8895},{"date":"2018-02-12","close":6.943},{"date":"2018-02-13","close":7.09},{"date":"2018-02-14","close":7.1658},{"date":"2018-02-15","close":7.0856},{"date":"2018-02-16","close":7.1212},{"date":"2018-02-20","close":7.1391},{"date":"2018-02-21","close":7.0945},{"date":"2018-02-22","close":7.0633},{"date":"2018-02-23","close":7.0856},{"date":"2018-02-26","close":7.1168},{"date":"2018-02-27","close":7.0678},{"date":"2018-02-28","close":7.0366},{"date":"2018-03-01","close":6.9876},{"date":"2018-03-02","close":7.0009},{"date":"2018-03-05","close":7.0722},{"date":"2018-03-06","close":7.1435},{"date":"2018-03-07","close":7.0856},{"date":"2018-03-08","close":7.0589},{"date":"2018-03-09","close":7.0856},{"date":"2018-03-12","close":7.1034},{"date":"2018-03-13","close":7.1346},{"date":"2018-03-14","close":7.1118},{"date":"2018-03-15","close":6.9977},{"date":"2018-03-16","close":7.0022},{"date":"2018-03-19","close":6.9931},{"date":"2018-03-20","close":6.9612},{"date":"2018-03-21","close":6.9703},{"date":"2018-03-22","close":7.2487},{"date":"2018-03-23","close":7.1711},{"date":"2018-03-26","close":7.2396},{"date":"2018-03-27","close":7.235},{"date":"2018-03-28","close":7.2487},{"date":"2018-03-29","close":7.2442},{"date":"2018-04-02","close":7.2761},{"date":"2018-04-03","close":7.2624},{"date":"2018-04-04","close":7.3035},{"date":"2018-04-05","close":7.3126},{"date":"2018-04-06","close":7.2944},{"date":"2018-04-09","close":7.267},{"date":"2018-04-10","close":7.2852},{"date":"2018-04-11","close":7.3126},{"date":"2018-04-12","close":7.3035},{"date":"2018-04-13","close":7.2898},{"date":"2018-04-16","close":7.2944},{"date":"2018-04-17","close":7.3309},{"date":"2018-04-18","close":7.3355},{"date":"2018-04-19","close":7.2898},{"date":"2018-04-20","close":7.2944},{"date":"2018-04-23","close":7.2807},{"date":"2018-04-24","close":7.2761},{"date":"2018-04-25","close":7.2579},{"date":"2018-04-26","close":7.2761},{"date":"2018-04-27","close":7.3172},{"date":"2018-04-30","close":7.3218},{"date":"2018-05-01","close":7.3126},{"date":"2018-05-02","close":7.34},{"date":"2018-05-03","close":7.4085},{"date":"2018-05-04","close":7.445},{"date":"2018-05-07","close":7.5044},{"date":"2018-05-08","close":7.5135},{"date":"2018-05-09","close":7.4998},{"date":"2018-05-10","close":7.5454},{"date":"2018-05-11","close":7.5774},{"date":"2018-05-14","close":7.5637},{"date":"2018-05-15","close":7.55},{"date":"2018-05-16","close":7.5637},{"date":"2018-05-17","close":7.5637},{"date":"2018-05-18","close":7.5591},{"date":"2018-05-21","close":7.5865},{"date":"2018-05-22","close":7.6139},{"date":"2018-05-23","close":7.6413},{"date":"2018-05-24","close":7.6459},{"date":"2018-05-25","close":7.6413},{"date":"2018-05-29","close":7.6413},{"date":"2018-05-30","close":7.6732},{"date":"2018-05-31","close":7.7052},{"date":"2018-06-01","close":7.728},{"date":"2018-06-04","close":7.7508},{"date":"2018-06-05","close":7.728},{"date":"2018-06-06","close":7.7554},{"date":"2018-06-07","close":7.7919},{"date":"2018-06-08","close":7.8011},{"date":"2018-06-11","close":7.76},{"date":"2018-06-12","close":7.7189},{"date":"2018-06-13","close":7.7098},{"date":"2018-06-14","close":7.8172},{"date":"2018-06-15","close":7.8172},{"date":"2018-06-18","close":7.8125},{"date":"2018-06-19","close":7.8172},{"date":"2018-06-20","close":7.8265},{"date":"2018-06-21","close":7.8265},{"date":"2018-06-22","close":7.7331},{"date":"2018-06-25","close":7.7611},{"date":"2018-06-26","close":7.7565},{"date":"2018-06-27","close":7.7004},{"date":"2018-06-28","close":7.6817},{"date":"2018-06-29","close":7.6817},{"date":"2018-07-02","close":7.6817},{"date":"2018-07-03","close":7.6817},{"date":"2018-07-05","close":7.7004},{"date":"2018-07-06","close":7.7051},{"date":"2018-07-09","close":7.7378},{"date":"2018-07-10","close":7.7518},{"date":"2018-07-11","close":7.7611},{"date":"2018-07-12","close":7.7284},{"date":"2018-07-13","close":7.7238},{"date":"2018-07-16","close":7.7845},{"date":"2018-07-17","close":7.8265},{"date":"2018-07-18","close":7.9152},{"date":"2018-07-19","close":7.8919},{"date":"2018-07-20","close":7.8825},{"date":"2018-07-23","close":7.8779},{"date":"2018-07-24","close":7.8779},{"date":"2018-07-25","close":7.8919},{"date":"2018-07-26","close":7.8825},{"date":"2018-07-27","close":7.8639},{"date":"2018-07-30","close":7.8358},{"date":"2018-07-31","close":7.8685},{"date":"2018-08-01","close":8.032},{"date":"2018-08-02","close":8.0507},{"date":"2018-08-03","close":8.074},{"date":"2018-08-06","close":8.116},{"date":"2018-08-07","close":8.13},{"date":"2018-08-08","close":8.1067},{"date":"2018-08-09","close":8.102},{"date":"2018-08-10","close":8.102},{"date":"2018-08-13","close":8.102},{"date":"2018-08-14","close":8.102},{"date":"2018-08-15","close":8.1207},{"date":"2018-08-16","close":8.1207},{"date":"2018-08-17","close":8.102},{"date":"2018-08-20","close":8.0833},{"date":"2018-08-21","close":8.102},{"date":"2018-08-22","close":8.0833},{"date":"2018-08-23","close":8.1114},{"date":"2018-08-24","close":8.1254},{"date":"2018-08-27","close":8.1487},{"date":"2018-08-28","close":8.1581},{"date":"2018-08-29","close":8.1347},{"date":"2018-08-30","close":8.1441},{"date":"2018-08-31","close":8.1534},{"date":"2018-09-04","close":8.1767},{"date":"2018-09-05","close":8.1394},{"date":"2018-09-06","close":8.1627},{"date":"2018-09-07","close":8.1487},{"date":"2018-09-10","close":8.1581},{"date":"2018-09-11","close":8.1254},{"date":"2018-09-12","close":8.116},{"date":"2018-09-13","close":8.2068},{"date":"2018-09-14","close":8.2784},{"date":"2018-09-17","close":8.2593},{"date":"2018-09-18","close":8.2402},{"date":"2018-09-19","close":8.1877},{"date":"2018-09-20","close":8.2498},{"date":"2018-09-21","close":8.2784},{"date":"2018-09-24","close":8.3023},{"date":"2018-09-25","close":8.2832},{"date":"2018-09-26","close":8.2832},{"date":"2018-09-27","close":8.288},{"date":"2018-09-28","close":8.2116},{"date":"2018-10-01","close":8.2211},{"date":"2018-10-02","close":8.159},{"date":"2018-10-03","close":8.1925},{"date":"2018-10-04","close":8.0539},{"date":"2018-10-05","close":8.0205},{"date":"2018-10-08","close":7.9679},{"date":"2018-10-09","close":8.0396},{"date":"2018-10-10","close":7.9297},{"date":"2018-10-11","close":7.8246},{"date":"2018-10-12","close":7.8199},{"date":"2018-10-15","close":7.8246},{"date":"2018-10-16","close":7.8963},{"date":"2018-10-17","close":7.8724},{"date":"2018-10-18","close":7.8055},{"date":"2018-10-19","close":7.7673},{"date":"2018-10-22","close":7.7625},{"date":"2018-10-23","close":7.7052},{"date":"2018-10-24","close":7.667},{"date":"2018-10-25","close":7.6957},{"date":"2018-10-26","close":7.7004},{"date":"2018-10-29","close":7.7721},{"date":"2018-10-30","close":7.7721},{"date":"2018-10-31","close":8.1972},{"date":"2018-11-01","close":8.2355},{"date":"2018-11-02","close":8.1925},{"date":"2018-11-05","close":8.2737},{"date":"2018-11-06","close":8.3262},{"date":"2018-11-07","close":8.3597},{"date":"2018-11-08","close":8.3788},{"date":"2018-11-09","close":8.3979},{"date":"2018-11-12","close":8.2641},{"date":"2018-11-13","close":8.3214},{"date":"2018-11-14","close":8.1638},{"date":"2018-11-15","close":8.2498},{"date":"2018-11-16","close":8.2259},{"date":"2018-11-19","close":8.2068},{"date":"2018-11-20","close":7.9775},{"date":"2018-11-21","close":8.1208},{"date":"2018-11-23","close":8.1113},{"date":"2018-11-26","close":8.0874},{"date":"2018-11-27","close":8.0683},{"date":"2018-11-28","close":8.1638},{"date":"2018-11-29","close":8.1304},{"date":"2018-11-30","close":8.1399},{"date":"2018-12-03","close":8.2402},{"date":"2018-12-04","close":8.0826},{"date":"2018-12-06","close":7.9823},{"date":"2018-12-07","close":7.9202},{"date":"2018-12-10","close":7.7864},{"date":"2018-12-11","close":7.8724},{"date":"2018-12-12","close":7.8867},{"date":"2018-12-13","close":7.7987},{"date":"2018-12-14","close":7.8378},{"date":"2018-12-17","close":7.4219},{"date":"2018-12-18","close":7.4953},{"date":"2018-12-19","close":7.5443},{"date":"2018-12-20","close":7.4073},{"date":"2018-12-21","close":7.2605},{"date":"2018-12-24","close":7.1969},{"date":"2018-12-26","close":7.4268},{"date":"2018-12-27","close":7.5443},{"date":"2018-12-28","close":7.6225},{"date":"2018-12-31","close":7.6225},{"date":"2019-01-02","close":7.5785},{"date":"2019-01-03","close":7.4758},{"date":"2019-01-04","close":7.7106},{"date":"2019-01-07","close":7.8721},{"date":"2019-01-08","close":8.0237},{"date":"2019-01-09","close":7.9357},{"date":"2019-01-10","close":7.9699},{"date":"2019-01-11","close":7.9699},{"date":"2019-01-14","close":7.9552},{"date":"2019-01-15","close":7.9944},{"date":"2019-01-16","close":7.9406},{"date":"2019-01-17","close":7.9797},{"date":"2019-01-18","close":7.9454},{"date":"2019-01-22","close":7.828},{"date":"2019-01-23","close":7.8134},{"date":"2019-01-24","close":7.8525},{"date":"2019-01-25","close":7.877},{"date":"2019-01-28","close":7.8721},{"date":"2019-01-29","close":7.8672},{"date":"2019-01-30","close":7.9503},{"date":"2019-01-31","close":7.9748},{"date":"2019-02-01","close":7.9748},{"date":"2019-02-04","close":8.0727},{"date":"2019-02-05","close":8.146},{"date":"2019-02-06","close":8.1412},{"date":"2019-02-07","close":8.0873},{"date":"2019-02-08","close":8.0922},{"date":"2019-02-11","close":8.1216},{"date":"2019-02-12","close":8.3515},{"date":"2019-02-13","close":8.3564},{"date":"2019-02-14","close":8.3907},{"date":"2019-02-15","close":8.3956},{"date":"2019-02-19","close":8.3907},{"date":"2019-02-20","close":8.4249},{"date":"2019-02-21","close":8.4836},{"date":"2019-02-22","close":8.5326},{"date":"2019-02-25","close":8.5277},{"date":"2019-02-26","close":8.4885},{"date":"2019-02-27","close":8.4983},{"date":"2019-02-28","close":8.4738},{"date":"2019-03-01","close":8.4983},{"date":"2019-03-04","close":8.5423},{"date":"2019-03-05","close":8.4592},{"date":"2019-03-06","close":8.4396},{"date":"2019-03-07","close":8.4543},{"date":"2019-03-08","close":8.4445},{"date":"2019-03-11","close":8.5521},{"date":"2019-03-12","close":8.5521},{"date":"2019-03-13","close":8.5228},{"date":"2019-03-14","close":8.5679},{"date":"2019-03-15","close":8.608},{"date":"2019-03-18","close":8.613},{"date":"2019-03-19","close":8.5278},{"date":"2019-03-20","close":8.5679},{"date":"2019-03-21","close":8.5528},{"date":"2019-03-22","close":8.5228},{"date":"2019-03-25","close":8.5378},{"date":"2019-03-26","close":8.5178},{"date":"2019-03-27","close":8.5228},{"date":"2019-03-28","close":8.5829},{"date":"2019-03-29","close":8.593},{"date":"2019-04-01","close":8.7734},{"date":"2019-04-02","close":8.7634},{"date":"2019-04-03","close":8.7183},{"date":"2019-04-04","close":8.7233},{"date":"2019-04-05","close":8.7434},{"date":"2019-04-08","close":8.7434},{"date":"2019-04-09","close":8.6331},{"date":"2019-04-10","close":8.6882},{"date":"2019-04-11","close":8.6982},{"date":"2019-04-12","close":8.6982},{"date":"2019-04-15","close":8.6682},{"date":"2019-04-16","close":8.7183},{"date":"2019-04-17","close":8.6882},{"date":"2019-04-18","close":8.6982},{"date":"2019-04-22","close":8.7183},{"date":"2019-04-23","close":8.7684},{"date":"2019-04-24","close":8.7684},{"date":"2019-04-25","close":8.7534},{"date":"2019-04-26","close":8.8186},{"date":"2019-04-29","close":8.8587},{"date":"2019-04-30","close":9.0241},{"date":"2019-05-01","close":8.8737},{"date":"2019-05-02","close":8.8537},{"date":"2019-05-03","close":8.8938},{"date":"2019-05-06","close":8.9589},{"date":"2019-05-07","close":8.8787},{"date":"2019-05-08","close":8.8537},{"date":"2019-05-09","close":8.8687},{"date":"2019-05-10","close":8.9088},{"date":"2019-05-13","close":8.7835},{"date":"2019-05-14","close":8.8787},{"date":"2019-05-15","close":8.8135},{"date":"2019-05-16","close":8.8236},{"date":"2019-05-17","close":8.9138},{"date":"2019-05-20","close":8.989},{"date":"2019-05-21","close":9.0041},{"date":"2019-05-22","close":8.9389},{"date":"2019-05-23","close":8.989},{"date":"2019-05-24","close":8.9639},{"date":"2019-05-28","close":8.9589},{"date":"2019-05-29","close":8.8837},{"date":"2019-05-30","close":8.8938},{"date":"2019-05-31","close":8.8035},{"date":"2019-06-03","close":8.8637},{"date":"2019-06-04","close":8.9639},{"date":"2019-06-05","close":8.9539},{"date":"2019-06-06","close":8.969},{"date":"2019-06-07","close":9.0041},{"date":"2019-06-10","close":9.0843},{"date":"2019-06-11","close":9.0191},{"date":"2019-06-12","close":9.0391},{"date":"2019-06-13","close":9.0751},{"date":"2019-06-14","close":9.1675},{"date":"2019-06-17","close":9.2188},{"date":"2019-06-18","close":9.2496},{"date":"2019-06-19","close":9.2958},{"date":"2019-06-20","close":9.2291},{"date":"2019-06-21","close":9.2085},{"date":"2019-06-24","close":9.1931},{"date":"2019-06-25","close":9.1367},{"date":"2019-06-26","close":9.0751},{"date":"2019-06-27","close":9.1007},{"date":"2019-06-28","close":9.2085},{"date":"2019-07-01","close":9.2342},{"date":"2019-07-02","close":9.2753},{"date":"2019-07-03","close":9.2804},{"date":"2019-07-05","close":9.3009},{"date":"2019-07-08","close":9.2701},{"date":"2019-07-09","close":9.3061},{"date":"2019-07-10","close":9.342},{"date":"2019-07-11","close":9.3163},{"date":"2019-07-12","close":9.3523},{"date":"2019-07-15","close":9.3625},{"date":"2019-07-16","close":9.3677},{"date":"2019-07-17","close":9.3163},{"date":"2019-07-18","close":9.3317},{"date":"2019-07-19","close":9.3215},{"date":"2019-07-22","close":9.2701},{"date":"2019-07-23","close":9.3266},{"date":"2019-07-24","close":9.3317},{"date":"2019-07-25","close":9.3112},{"date":"2019-07-26","close":9.3471},{"date":"2019-07-29","close":9.3523},{"date":"2019-07-30","close":9.5986},{"date":"2019-07-31","close":9.5319},{"date":"2019-08-01","close":9.4036},{"date":"2019-08-02","close":9.4652},{"date":"2019-08-05","close":9.2701},{"date":"2019-08-06","close":9.4344},{"date":"2019-08-07","close":9.3985},{"date":"2019-08-08","close":9.5576},{"date":"2019-08-09","close":9.5422},{"date":"2019-08-12","close":9.4139},{"date":"2019-08-13","close":9.5165},{"date":"2019-08-14","close":9.4087},{"date":"2019-08-15","close":9.4139},{"date":"2019-08-16","close":9.5678},{"date":"2019-08-19","close":9.727},{"date":"2019-08-20","close":9.691},{"date":"2019-08-21","close":9.7064},{"date":"2019-08-22","close":9.6962},{"date":"2019-08-23","close":9.5319},{"date":"2019-08-26","close":9.614},{"date":"2019-08-27","close":9.5473},{"date":"2019-08-28","close":9.5935},{"date":"2019-08-29","close":9.6602},{"date":"2019-08-30","close":9.6808},{"date":"2019-09-03","close":9.5832},{"date":"2019-09-04","close":9.6602},{"date":"2019-09-05","close":9.7064},{"date":"2019-09-06","close":9.7116},{"date":"2019-09-09","close":9.7321},{"date":"2019-09-10","close":9.7886},{"date":"2019-09-11","close":9.8296},{"date":"2019-09-12","close":9.8502},{"date":"2019-09-13","close":9.9813},{"date":"2019-09-16","close":9.9131},{"date":"2019-09-17","close":9.9341},{"date":"2019-09-18","close":9.9551},{"date":"2019-09-19","close":9.9026},{"date":"2019-09-20","close":9.8921},{"date":"2019-09-23","close":9.8921},{"date":"2019-09-24","close":9.8029},{"date":"2019-09-25","close":9.8502},{"date":"2019-09-26","close":9.9499},{"date":"2019-09-27","close":9.8449},{"date":"2019-09-30","close":9.7819},{"date":"2019-10-01","close":9.7032},{"date":"2019-10-02","close":9.5143},{"date":"2019-10-03","close":9.4986},{"date":"2019-10-04","close":9.5878},{"date":"2019-10-07","close":9.6297},{"date":"2019-10-08","close":9.5458},{"date":"2019-10-09","close":9.6297},{"date":"2019-10-10","close":9.6192},{"date":"2019-10-11","close":9.635},{"date":"2019-10-14","close":9.5878},{"date":"2019-10-15","close":9.656},{"date":"2019-10-16","close":9.6455},{"date":"2019-10-17","close":9.719},{"date":"2019-10-18","close":9.7399},{"date":"2019-10-21","close":9.8082},{"date":"2019-10-22","close":9.7662},{"date":"2019-10-23","close":9.6875},{"date":"2019-10-24","close":9.6717},{"date":"2019-10-25","close":9.6455},{"date":"2019-10-28","close":9.6927},{"date":"2019-10-29","close":9.7242},{"date":"2019-10-30","close":9.7242},{"date":"2019-10-31","close":9.6035},{"date":"2019-11-01","close":9.7085},{"date":"2019-11-04","close":9.7295},{"date":"2019-11-05","close":9.7504},{"date":"2019-11-06","close":9.7924},{"date":"2019-11-07","close":9.7504},{"date":"2019-11-08","close":9.7242},{"date":"2019-11-11","close":9.7347},{"date":"2019-11-12","close":9.7662},{"date":"2019-11-13","close":9.7924},{"date":"2019-11-14","close":9.7872},{"date":"2019-11-15","close":9.7924},{"date":"2019-11-18","close":9.8187},{"date":"2019-11-19","close":9.8187},{"date":"2019-11-20","close":9.8187},{"date":"2019-11-21","close":9.7609},{"date":"2019-11-22","close":9.7399},{"date":"2019-11-25","close":9.8292},{"date":"2019-11-26","close":9.8292},{"date":"2019-11-27","close":9.8869},{"date":"2019-11-29","close":9.8292},{"date":"2019-12-02","close":9.8082},{"date":"2019-12-03","close":9.8187},{"date":"2019-12-04","close":9.7977},{"date":"2019-12-05","close":9.8292},{"date":"2019-12-06","close":9.8344},{"date":"2019-12-09","close":9.8816},{"date":"2019-12-10","close":9.8921},{"date":"2019-12-11","close":9.9551},{"date":"2019-12-12","close":9.9813},{"date":"2019-12-13","close":9.9277},{"date":"2019-12-16","close":9.9492},{"date":"2019-12-17","close":9.976},{"date":"2019-12-18","close":9.9921},{"date":"2019-12-19","close":9.9867},{"date":"2019-12-20","close":10.0135},{"date":"2019-12-23","close":9.9492},{"date":"2019-12-24","close":9.9706},{"date":"2019-12-26","close":9.9706},{"date":"2019-12-27","close":9.9974},{"date":"2019-12-30","close":9.9599},{"date":"2019-12-31","close":10.0082},{"date":"2020-01-02","close":10.0135},{"date":"2020-01-03","close":10.0135},{"date":"2020-01-06","close":10.0296},{"date":"2020-01-07","close":10.0028},{"date":"2020-01-08","close":10.0511},{"date":"2020-01-09","close":10.0404},{"date":"2020-01-10","close":10.0135},{"date":"2020-01-13","close":10.0565},{"date":"2020-01-14","close":10.1262},{"date":"2020-01-15","close":10.1209},{"date":"2020-01-16","close":10.196},{"date":"2020-01-17","close":10.1745},{"date":"2020-01-21","close":10.2175},{"date":"2020-01-22","close":10.2819},{"date":"2020-01-23","close":10.2604},{"date":"2020-01-24","close":10.1423},{"date":"2020-01-27","close":10.0887},{"date":"2020-01-28","close":10.1531},{"date":"2020-01-29","close":10.1638},{"date":"2020-01-30","close":10.2067},{"date":"2020-01-31","close":10.0994},{"date":"2020-02-03","close":10.1155},{"date":"2020-02-04","close":10.1638},{"date":"2020-02-05","close":10.2282},{"date":"2020-02-06","close":10.2604},{"date":"2020-02-07","close":10.3194},{"date":"2020-02-10","close":10.3033},{"date":"2020-02-11","close":10.3087},{"date":"2020-02-12","close":10.1906},{"date":"2020-02-13","close":10.2872},{"date":"2020-02-14","close":10.2067},{"date":"2020-02-18","close":10.2014},{"date":"2020-02-19","close":10.137},{"date":"2020-02-20","close":10.2121},{"date":"2020-02-21","close":10.196},{"date":"2020-02-24","close":10.0243},{"date":"2020-02-25","close":9.5681},{"date":"2020-02-26","close":9.6486},{"date":"2020-02-27","close":9.332},{"date":"2020-02-28","close":9.2247},{"date":"2020-03-02","close":9.5252},{"date":"2020-03-03","close":9.493},{"date":"2020-03-04","close":9.6755},{"date":"2020-03-05","close":9.5252},{"date":"2020-03-06","close":9.332},{"date":"2020-03-09","close":8.7847},{"date":"2020-03-10","close":8.8115},{"date":"2020-03-11","close":8.5324},{"date":"2020-03-12","close":7.647},{"date":"2020-03-13","close":8.0887},{"date":"2020-03-16","close":6.8298},{"date":"2020-03-17","close":6.493},{"date":"2020-03-18","close":4.9637},{"date":"2020-03-19","close":5.8636},{"date":"2020-03-20","close":5.7366},{"date":"2020-03-23","close":4.4612},{"date":"2020-03-24","close":5.4495},{"date":"2020-03-25","close":6.1839},{"date":"2020-03-26","close":6.5814},{"date":"2020-03-27","close":6.2335},{"date":"2020-03-30","close":5.8747},{"date":"2020-03-31","close":5.952},{"date":"2020-04-01","close":5.4716},{"date":"2020-04-02","close":5.3281},{"date":"2020-04-03","close":5.0409},{"date":"2020-04-06","close":5.3612},{"date":"2020-04-07","close":6.079},{"date":"2020-04-08","close":6.482},{"date":"2020-04-09","close":7.2329},{"date":"2020-04-13","close":7.139},{"date":"2020-04-14","close":7.2771},{"date":"2020-04-15","close":6.7139},{"date":"2020-04-16","close":6.5593},{"date":"2020-04-17","close":6.7139},{"date":"2020-04-20","close":6.4599},{"date":"2020-04-21","close":6.1949},{"date":"2020-04-22","close":6.1618},{"date":"2020-04-23","close":6.2667},{"date":"2020-04-24","close":6.4323},{"date":"2020-04-27","close":6.7691},{"date":"2020-04-28","close":6.7912},{"date":"2020-04-29","close":7.1832},{"date":"2020-04-30","close":7.0893},{"date":"2020-05-01","close":6.8409},{"date":"2020-05-04","close":6.8519},{"date":"2020-05-05","close":7.0121},{"date":"2020-05-06","close":7.2881},{"date":"2020-05-07","close":7.3102},{"date":"2020-05-08","close":7.4924},{"date":"2020-05-11","close":7.6249},{"date":"2020-05-12","close":7.4979},{"date":"2020-05-13","close":7.117},{"date":"2020-05-14","close":7.2329},{"date":"2020-05-15","close":7.3875},{"date":"2020-05-18","close":7.5973},{"date":"2020-05-19","close":7.6746},{"date":"2020-05-20","close":7.901},{"date":"2020-05-21","close":7.9507},{"date":"2020-05-22","close":8.1274},{"date":"2020-05-26","close":8.4697},{"date":"2020-05-27","close":8.5415},{"date":"2020-05-28","close":8.3261},{"date":"2020-05-29","close":8.1439},{"date":"2020-06-01","close":8.3758},{"date":"2020-06-02","close":8.5249},{"date":"2020-06-03","close":8.6022},{"date":"2020-06-04","close":8.6298},{"date":"2020-06-05","close":8.5525},{"date":"2020-06-08","close":8.9445},{"date":"2020-06-09","close":8.7789},{"date":"2020-06-10","close":8.6188},{"date":"2020-06-11","close":8.1163},{"date":"2020-06-12","close":8.3944},{"date":"2020-06-15","close":8.5533},{"date":"2020-06-16","close":8.5647},{"date":"2020-06-17","close":8.4796},{"date":"2020-06-18","close":8.5193},{"date":"2020-06-19","close":8.4285},{"date":"2020-06-22","close":8.332},{"date":"2020-06-23","close":8.315},{"date":"2020-06-24","close":8.105},{"date":"2020-06-25","close":8.0993},{"date":"2020-06-26","close":7.9177},{"date":"2020-06-29","close":8.0539},{"date":"2020-06-30","close":8.2014},{"date":"2020-07-01","close":8.3206},{"date":"2020-07-02","close":8.2185},{"date":"2020-07-06","close":8.1901},{"date":"2020-07-07","close":7.929},{"date":"2020-07-08","close":8.122},{"date":"2020-07-09","close":7.8325},{"date":"2020-07-10","close":7.9631},{"date":"2020-07-13","close":7.9801},{"date":"2020-07-14","close":8.0425},{"date":"2020-07-15","close":8.1787},{"date":"2020-07-16","close":8.0709},{"date":"2020-07-17","close":8.0369},{"date":"2020-07-20","close":7.9404},{"date":"2020-07-21","close":7.8836},{"date":"2020-07-22","close":8.0028},{"date":"2020-07-23","close":7.9801},{"date":"2020-07-24","close":7.8155},{"date":"2020-07-27","close":7.7531},{"date":"2020-07-28","close":7.7758},{"date":"2020-07-29","close":7.895},{"date":"2020-07-30","close":7.895},{"date":"2020-07-31","close":8.0028},{"date":"2020-08-03","close":8.1901},{"date":"2020-08-04","close":8.2582},{"date":"2020-08-05","close":8.3887},{"date":"2020-08-06","close":8.2639},{"date":"2020-08-07","close":8.4398},{"date":"2020-08-10","close":8.525},{"date":"2020-08-11","close":8.4625},{"date":"2020-08-12","close":8.5136},{"date":"2020-08-13","close":8.4001},{"date":"2020-08-14","close":8.2696},{"date":"2020-08-17","close":8.1447},{"date":"2020-08-18","close":8.0879},{"date":"2020-08-19","close":8.0312},{"date":"2020-08-20","close":8.105},{"date":"2020-08-21","close":8.0823},{"date":"2020-08-24","close":8.315},{"date":"2020-08-25","close":8.2412},{"date":"2020-08-26","close":8.105},{"date":"2020-08-27","close":8.2185},{"date":"2020-08-28","close":8.3944},{"date":"2020-08-31","close":8.349},{"date":"2020-09-01","close":8.2866},{"date":"2020-09-02","close":8.2866},{"date":"2020-09-03","close":8.0766},{"date":"2020-09-04","close":7.9971},{"date":"2020-09-08","close":8.0425},{"date":"2020-09-09","close":7.9744},{"date":"2020-09-10","close":8.0936},{"date":"2020-09-11","close":8.2696},{"date":"2020-09-14","close":8.3162},{"date":"2020-09-15","close":8.1995},{"date":"2020-09-16","close":8.1587},{"date":"2020-09-17","close":8.1237},{"date":"2020-09-18","close":8.0595},{"date":"2020-09-21","close":7.9953},{"date":"2020-09-22","close":8.0361},{"date":"2020-09-23","close":7.826},{"date":"2020-09-24","close":7.7443},{"date":"2020-09-25","close":7.9953},{"date":"2020-09-28","close":8.2345},{"date":"2020-09-29","close":8.1353},{"date":"2020-09-30","close":8.1412},{"date":"2020-10-01","close":8.3804},{"date":"2020-10-02","close":8.3688},{"date":"2020-10-05","close":8.3338},{"date":"2020-10-06","close":8.2462},{"date":"2020-10-07","close":8.2754},{"date":"2020-10-08","close":8.3921},{"date":"2020-10-09","close":8.3804},{"date":"2020-10-12","close":8.2637},{"date":"2020-10-13","close":8.2229},{"date":"2020-10-14","close":8.1879},{"date":"2020-10-15","close":8.2404},{"date":"2020-10-16","close":8.1762},{"date":"2020-10-19","close":8.0653},{"date":"2020-10-20","close":8.1062},{"date":"2020-10-21","close":8.0886},{"date":"2020-10-22","close":8.1003},{"date":"2020-10-23","close":8.1937},{"date":"2020-10-26","close":8.1762},{"date":"2020-10-27","close":8.2987},{"date":"2020-10-28","close":8.112},{"date":"2020-10-29","close":8.1237},{"date":"2020-10-30","close":8.0711},{"date":"2020-11-02","close":8.3162},{"date":"2020-11-03","close":8.3454},{"date":"2020-11-04","close":8.4096},{"date":"2020-11-05","close":8.5497},{"date":"2020-11-06","close":8.5497},{"date":"2020-11-09","close":8.8415},{"date":"2020-11-10","close":9.1099},{"date":"2020-11-11","close":9.0049},{"date":"2020-11-12","close":8.9465},{"date":"2020-11-13","close":9.0866},{"date":"2020-11-16","close":9.3375},{"date":"2020-11-17","close":9.4192},{"date":"2020-11-18","close":9.4426},{"date":"2020-11-19","close":9.4776},{"date":"2020-11-20","close":9.4309},{"date":"2020-11-23","close":9.641},{"date":"2020-11-24","close":9.8394},{"date":"2020-11-25","close":9.8044},{"date":"2020-11-27","close":9.8219},{"date":"2020-11-30","close":9.6177},{"date":"2020-12-01","close":9.8102},{"date":"2020-12-02","close":9.8978},{"date":"2020-12-03","close":10.0845},{"date":"2020-12-04","close":10.0845},{"date":"2020-12-07","close":10.0729},{"date":"2020-12-08","close":10.0612},{"date":"2020-12-09","close":10.0437},{"date":"2020-12-10","close":9.8394},{"date":"2020-12-11","close":9.9095},{"date":"2020-12-14","close":9.7541},{"date":"2020-12-15","close":9.8557},{"date":"2020-12-16","close":9.9214},{"date":"2020-12-17","close":9.9274},{"date":"2020-12-18","close":9.9035},{"date":"2020-12-21","close":9.8437},{"date":"2020-12-22","close":9.7481},{"date":"2020-12-23","close":9.8019},{"date":"2020-12-24","close":9.784},{"date":"2020-12-28","close":9.8198},{"date":"2020-12-29","close":9.9573},{"date":"2020-12-30","close":9.9513},{"date":"2020-12-31","close":10.0947},{"date":"2021-01-04","close":9.8676},{"date":"2021-01-05","close":9.9393},{"date":"2021-01-06","close":10.035},{"date":"2021-01-07","close":10.1306},{"date":"2021-01-08","close":10.1605},{"date":"2021-01-11","close":10.1306},{"date":"2021-01-12","close":10.1186},{"date":"2021-01-13","close":10.1246},{"date":"2021-01-14","close":10.2023},{"date":"2021-01-15","close":10.28},{"date":"2021-01-19","close":10.3398},{"date":"2021-01-20","close":10.4533},{"date":"2021-01-21","close":10.5191},{"date":"2021-01-22","close":10.4593},{"date":"2021-01-25","close":10.3876},{"date":"2021-01-26","close":10.5191},{"date":"2021-01-27","close":10.4414},{"date":"2021-01-28","close":10.4533},{"date":"2021-01-29","close":10.3398},{"date":"2021-02-01","close":10.4593},{"date":"2021-02-02","close":10.5848},{"date":"2021-02-03","close":10.6207},{"date":"2021-02-04","close":10.6566},{"date":"2021-02-05","close":10.812},{"date":"2021-02-08","close":10.8598},{"date":"2021-02-09","close":10.7701},{"date":"2021-02-10","close":11.057},{"date":"2021-02-11","close":10.6386},{"date":"2021-02-12","close":10.7223},{"date":"2021-02-16","close":10.7103},{"date":"2021-02-17","close":10.812},{"date":"2021-02-18","close":10.7821},{"date":"2021-02-19","close":10.7283},{"date":"2021-02-22","close":10.7402},{"date":"2021-02-23","close":10.7343},{"date":"2021-02-24","close":10.9494},{"date":"2021-02-25","close":10.8717},{"date":"2021-02-26","close":10.9554},{"date":"2021-03-01","close":11.0092},{"date":"2021-03-02","close":11.1765},{"date":"2021-03-03","close":11.2124},{"date":"2021-03-04","close":11.069},{"date":"2021-03-05","close":11.2004},{"date":"2021-03-08","close":11.3319},{"date":"2021-03-09","close":11.2722},{"date":"2021-03-10","close":11.4036},{"date":"2021-03-11","close":11.4933},{"date":"2021-03-12","close":11.3346},{"date":"2021-03-15","close":11.5238},{"date":"2021-03-16","close":11.4078},{"date":"2021-03-17","close":11.4078},{"date":"2021-03-18","close":11.0477},{"date":"2021-03-19","close":11.1454},{"date":"2021-03-22","close":11.1637},{"date":"2021-03-23","close":11.066},{"date":"2021-03-24","close":11.0782},{"date":"2021-03-25","close":11.2736},{"date":"2021-03-26","close":11.4017},{"date":"2021-03-29","close":11.4384},{"date":"2021-03-30","close":11.5055},{"date":"2021-03-31","close":11.4201},{"date":"2021-04-01","close":11.5543},{"date":"2021-04-05","close":11.5971},{"date":"2021-04-06","close":11.652},{"date":"2021-04-07","close":11.7191},{"date":"2021-04-08","close":11.7741},{"date":"2021-04-09","close":11.8107},{"date":"2021-04-12","close":11.8107},{"date":"2021-04-13","close":11.7619},{"date":"2021-04-14","close":11.7741},{"date":"2021-04-15","close":11.8961},{"date":"2021-04-16","close":11.9755},{"date":"2021-04-19","close":11.945},{"date":"2021-04-20","close":11.8717},{"date":"2021-04-21","close":12.006},{"date":"2021-04-22","close":11.9145},{"date":"2021-04-23","close":11.9389},{"date":"2021-04-26","close":11.8961},{"date":"2021-04-27","close":11.9633},{"date":"2021-04-28","close":11.8229},{"date":"2021-04-29","close":11.9694},{"date":"2021-04-30","close":11.7497},{"date":"2021-05-03","close":11.6703},{"date":"2021-05-04","close":11.5971},{"date":"2021-05-05","close":11.652},{"date":"2021-05-06","close":11.6337},{"date":"2021-05-07","close":11.7436},{"date":"2021-05-10","close":11.6886},{"date":"2021-05-11","close":11.5604},{"date":"2021-05-12","close":11.1637},{"date":"2021-05-13","close":11.4506},{"date":"2021-05-14","close":11.5421},{"date":"2021-05-17","close":11.6215},{"date":"2021-05-18","close":11.6398},{"date":"2021-05-19","close":11.6703},{"date":"2021-05-20","close":11.7252},{"date":"2021-05-21","close":11.7436},{"date":"2021-05-24","close":11.8107},{"date":"2021-05-25","close":11.6459},{"date":"2021-05-26","close":11.8473},{"date":"2021-05-27","close":11.89},{"date":"2021-05-28","close":11.8839},{"date":"2021-06-01","close":11.945},{"date":"2021-06-02","close":12.0304},{"date":"2021-06-03","close":12.0732},{"date":"2021-06-04","close":12.0365},{"date":"2021-06-07","close":12.122},{"date":"2021-06-08","close":12.1403},{"date":"2021-06-09","close":12.1891},{"date":"2021-06-10","close":12.0426},{"date":"2021-06-11","close":12.183},{"date":"2021-06-14","close":12.2889},{"date":"2021-06-15","close":12.0709},{"date":"2021-06-16","close":12.2515},{"date":"2021-06-17","close":12.046},{"date":"2021-06-18","close":11.8342},{"date":"2021-06-21","close":12.0086},{"date":"2021-06-22","close":12.0211},{"date":"2021-06-23","close":12.0149},{"date":"2021-06-24","close":12.0958},{"date":"2021-06-25","close":12.1768},{"date":"2021-06-28","close":12.2453},{"date":"2021-06-29","close":12.2017},{"date":"2021-06-30","close":12.2017},{"date":"2021-07-01","close":12.2515},{"date":"2021-07-02","close":12.4135},{"date":"2021-07-06","close":12.4571},{"date":"2021-07-07","close":12.4135},{"date":"2021-07-08","close":12.3325},{"date":"2021-07-09","close":12.4633},{"date":"2021-07-12","close":12.5069},{"date":"2021-07-13","close":12.4446},{"date":"2021-07-14","close":12.4259},{"date":"2021-07-15","close":12.4384},{"date":"2021-07-16","close":12.4197},{"date":"2021-07-19","close":12.2453},{"date":"2021-07-20","close":12.401},{"date":"2021-07-21","close":12.482},{"date":"2021-07-22","close":12.3948},{"date":"2021-07-23","close":12.4259},{"date":"2021-07-26","close":12.4758},{"date":"2021-07-27","close":12.5318},{"date":"2021-07-28","close":12.6938},{"date":"2021-07-29","close":12.3636},{"date":"2021-07-30","close":12.4384},{"date":"2021-08-02","close":12.4695},{"date":"2021-08-03","close":12.4571},{"date":"2021-08-04","close":12.3823},{"date":"2021-08-05","close":12.5007},{"date":"2021-08-06","close":12.5256},{"date":"2021-08-09","close":12.5256},{"date":"2021-08-10","close":12.4882},{"date":"2021-08-11","close":12.4571},{"date":"2021-08-12","close":12.5879},{"date":"2021-08-13","close":12.6439},{"date":"2021-08-16","close":12.6253},{"date":"2021-08-17","close":12.5318},{"date":"2021-08-18","close":12.4384},{"date":"2021-08-19","close":12.1581},{"date":"2021-08-20","close":12.3076},{"date":"2021-08-23","close":12.3699},{"date":"2021-08-24","close":12.4197},{"date":"2021-08-25","close":12.4695},{"date":"2021-08-26","close":12.4135},{"date":"2021-08-27","close":12.5318},{"date":"2021-08-30","close":12.4384},{"date":"2021-08-31","close":12.3948},{"date":"2021-09-01","close":12.4509},{"date":"2021-09-02","close":12.5941},{"date":"2021-09-03","close":12.6813},{"date":"2021-09-07","close":12.5567},{"date":"2021-09-08","close":12.5879},{"date":"2021-09-09","close":12.6377},{"date":"2021-09-10","close":12.6377},{"date":"2021-09-13","close":12.7},{"date":"2021-09-14","close":12.7445},{"date":"2021-09-15","close":12.8525},{"date":"2021-09-16","close":12.7191},{"date":"2021-09-17","close":12.6491},{"date":"2021-09-20","close":12.5093},{"date":"2021-09-21","close":12.6682},{"date":"2021-09-22","close":12.8271},{"date":"2021-09-23","close":12.8271},{"date":"2021-09-24","close":12.7699},{"date":"2021-09-27","close":12.897},{"date":"2021-09-28","close":12.8907},{"date":"2021-09-29","close":12.986},{"date":"2021-09-30","close":12.9225},{"date":"2021-10-01","close":13.1132},{"date":"2021-10-04","close":13.1132},{"date":"2021-10-05","close":13.1958},{"date":"2021-10-06","close":13.2085},{"date":"2021-10-07","close":13.2149},{"date":"2021-10-08","close":13.3356},{"date":"2021-10-11","close":13.1894},{"date":"2021-10-12","close":13.3356},{"date":"2021-10-13","close":13.3293},{"date":"2021-10-14","close":13.3293},{"date":"2021-10-15","close":13.3738},{"date":"2021-10-18","close":13.3611},{"date":"2021-10-19","close":13.3992},{"date":"2021-10-20","close":13.3992},{"date":"2021-10-21","close":13.45},{"date":"2021-10-22","close":13.5136},{"date":"2021-10-25","close":13.539},{"date":"2021-10-26","close":13.5962},{"date":"2021-10-27","close":13.7043},{"date":"2021-10-28","close":13.7933},{"date":"2021-10-29","close":13.628},{"date":"2021-11-01","close":13.6725},{"date":"2021-11-02","close":13.4691},{"date":"2021-11-03","close":13.3674},{"date":"2021-11-04","close":13.2975},{"date":"2021-11-05","close":13.3483},{"date":"2021-11-08","close":13.4246},{"date":"2021-11-09","close":13.2784},{"date":"2021-11-10","close":13.3611},{"date":"2021-11-11","close":13.3674},{"date":"2021-11-12","close":13.3102},{"date":"2021-11-15","close":13.2403},{"date":"2021-11-16","close":13.2466},{"date":"2021-11-17","close":13.1576},{"date":"2021-11-18","close":13.2212},{"date":"2021-11-19","close":13.1132},{"date":"2021-11-22","close":13.0687},{"date":"2021-11-23","close":13.056},{"date":"2021-11-24","close":13.1132},{"date":"2021-11-26","close":12.9352},{"date":"2021-11-29","close":12.9733},{"date":"2021-11-30","close":12.878},{"date":"2021-12-01","close":12.8017},{"date":"2021-12-02","close":12.9542},{"date":"2021-12-03","close":12.9225},{"date":"2021-12-06","close":13.1513},{"date":"2021-12-07","close":13.1576},{"date":"2021-12-08","close":13.164},{"date":"2021-12-09","close":13.1513},{"date":"2021-12-10","close":13.1894},{"date":"2021-12-13","close":13.1004},{"date":"2021-12-14","close":12.9318},{"date":"2021-12-15","close":12.9253},{"date":"2021-12-16","close":12.7956},{"date":"2021-12-17","close":12.7502},{"date":"2021-12-20","close":12.7632},{"date":"2021-12-21","close":12.9837},{"date":"2021-12-22","close":13.2496},{"date":"2021-12-23","close":13.4053},{"date":"2021-12-27","close":13.4701},{"date":"2021-12-28","close":13.5479},{"date":"2021-12-29","close":13.522},{"date":"2021-12-30","close":13.5998},{"date":"2021-12-31","close":13.7425},{"date":"2022-01-03","close":13.6258},{"date":"2022-01-04","close":13.7684},{"date":"2022-01-05","close":13.5674},{"date":"2022-01-06","close":13.5804},{"date":"2022-01-07","close":13.7619},{"date":"2022-01-10","close":13.6906},{"date":"2022-01-11","close":14.1381},{"date":"2022-01-12","close":14.3002},{"date":"2022-01-13","close":13.7684},{"date":"2022-01-14","close":13.9046},{"date":"2022-01-18","close":13.8787},{"date":"2022-01-19","close":13.8787},{"date":"2022-01-20","close":13.8203},{"date":"2022-01-21","close":13.6193},{"date":"2022-01-24","close":13.5544},{"date":"2022-01-25","close":13.7879},{"date":"2022-01-26","close":13.95},{"date":"2022-01-27","close":14.2159},{"date":"2022-01-28","close":14.0214},{"date":"2022-01-31","close":14.3327},{"date":"2022-02-01","close":14.3586},{"date":"2022-02-02","close":14.4105},{"date":"2022-02-03","close":14.3456},{"date":"2022-02-04","close":14.3651},{"date":"2022-02-07","close":14.5986},{"date":"2022-02-08","close":14.644},{"date":"2022-02-09","close":14.4753},{"date":"2022-02-10","close":14.3327},{"date":"2022-02-11","close":14.164},{"date":"2022-02-14","close":13.9889},{"date":"2022-02-15","close":14.0214},{"date":"2022-02-16","close":14.1251},{"date":"2022-02-17","close":14.0019},{"date":"2022-02-18","close":13.976},{"date":"2022-02-22","close":13.9565},{"date":"2022-02-23","close":13.8463},{"date":"2022-02-24","close":13.7814},{"date":"2022-02-25","close":14.1186},{"date":"2022-02-28","close":14.164},{"date":"2022-03-01","close":14.0408},{"date":"2022-03-02","close":14.3391},{"date":"2022-03-03","close":14.391},{"date":"2022-03-04","close":14.2159},{"date":"2022-03-07","close":13.5868},{"date":"2022-03-08","close":13.3339},{"date":"2022-03-09","close":13.509},{"date":"2022-03-10","close":13.2885},{"date":"2022-03-11","close":13.1134},{"date":"2022-03-14","close":13.0869},{"date":"2022-03-15","close":13.067},{"date":"2022-03-16","close":13.3721},{"date":"2022-03-17","close":13.5313},{"date":"2022-03-18","close":13.5313},{"date":"2022-03-21","close":13.6109},{"date":"2022-03-22","close":13.7966},{"date":"2022-03-23","close":13.5976},{"date":"2022-03-24","close":13.6573},{"date":"2022-03-25","close":13.8165},{"date":"2022-03-28","close":13.7833},{"date":"2022-03-29","close":13.9226},{"date":"2022-03-30","close":13.8497},{"date":"2022-03-31","close":13.8961},{"date":"2022-04-01","close":14.1614},{"date":"2022-04-04","close":14.0354},{"date":"2022-04-05","close":14.0818},{"date":"2022-04-06","close":14.0089},{"date":"2022-04-07","close":14.0089},{"date":"2022-04-08","close":14.2012},{"date":"2022-04-11","close":14.0818},{"date":"2022-04-12","close":14.0619},{"date":"2022-04-13","close":14.4732},{"date":"2022-04-14","close":14.4798},{"date":"2022-04-18","close":14.5992},{"date":"2022-04-19","close":14.7319},{"date":"2022-04-20","close":14.8844},{"date":"2022-04-21","close":14.8181},{"date":"2022-04-22","close":14.4665},{"date":"2022-04-25","close":14.3936},{"date":"2022-04-26","close":13.1333},{"date":"2022-04-27","close":13.7966},{"date":"2022-04-28","close":13.9027},{"date":"2022-04-29","close":13.4451},{"date":"2022-05-02","close":13.3787},{"date":"2022-05-03","close":13.6175},{"date":"2022-05-04","close":13.8099},{"date":"2022-05-05","close":13.4185},{"date":"2022-05-06","close":13.3522},{"date":"2022-05-09","close":12.7287},{"date":"2022-05-10","close":12.9808},{"date":"2022-05-11","close":12.742},{"date":"2022-05-12","close":12.4766},{"date":"2022-05-13","close":12.7287},{"date":"2022-05-16","close":12.8746},{"date":"2022-05-17","close":12.9343},{"date":"2022-05-18","close":12.3838},{"date":"2022-05-19","close":12.2976},{"date":"2022-05-20","close":11.9991},{"date":"2022-05-23","close":12.145},{"date":"2022-05-24","close":12.2511},{"date":"2022-05-25","close":12.6756},{"date":"2022-05-26","close":12.8746},{"date":"2022-05-27","close":13.1797},{"date":"2022-05-31","close":12.8547},{"date":"2022-06-01","close":12.941},{"date":"2022-06-02","close":13.1134},{"date":"2022-06-03","close":12.9542},{"date":"2022-06-06","close":13.1466},{"date":"2022-06-07","close":13.1731},{"date":"2022-06-08","close":13.067},{"date":"2022-06-09","close":12.8216},{"date":"2022-06-10","close":12.6292},{"date":"2022-06-13","close":11.9991},{"date":"2022-06-14","close":12.0943},{"date":"2022-06-15","close":12.2099},{"date":"2022-06-16","close":11.6454},{"date":"2022-06-17","close":11.8494},{"date":"2022-06-21","close":11.9515},{"date":"2022-06-22","close":11.9379},{"date":"2022-06-23","close":11.9038},{"date":"2022-06-24","close":12.2916},{"date":"2022-06-27","close":12.4072},{"date":"2022-06-28","close":12.2916},{"date":"2022-06-29","close":12.1555},{"date":"2022-06-30","close":12.1963},{"date":"2022-07-01","close":12.8289},{"date":"2022-07-05","close":12.7813},{"date":"2022-07-06","close":12.6929},{"date":"2022-07-07","close":12.8221},{"date":"2022-07-08","close":12.9378},{"date":"2022-07-11","close":12.7949},{"date":"2022-07-12","close":13.0058},{"date":"2022-07-13","close":12.897},{"date":"2022-07-14","close":12.7473},{"date":"2022-07-15","close":12.897},{"date":"2022-07-18","close":12.999},{"date":"2022-07-19","close":13.2983},{"date":"2022-07-20","close":13.3459},{"date":"2022-07-21","close":13.2167},{"date":"2022-07-22","close":13.1691},{"date":"2022-07-25","close":13.0738},{"date":"2022-07-26","close":13.2983},{"date":"2022-07-27","close":13.4275},{"date":"2022-07-28","close":13.6792},{"date":"2022-07-29","close":13.1895},{"date":"2022-08-01","close":13.4683},{"date":"2022-08-02","close":13.3867},{"date":"2022-08-03","close":13.3731},{"date":"2022-08-04","close":13.4207},{"date":"2022-08-05","close":13.5636},{"date":"2022-08-08","close":13.7132},{"date":"2022-08-09","close":13.7132},{"date":"2022-08-10","close":13.7064},{"date":"2022-08-11","close":13.8561},{"date":"2022-08-12","close":13.9853},{"date":"2022-08-15","close":13.9037},{"date":"2022-08-16","close":14.0805},{"date":"2022-08-17","close":13.8697},{"date":"2022-08-18","close":13.9785},{"date":"2022-08-19","close":13.7064},{"date":"2022-08-22","close":13.5772},{"date":"2022-08-23","close":13.7676},{"date":"2022-08-24","close":13.9037},{"date":"2022-08-25","close":13.9649},{"date":"2022-08-26","close":13.7404},{"date":"2022-08-29","close":13.6588},{"date":"2022-08-30","close":13.3731},{"date":"2022-08-31","close":13.3595},{"date":"2022-09-01","close":13.1282},{"date":"2022-09-02","close":13.1282},{"date":"2022-09-06","close":13.0602},{"date":"2022-09-07","close":13.1963},{"date":"2022-09-08","close":13.3255},{"date":"2022-09-09","close":13.5908},{"date":"2022-09-12","close":13.7132},{"date":"2022-09-13","close":13.3527},{"date":"2022-09-14","close":13.2552},{"date":"2022-09-15","close":13.297},{"date":"2022-09-16","close":13.2064},{"date":"2022-09-19","close":13.2134},{"date":"2022-09-20","close":12.9696},{"date":"2022-09-21","close":12.9},{"date":"2022-09-22","close":12.4263},{"date":"2022-09-23","close":12.2173},{"date":"2022-09-26","close":11.8203},{"date":"2022-09-27","close":11.876},{"date":"2022-09-28","close":12.1895},{"date":"2022-09-29","close":11.7298},{"date":"2022-09-30","close":11.7576},{"date":"2022-10-03","close":12.1198},{"date":"2022-10-04","close":12.7676},{"date":"2022-10-05","close":12.5656},{"date":"2022-10-06","close":12.4054},{"date":"2022-10-07","close":12.3288},{"date":"2022-10-10","close":12.0502},{"date":"2022-10-11","close":12.0641},{"date":"2022-10-12","close":12.092},{"date":"2022-10-13","close":12.4263},{"date":"2022-10-14","close":12.3288},{"date":"2022-10-17","close":12.4751},{"date":"2022-10-18","close":12.5795},{"date":"2022-10-19","close":12.4472},{"date":"2022-10-20","close":12.4681},{"date":"2022-10-21","close":12.4124},{"date":"2022-10-24","close":12.6631},{"date":"2022-10-25","close":13.2691},{"date":"2022-10-26","close":13.4851},{"date":"2022-10-27","close":13.6383},{"date":"2022-10-28","close":13.6522},{"date":"2022-10-31","close":13.5338},{"date":"2022-11-01","close":13.6383},{"date":"2022-11-02","close":13.4781},{"date":"2022-11-03","close":13.492},{"date":"2022-11-04","close":13.5059},{"date":"2022-11-07","close":13.7428},{"date":"2022-11-08","close":13.2761},{"date":"2022-11-09","close":13.2622},{"date":"2022-11-10","close":13.5268},{"date":"2022-11-11","close":13.5895},{"date":"2022-11-14","close":13.4711},{"date":"2022-11-15","close":13.5617},{"date":"2022-11-16","close":13.5338},{"date":"2022-11-17","close":13.5129},{"date":"2022-11-18","close":13.4224},{"date":"2022-11-21","close":13.5059},{"date":"2022-11-22","close":13.6453},{"date":"2022-11-23","close":13.7149},{"date":"2022-11-25","close":13.7637},{"date":"2022-11-28","close":13.4572},{"date":"2022-11-29","close":13.4642},{"date":"2022-11-30","close":13.687},{"date":"2022-12-01","close":13.4433},{"date":"2022-12-02","close":13.5129},{"date":"2022-12-05","close":13.3666},{"date":"2022-12-06","close":12.9975},{"date":"2022-12-07","close":13.0671},{"date":"2022-12-08","close":13.2064},{"date":"2022-12-09","close":13.3457},{"date":"2022-12-12","close":13.3806},{"date":"2022-12-13","close":13.4224},{"date":"2022-12-14","close":13.3723},{"date":"2022-12-15","close":13.3079},{"date":"2022-12-16","close":13.1362},{"date":"2022-12-19","close":12.8643},{"date":"2022-12-20","close":13.1505},{"date":"2022-12-21","close":13.3293},{"date":"2022-12-22","close":13.0074},{"date":"2022-12-23","close":13.3651},{"date":"2022-12-27","close":13.3365},{"date":"2022-12-28","close":13.1791},{"date":"2022-12-29","close":13.3794},{"date":"2022-12-30","close":13.2149},{"date":"2023-01-03","close":13.2864},{"date":"2023-01-04","close":13.4939},{"date":"2023-01-05","close":13.3079},{"date":"2023-01-06","close":13.2363},{"date":"2023-01-09","close":13.3007},{"date":"2023-01-10","close":13.4438},{"date":"2023-01-11","close":13.823},{"date":"2023-01-12","close":14.0305},{"date":"2023-01-13","close":13.5225},{"date":"2023-01-17","close":13.5154},{"date":"2023-01-18","close":13.5154},{"date":"2023-01-19","close":13.4438},{"date":"2023-01-20","close":13.6155},{"date":"2023-01-23","close":13.9304},{"date":"2023-01-24","close":13.9232},{"date":"2023-01-25","close":13.8588},{"date":"2023-01-26","close":14.0377},{"date":"2023-01-27","close":14.052},{"date":"2023-01-30","close":13.7658},{"date":"2023-01-31","close":13.8588},{"date":"2023-02-01","close":14.0806},{"date":"2023-02-02","close":14.1522},{"date":"2023-02-03","close":14.0878},{"date":"2023-02-06","close":14.0234},{"date":"2023-02-07","close":14.3382},{"date":"2023-02-08","close":14.2738},{"date":"2023-02-09","close":14.1808},{"date":"2023-02-10","close":14.1235},{"date":"2023-02-13","close":14.1021},{"date":"2023-02-14","close":14.0305},{"date":"2023-02-15","close":14.0878},{"date":"2023-02-16","close":14.1378},{"date":"2023-02-17","close":14.0806},{"date":"2023-02-21","close":13.823},{"date":"2023-02-22","close":13.8874},{"date":"2023-02-23","close":13.8946},{"date":"2023-02-24","close":13.823},{"date":"2023-02-27","close":13.916},{"date":"2023-02-28","close":13.8516},{"date":"2023-03-01","close":13.8445},{"date":"2023-03-02","close":13.9089},{"date":"2023-03-03","close":13.916},{"date":"2023-03-06","close":13.8874},{"date":"2023-03-07","close":13.73},{"date":"2023-03-08","close":13.7515},{"date":"2023-03-09","close":13.2006},{"date":"2023-03-10","close":12.6425},{"date":"2023-03-13","close":12.7283},{"date":"2023-03-14","close":13.1181},{"date":"2023-03-15","close":12.7872},{"date":"2023-03-16","close":13.0813},{"date":"2023-03-17","close":12.8166},{"date":"2023-03-20","close":12.7872},{"date":"2023-03-21","close":13.0151},{"date":"2023-03-22","close":12.7283},{"date":"2023-03-23","close":12.6401},{"date":"2023-03-24","close":12.8975},{"date":"2023-03-27","close":13.1107},{"date":"2023-03-28","close":13.0519},{"date":"2023-03-29","close":13.1328},{"date":"2023-03-30","close":13.3607},{"date":"2023-03-31","close":13.4343},{"date":"2023-04-03","close":13.4563},{"date":"2023-04-04","close":13.324},{"date":"2023-04-05","close":13.1695},{"date":"2023-04-06","close":13.2651},{"date":"2023-04-10","close":13.1916},{"date":"2023-04-11","close":13.3975},{"date":"2023-04-12","close":13.5004},{"date":"2023-04-13","close":13.6916},{"date":"2023-04-14","close":13.4195},{"date":"2023-04-17","close":13.5446},{"date":"2023-04-18","close":13.4269},{"date":"2023-04-19","close":13.5298},{"date":"2023-04-20","close":13.3313},{"date":"2023-04-21","close":13.3828},{"date":"2023-04-24","close":13.574},{"date":"2023-04-25","close":13.324},{"date":"2023-04-26","close":13.096},{"date":"2023-04-27","close":13.471},{"date":"2023-04-28","close":13.5887},{"date":"2023-05-01","close":13.4269},{"date":"2023-05-02","close":13.2651},{"date":"2023-05-03","close":13.3019},{"date":"2023-05-04","close":12.9784},{"date":"2023-05-05","close":13.3901},{"date":"2023-05-08","close":13.5446},{"date":"2023-05-09","close":13.4048},{"date":"2023-05-10","close":13.4637},{"date":"2023-05-11","close":13.4048},{"date":"2023-05-12","close":13.4195},{"date":"2023-05-15","close":13.5225},{"date":"2023-05-16","close":13.3166},{"date":"2023-05-17","close":13.5298},{"date":"2023-05-18","close":13.6622},{"date":"2023-05-19","close":13.7651},{"date":"2023-05-22","close":13.8019},{"date":"2023-05-23","close":13.7799},{"date":"2023-05-24","close":13.7872},{"date":"2023-05-25","close":13.7284},{"date":"2023-05-26","close":13.8387},{"date":"2023-05-30","close":13.8828},{"date":"2023-05-31","close":13.7799},{"date":"2023-06-01","close":13.9857},{"date":"2023-06-02","close":14.0372},{"date":"2023-06-05","close":14.0299},{"date":"2023-06-06","close":14.0225},{"date":"2023-06-07","close":13.9931},{"date":"2023-06-08","close":14.0299},{"date":"2023-06-09","close":14.0519},{"date":"2023-06-12","close":14.0078},{"date":"2023-06-13","close":14.0078},{"date":"2023-06-14","close":13.9852},{"date":"2023-06-15","close":14.0681},{"date":"2023-06-16","close":14.0908},{"date":"2023-06-20","close":13.9852},{"date":"2023-06-21","close":14.0229},{"date":"2023-06-22","close":13.7061},{"date":"2023-06-23","close":13.5929},{"date":"2023-06-26","close":13.7815},{"date":"2023-06-27","close":13.789},{"date":"2023-06-28","close":14.0455},{"date":"2023-06-29","close":14.1813},{"date":"2023-06-30","close":14.1738},{"date":"2023-07-03","close":14.2492},{"date":"2023-07-05","close":14.2266},{"date":"2023-07-06","close":14.3095},{"date":"2023-07-07","close":14.3925},{"date":"2023-07-10","close":14.3774},{"date":"2023-07-11","close":14.4227},{"date":"2023-07-12","close":14.5358},{"date":"2023-07-13","close":14.5735},{"date":"2023-07-14","close":14.4755},{"date":"2023-07-17","close":14.5811},{"date":"2023-07-18","close":14.7998},{"date":"2023-07-19","close":14.7998},{"date":"2023-07-20","close":14.6867},{"date":"2023-07-21","close":14.7244},{"date":"2023-07-24","close":14.7998},{"date":"2023-07-25","close":14.6414},{"date":"2023-07-26","close":14.9432},{"date":"2023-07-27","close":14.8979},{"date":"2023-07-28","close":14.747},{"date":"2023-07-31","close":14.7848},{"date":"2023-08-01","close":14.732},{"date":"2023-08-02","close":14.6188},{"date":"2023-08-03","close":14.7169},{"date":"2023-08-04","close":14.747},{"date":"2023-08-07","close":14.7998},{"date":"2023-08-08","close":14.8149},{"date":"2023-08-09","close":14.7546},{"date":"2023-08-10","close":14.7546},{"date":"2023-08-11","close":14.7395},{"date":"2023-08-14","close":14.7395},{"date":"2023-08-15","close":14.5962},{"date":"2023-08-16","close":14.566},{"date":"2023-08-17","close":14.4529},{"date":"2023-08-18","close":14.5434},{"date":"2023-08-21","close":14.5509},{"date":"2023-08-22","close":14.385},{"date":"2023-08-23","close":14.4679},{"date":"2023-08-24","close":14.4906},{"date":"2023-08-25","close":14.5132},{"date":"2023-08-28","close":14.6037},{"date":"2023-08-29","close":14.6414},{"date":"2023-08-30","close":14.6716},{"date":"2023-08-31","close":14.7018},{"date":"2023-09-01","close":14.7093},{"date":"2023-09-05","close":14.6113},{"date":"2023-09-06","close":14.483},{"date":"2023-09-07","close":14.6414},{"date":"2023-09-08","close":14.7621},{"date":"2023-09-11","close":14.7923},{"date":"2023-09-12","close":14.7998},{"date":"2023-09-13","close":14.8979},{"date":"2023-09-14","close":14.9211},{"date":"2023-09-15","close":14.8979},{"date":"2023-09-18","close":14.9443},{"date":"2023-09-19","close":14.9598},{"date":"2023-09-20","close":14.9288},{"date":"2023-09-21","close":14.751},{"date":"2023-09-22","close":14.8592},{"date":"2023-09-25","close":15.0989},{"date":"2023-09-26","close":14.8592},{"date":"2023-09-27","close":15.0216},{"date":"2023-09-28","close":15.184},{"date":"2023-09-29","close":15.0525},{"date":"2023-10-02","close":14.8206},{"date":"2023-10-03","close":14.5191},{"date":"2023-10-04","close":14.4959},{"date":"2023-10-05","close":14.6041},{"date":"2023-10-06","close":14.6582},{"date":"2023-10-09","close":14.8361},{"date":"2023-10-10","close":14.867},{"date":"2023-10-11","close":14.9288},{"date":"2023-10-12","close":14.7355},{"date":"2023-10-13","close":14.7124},{"date":"2023-10-16","close":15.0603},{"date":"2023-10-17","close":15.0757},{"date":"2023-10-18","close":14.8747},{"date":"2023-10-19","close":14.6273},{"date":"2023-10-20","close":14.5268},{"date":"2023-10-23","close":14.5423},{"date":"2023-10-24","close":14.6814},{"date":"2023-10-25","close":14.6118},{"date":"2023-10-26","close":14.6041},{"date":"2023-10-27","close":14.4263},{"date":"2023-10-30","close":14.6814},{"date":"2023-10-31","close":14.6582},{"date":"2023-11-01","close":14.8361},{"date":"2023-11-02","close":15.1453},{"date":"2023-11-03","close":15.1994},{"date":"2023-11-06","close":15.1066},{"date":"2023-11-07","close":15.0835},{"date":"2023-11-08","close":15.0989},{"date":"2023-11-09","close":15.0448},{"date":"2023-11-10","close":15.1608},{"date":"2023-11-13","close":15.153},{"date":"2023-11-14","close":15.269},{"date":"2023-11-15","close":15.2226},{"date":"2023-11-16","close":15.1762},{"date":"2023-11-17","close":15.1917},{"date":"2023-11-20","close":15.2535},{"date":"2023-11-21","close":15.2613},{"date":"2023-11-22","close":15.3386},{"date":"2023-11-24","close":15.3772},{"date":"2023-11-27","close":15.3463},{"date":"2023-11-28","close":15.269},{"date":"2023-11-29","close":15.2845},{"date":"2023-11-30","close":15.3231},{"date":"2023-12-01","close":15.4004},{"date":"2023-12-04","close":15.354},{"date":"2023-12-05","close":15.2922},{"date":"2023-12-06","close":15.2381},{"date":"2023-12-07","close":15.4159},{"date":"2023-12-08","close":15.5241},{"date":"2023-12-11","close":15.5087},{"date":"2023-12-12","close":15.5551},{"date":"2023-12-13","close":15.6246},{"date":"2023-12-14","close":15.6325},{"date":"2023-12-15","close":15.5058},{"date":"2023-12-18","close":15.6405},{"date":"2023-12-19","close":15.6167},{"date":"2023-12-20","close":15.4821},{"date":"2023-12-21","close":15.5375},{"date":"2023-12-22","close":15.6484},{"date":"2023-12-26","close":15.7909},{"date":"2023-12-27","close":15.878},{"date":"2023-12-28","close":15.9018},{"date":"2023-12-29","close":15.8622},{"date":"2024-01-02","close":15.8622},{"date":"2024-01-03","close":15.8622},{"date":"2024-01-04","close":16.2186},{"date":"2024-01-05","close":16.1631},{"date":"2024-01-08","close":16.1473},{"date":"2024-01-09","close":16.0839},{"date":"2024-01-10","close":16.1631},{"date":"2024-01-11","close":16.076},{"date":"2024-01-12","close":16.1552},{"date":"2024-01-16","close":15.981},{"date":"2024-01-17","close":15.9731},{"date":"2024-01-18","close":16.0602},{"date":"2024-01-19","close":16.1235},{"date":"2024-01-22","close":16.1473},{"date":"2024-01-23","close":16.1711},{"date":"2024-01-24","close":16.0998},{"date":"2024-01-25","close":16.2265},{"date":"2024-01-26","close":16.2819},{"date":"2024-01-29","close":16.2503},{"date":"2024-01-30","close":16.3215},{"date":"2024-01-31","close":16.0206},{"date":"2024-02-01","close":15.9018},{"date":"2024-02-02","close":15.9731},{"date":"2024-02-05","close":15.8147},{"date":"2024-02-06","close":15.7909},{"date":"2024-02-07","close":15.9889},{"date":"2024-02-08","close":15.8464},{"date":"2024-02-09","close":15.8939},{"date":"2024-02-12","close":15.9889},{"date":"2024-02-13","close":16.0127},{"date":"2024-02-14","close":16.0285},{"date":"2024-02-15","close":15.9731},{"date":"2024-02-16","close":15.9572},{"date":"2024-02-20","close":15.9256},{"date":"2024-02-21","close":15.8622},{"date":"2024-02-22","close":15.9256},{"date":"2024-02-23","close":15.9256},{"date":"2024-02-26","close":15.8939},{"date":"2024-02-27","close":16.0127},{"date":"2024-02-28","close":15.9652},{"date":"2024-02-29","close":16.0206},{"date":"2024-03-01","close":16.0206},{"date":"2024-03-04","close":16.0919},{"date":"2024-03-05","close":16.0206},{"date":"2024-03-06","close":16.1473},{"date":"2024-03-07","close":16.2027},{"date":"2024-03-08","close":16.2423},{"date":"2024-03-11","close":16.2661},{"date":"2024-03-12","close":16.4166},{"date":"2024-03-13","close":16.4562},{"date":"2024-03-14","close":16.2048},{"date":"2024-03-15","close":16.367},{"date":"2024-03-18","close":16.2535},{"date":"2024-03-19","close":16.1724},{"date":"2024-03-20","close":16.1643},{"date":"2024-03-21","close":16.2535},{"date":"2024-03-22","close":16.2048},{"date":"2024-03-25","close":16.3102},{"date":"2024-03-26","close":16.4075},{"date":"2024-03-27","close":16.6021},{"date":"2024-03-28","close":16.8777},{"date":"2024-04-01","close":16.5291},{"date":"2024-04-02","close":16.6426},{"date":"2024-04-03","close":16.6021},{"date":"2024-04-04","close":16.5048},{"date":"2024-04-05","close":16.675},{"date":"2024-04-08","close":16.6669},{"date":"2024-04-09","close":16.6426},{"date":"2024-04-10","close":16.5291},{"date":"2024-04-11","close":16.6345},{"date":"2024-04-12","close":16.4399},{"date":"2024-04-15","close":16.4075},{"date":"2024-04-16","close":16.4075},{"date":"2024-04-17","close":16.4805},{"date":"2024-04-18","close":16.5534},{"date":"2024-04-19","close":16.6912},{"date":"2024-04-22","close":16.748},{"date":"2024-04-23","close":16.8128},{"date":"2024-04-24","close":16.8534},{"date":"2024-04-25","close":16.7237},{"date":"2024-04-26","close":16.8453},{"date":"2024-04-29","close":16.8696},{"date":"2024-04-30","close":16.7075},{"date":"2024-05-01","close":16.902},{"date":"2024-05-02","close":16.6507},{"date":"2024-05-03","close":16.7075},{"date":"2024-05-06","close":16.9344},{"date":"2024-05-07","close":16.8615},{"date":"2024-05-08","close":16.8453},{"date":"2024-05-09","close":16.9588},{"date":"2024-05-10","close":17.1047},{"date":"2024-05-13","close":17.1371},{"date":"2024-05-14","close":17.2263},{"date":"2024-05-15","close":17.1614},{"date":"2024-05-16","close":17.1452},{"date":"2024-05-17","close":17.2506},{"date":"2024-05-20","close":17.2911},{"date":"2024-05-21","close":17.3965},{"date":"2024-05-22","close":17.3235},{"date":"2024-05-23","close":17.1857},{"date":"2024-05-24","close":17.3073},{"date":"2024-05-28","close":17.2992},{"date":"2024-05-29","close":17.2263},{"date":"2024-05-30","close":17.3641},{"date":"2024-05-31","close":17.4857},{"date":"2024-06-03","close":17.4857},{"date":"2024-06-04","close":17.4857},{"date":"2024-06-05","close":17.4938},{"date":"2024-06-06","close":17.3154},{"date":"2024-06-07","close":17.4532},{"date":"2024-06-10","close":17.4451},{"date":"2024-06-11","close":17.356},{"date":"2024-06-12","close":17.3722},{"date":"2024-06-13","close":17.2425},{"date":"2024-06-14","close":17.1512},{"date":"2024-06-17","close":17.1761},{"date":"2024-06-18","close":17.0766},{"date":"2024-06-20","close":17.0683},{"date":"2024-06-21","close":17.0683},{"date":"2024-06-24","close":17.143},{"date":"2024-06-25","close":17.0185},{"date":"2024-06-26","close":17.06},{"date":"2024-06-27","close":17.2508},{"date":"2024-06-28","close":17.2839},{"date":"2024-07-01","close":17.1761},{"date":"2024-07-02","close":17.3171},{"date":"2024-07-03","close":17.3835},{"date":"2024-07-05","close":17.4996},{"date":"2024-07-08","close":17.541},{"date":"2024-07-09","close":17.4664},{"date":"2024-07-10","close":17.541},{"date":"2024-07-11","close":17.5991},{"date":"2024-07-12","close":17.5742},{"date":"2024-07-15","close":17.4415},{"date":"2024-07-16","close":17.4332},{"date":"2024-07-17","close":17.4747},{"date":"2024-07-18","close":17.2922},{"date":"2024-07-19","close":17.1761},{"date":"2024-07-22","close":17.4001},{"date":"2024-07-23","close":17.3088},{"date":"2024-07-24","close":17.2176},{"date":"2024-07-25","close":17.2259},{"date":"2024-07-26","close":17.3752},{"date":"2024-07-29","close":17.3254},{"date":"2024-07-30","close":17.6489},{"date":"2024-07-31","close":17.3669},{"date":"2024-08-01","close":17.2757},{"date":"2024-08-02","close":16.8278},{"date":"2024-08-05","close":16.4214},{"date":"2024-08-06","close":16.8776},{"date":"2024-08-07","close":16.8361},{"date":"2024-08-08","close":16.9439},{"date":"2024-08-09","close":17.002},{"date":"2024-08-12","close":17.0683},{"date":"2024-08-13","close":17.0434},{"date":"2024-08-14","close":17.06},{"date":"2024-08-15","close":17.1927},{"date":"2024-08-16","close":17.201},{"date":"2024-08-19","close":17.2839},{"date":"2024-08-20","close":17.2342},{"date":"2024-08-21","close":17.3752},{"date":"2024-08-22","close":17.342},{"date":"2024-08-23","close":17.3503},{"date":"2024-08-26","close":17.3918},{"date":"2024-08-27","close":17.483},{"date":"2024-08-28","close":17.3918},{"date":"2024-08-29","close":17.4249},{"date":"2024-08-30","close":17.483},{"date":"2024-09-03","close":17.4166},{"date":"2024-09-04","close":17.3586},{"date":"2024-09-05","close":17.3005},{"date":"2024-09-06","close":17.0185},{"date":"2024-09-09","close":17.06},{"date":"2024-09-10","close":17.0351},{"date":"2024-09-11","close":17.0268},{"date":"2024-09-12","close":17.1512},{"date":"2024-09-13","close":17.2956},{"date":"2024-09-16","close":17.2616},{"date":"2024-09-17","close":17.1258},{"date":"2024-09-18","close":17.2701},{"date":"2024-09-19","close":17.6182},{"date":"2024-09-20","close":17.4994},{"date":"2024-09-23","close":17.5673},{"date":"2024-09-24","close":17.5843},{"date":"2024-09-25","close":17.3975},{"date":"2024-09-26","close":17.5588},{"date":"2024-09-27","close":17.7541},{"date":"2024-09-30","close":17.7796},{"date":"2024-10-01","close":17.6097},{"date":"2024-10-02","close":17.6947},{"date":"2024-10-03","close":17.7286},{"date":"2024-10-04","close":17.873},{"date":"2024-10-07","close":17.8475},{"date":"2024-10-08","close":17.839},{"date":"2024-10-09","close":17.839},{"date":"2024-10-10","close":17.9409},{"date":"2024-10-11","close":18.1022},{"date":"2024-10-14","close":18.1532},{"date":"2024-10-15","close":18.1786},{"date":"2024-10-16","close":18.3145},{"date":"2024-10-17","close":18.323},{"date":"2024-10-18","close":18.3824},{"date":"2024-10-21","close":18.4418},{"date":"2024-10-22","close":18.3315},{"date":"2024-10-23","close":18.255},{"date":"2024-10-24","close":18.3994},{"date":"2024-10-25","close":18.323},{"date":"2024-10-28","close":18.3994},{"date":"2024-10-29","close":18.3145},{"date":"2024-10-30","close":18.1192},{"date":"2024-10-31","close":17.9494},{"date":"2024-11-01","close":17.8305},{"date":"2024-11-04","close":17.7286},{"date":"2024-11-05","close":17.839},{"date":"2024-11-06","close":18.1701},{"date":"2024-11-07","close":18.1107},{"date":"2024-11-08","close":18.2805},{"date":"2024-11-11","close":18.3315},{"date":"2024-11-12","close":18.2805},{"date":"2024-11-13","close":18.289},{"date":"2024-11-14","close":18.323},{"date":"2024-11-15","close":18.2635},{"date":"2024-11-18","close":18.4079},{"date":"2024-11-19","close":18.5352},{"date":"2024-11-20","close":18.5013},{"date":"2024-11-21","close":18.4928},{"date":"2024-11-22","close":18.6966},{"date":"2024-11-25","close":18.6796},{"date":"2024-11-26","close":18.6796},{"date":"2024-11-27","close":18.6881},{"date":"2024-11-29","close":18.8069},{"date":"2024-12-02","close":18.7645},{"date":"2024-12-03","close":18.8324},{"date":"2024-12-04","close":18.7645},{"date":"2024-12-05","close":18.8239},{"date":"2024-12-06","close":18.8579},{"date":"2024-12-09","close":18.9088},{"date":"2024-12-10","close":18.7475},{"date":"2024-12-11","close":18.7815},{"date":"2024-12-12","close":18.7475},{"date":"2024-12-13","close":18.8256},{"date":"2024-12-16","close":18.5913},{"date":"2024-12-17","close":18.4871},{"date":"2024-12-18","close":18.1573},{"date":"2024-12-19","close":18.3396},{"date":"2024-12-20","close":18.5566},{"date":"2024-12-23","close":18.6867},{"date":"2024-12-24","close":18.8777},{"date":"2024-12-26","close":19.0426},{"date":"2024-12-27","close":19.112},{"date":"2024-12-30","close":19.0426},{"date":"2024-12-31","close":18.9992},{"date":"2025-01-02","close":19.2769},{"date":"2025-01-03","close":19.2509},{"date":"2025-01-06","close":19.1988},{"date":"2025-01-07","close":19.1554},{"date":"2025-01-08","close":19.1728},{"date":"2025-01-10","close":19.0773},{"date":"2025-01-13","close":19.1815},{"date":"2025-01-14","close":19.4679},{"date":"2025-01-15","close":19.6675},{"date":"2025-01-16","close":19.9626},{"date":"2025-01-17","close":20.1188},{"date":"2025-01-21","close":20.2838},{"date":"2025-01-22","close":20.2924},{"date":"2025-01-23","close":20.2924},{"date":"2025-01-24","close":20.3358},{"date":"2025-01-27","close":20.223},{"date":"2025-01-28","close":20.4313},{"date":"2025-01-29","close":20.1188},{"date":"2025-01-30","close":20.3272},{"date":"2025-01-31","close":20.5441},{"date":"2025-02-03","close":20.657},{"date":"2025-02-04","close":20.6656},{"date":"2025-02-05","close":20.0494},{"date":"2025-02-06","close":19.7283},{"date":"2025-02-07","close":19.737},{"date":"2025-02-10","close":19.8498},{"date":"2025-02-11","close":19.7109},{"date":"2025-02-12","close":19.8845},{"date":"2025-02-13","close":20.0321},{"date":"2025-02-14","close":20.197},{"date":"2025-02-18","close":20.2664},{"date":"2025-02-19","close":20.3706},{"date":"2025-02-20","close":20.3098},{"date":"2025-02-21","close":20.2056},{"date":"2025-02-24","close":20.1536},{"date":"2025-02-25","close":20.0928},{"date":"2025-02-26","close":19.9973},{"date":"2025-02-27","close":20.0668},{"date":"2025-02-28","close":20.2924},{"date":"2025-03-03","close":20.1622},{"date":"2025-03-04","close":19.7717},{"date":"2025-03-05","close":19.6415},{"date":"2025-03-06","close":19.3811},{"date":"2025-03-07","close":19.9713},{"date":"2025-03-10","close":19.4853},{"date":"2025-03-11","close":18.9732},{"date":"2025-03-12","close":18.8777},{"date":"2025-03-13","close":18.6086},{"date":"2025-03-14","close":18.8927},{"date":"2025-03-17","close":19.2212},{"date":"2025-03-18","close":19.3722},{"date":"2025-03-19","close":19.31},{"date":"2025-03-20","close":19.2922},{"date":"2025-03-21","close":19.3189},{"date":"2025-03-24","close":19.5764},{"date":"2025-03-25","close":19.8072},{"date":"2025-03-26","close":19.7362},{"date":"2025-03-27","close":19.8516},{"date":"2025-03-28","close":19.6296},{"date":"2025-03-31","close":19.674},{"date":"2025-04-01","close":19.7894},{"date":"2025-04-02","close":19.896},{"date":"2025-04-03","close":19.1058},{"date":"2025-04-04","close":17.7297},{"date":"2025-04-07","close":17.1437},{"date":"2025-04-08","close":16.7886},{"date":"2025-04-09","close":18.5199},{"date":"2025-04-10","close":17.6143},{"date":"2025-04-11","close":17.6764},{"date":"2025-04-14","close":17.7741},{"date":"2025-04-15","close":17.9073},{"date":"2025-04-16","close":17.8362},{"date":"2025-04-17","close":18.1115},{"date":"2025-04-21","close":17.6675},{"date":"2025-04-22","close":18.1115},{"date":"2025-04-23","close":18.4222},{"date":"2025-04-24","close":18.7329},{"date":"2025-04-25","close":18.7418},{"date":"2025-04-28","close":18.8661},{"date":"2025-04-29","close":18.3512},{"date":"2025-04-30","close":18.3423},{"date":"2025-05-01","close":18.0582},{"date":"2025-05-02","close":18.4666},{"date":"2025-05-05","close":18.2269},{"date":"2025-05-06","close":18.36},{"date":"2025-05-07","close":18.4577},{"date":"2025-05-08","close":18.6441},{"date":"2025-05-09","close":18.6974},{"date":"2025-05-12","close":19.168},{"date":"2025-05-13","close":19.3366},{"date":"2025-05-14","close":19.2035},{"date":"2025-05-15","close":19.239},{"date":"2025-05-16","close":19.4521},{"date":"2025-05-19","close":19.4521},{"date":"2025-05-20","close":19.5231},{"date":"2025-05-21","close":19.1147},{"date":"2025-05-22","close":19.1058},{"date":"2025-05-23","close":19.168},{"date":"2025-05-27","close":19.5053},{"date":"2025-05-28","close":19.5231},{"date":"2025-05-29","close":19.5231},{"date":"2025-05-30","close":19.5764},{"date":"2025-06-02","close":19.5053},{"date":"2025-06-03","close":19.4964},{"date":"2025-06-04","close":19.4698},{"date":"2025-06-05","close":19.4876},{"date":"2025-06-06","close":19.7006},{"date":"2025-06-09","close":19.7184},{"date":"2025-06-10","close":19.8338},{"date":"2025-06-11","close":19.9137},{"date":"2025-06-12","close":19.7805},{"date":"2025-06-13","close":19.5356},{"date":"2025-06-16","close":19.345},{"date":"2025-06-17","close":19.345},{"date":"2025-06-18","close":19.5174},{"date":"2025-06-20","close":19.4993},{"date":"2025-06-23","close":19.4811},{"date":"2025-06-24","close":19.5265},{"date":"2025-06-25","close":19.5628},{"date":"2025-06-26","close":19.7352},{"date":"2025-06-27","close":19.9167},{"date":"2025-06-30","close":19.9257},{"date":"2025-07-01","close":20.0074},{"date":"2025-07-02","close":20.1979},{"date":"2025-07-03","close":20.334},{"date":"2025-07-07","close":20.2615},{"date":"2025-07-08","close":20.3431},{"date":"2025-07-09","close":20.4339},{"date":"2025-07-10","close":20.6698},{"date":"2025-07-11","close":20.7242},{"date":"2025-07-14","close":20.7424},{"date":"2025-07-15","close":20.6425},{"date":"2025-07-16","close":20.9238},{"date":"2025-07-17","close":21.0962},{"date":"2025-07-18","close":21.0599},{"date":"2025-07-21","close":20.7061},{"date":"2025-07-22","close":20.8331},{"date":"2025-07-23","close":20.9329},{"date":"2025-07-24","close":20.8966},{"date":"2025-07-25","close":20.9692},{"date":"2025-07-28","close":20.5972},{"date":"2025-07-29","close":20.4439},{"date":"2025-07-30","close":20.5255},{"date":"2025-07-31","close":20.5255},{"date":"2025-08-01","close":20.3079},{"date":"2025-08-04","close":20.3169},{"date":"2025-08-05","close":20.3895},{"date":"2025-08-06","close":20.3623},{"date":"2025-08-07","close":20.3079},{"date":"2025-08-08","close":20.4621},{"date":"2025-08-11","close":20.3623},{"date":"2025-08-12","close":20.3804},{"date":"2025-08-13","close":20.58},{"date":"2025-08-14","close":20.5528},{"date":"2025-08-15","close":20.326},{"date":"2025-08-18","close":20.326},{"date":"2025-08-19","close":20.3079},{"date":"2025-08-20","close":20.2172},{"date":"2025-08-21","close":20.19},{"date":"2025-08-22","close":20.2444},{"date":"2025-08-25","close":20.0267},{"date":"2025-08-26","close":20.1809},{"date":"2025-08-27","close":20.2353},{"date":"2025-08-28","close":20.1809},{"date":"2025-08-29","close":20.3169},{"date":"2025-09-02","close":20.2444},{"date":"2025-09-03","close":20.2444},{"date":"2025-09-04","close":20.2897},{"date":"2025-09-05","close":20.3532},{"date":"2025-09-08","close":20.3986},{"date":"2025-09-09","close":20.1718},{"date":"2025-09-10","close":20.2716},{"date":"2025-09-11","close":20.3169},{"date":"2025-09-12","close":20.2262},{"date":"2025-09-15","close":19.7637},{"date":"2025-09-16","close":19.6245},{"date":"2025-09-17","close":19.5596},{"date":"2025-09-18","close":19.8657},{"date":"2025-09-19","close":19.9955},{"date":"2025-09-22","close":19.4205},{"date":"2025-09-23","close":19.2536},{"date":"2025-09-24","close":18.9475},{"date":"2025-09-25","close":19.0681},{"date":"2025-09-26","close":18.9753},{"date":"2025-09-29","close":18.9568},{"date":"2025-09-30","close":18.929},{"date":"2025-10-01","close":18.6693},{"date":"2025-10-02","close":18.9104},{"date":"2025-10-03","close":18.6878},{"date":"2025-10-06","close":18.66},{"date":"2025-10-07","close":18.4189},{"date":"2025-10-08","close":18.2427},{"date":"2025-10-09","close":17.714},{"date":"2025-10-10","close":17.5285},{"date":"2025-10-13","close":18.0757},{"date":"2025-10-14","close":18.4931},{"date":"2025-10-15","close":18.5951},{"date":"2025-10-16","close":18.1128},{"date":"2025-10-17","close":18.0943},{"date":"2025-10-20","close":18.1777},{"date":"2025-10-21","close":18.4652},{"date":"2025-10-22","close":18.5116},{"date":"2025-10-23","close":18.4931},{"date":"2025-10-24","close":18.6229},{"date":"2025-10-27","close":18.8455},{"date":"2025-10-28","close":19.0774},{"date":"2025-10-29","close":19.1145},{"date":"2025-10-30","close":18.6878},{"date":"2025-10-31","close":18.8733},{"date":"2025-11-03","close":18.929},{"date":"2025-11-04","close":18.7991},{"date":"2025-11-05","close":18.9011},{"date":"2025-11-06","close":18.5487},{"date":"2025-11-07","close":18.7342},{"date":"2025-11-10","close":18.8177},{"date":"2025-11-11","close":18.8362},{"date":"2025-11-12","close":18.9011},{"date":"2025-11-13","close":18.8177},{"date":"2025-11-14","close":18.7435},{"date":"2025-11-17","close":18.2519},{"date":"2025-11-18","close":18.1035},{"date":"2025-11-19","close":18.1128},{"date":"2025-11-20","close":18.1035},{"date":"2025-11-21","close":18.4003},{"date":"2025-11-24","close":18.6878},{"date":"2025-11-25","close":18.864},{"date":"2025-11-26","close":19.0217},{"date":"2025-11-28","close":19.1237},{"date":"2025-12-01","close":19.0866},{"date":"2025-12-02","close":19.1423},{"date":"2025-12-03","close":19.3092},{"date":"2025-12-04","close":19.402},{"date":"2025-12-05","close":19.4947},{"date":"2025-12-08","close":19.4947},{"date":"2025-12-09","close":19.4762},{"date":"2025-12-10","close":19.504},{"date":"2025-12-11","close":19.3556},{"date":"2025-12-12","close":19.337},{"date":"2025-12-15","close":19.2814},{"date":"2025-12-16","close":19.12},{"date":"2025-12-17","close":19.1675},{"date":"2025-12-18","close":19.12},{"date":"2025-12-19","close":18.9301},{"date":"2025-12-22","close":18.9016},{"date":"2025-12-23","close":18.9111},{"date":"2025-12-24","close":18.9871},{"date":"2025-12-26","close":19.177},{"date":"2025-12-29","close":19.1485},{"date":"2025-12-30","close":19.2624},{"date":"2025-12-31","close":19.2054},{"date":"2026-01-02","close":19.4048},{"date":"2026-01-05","close":19.6801},{"date":"2026-01-06","close":19.5472},{"date":"2026-01-07","close":19.158},{"date":"2026-01-08","close":19.7276},{"date":"2026-01-09","close":19.5947},{"date":"2026-01-12","close":19.4808},{"date":"2026-01-13","close":19.4428},{"date":"2026-01-14","close":19.8225},{"date":"2026-01-15","close":19.927},{"date":"2026-01-16","close":19.8415},{"date":"2026-01-20","close":19.5947},{"date":"2026-01-21","close":19.9175},{"date":"2026-01-22","close":19.8415},{"date":"2026-01-23","close":19.7276},{"date":"2026-01-26","close":19.3194},{"date":"2026-01-27","close":19.2624},{"date":"2026-01-28","close":19.1675},{"date":"2026-01-29","close":19.139},{"date":"2026-01-30","close":18.8827},{"date":"2026-02-02","close":18.5314},{"date":"2026-02-03","close":18.1612},{"date":"2026-02-04","close":18.5694},{"date":"2026-02-05","close":17.8384},{"date":"2026-02-06","close":18.332},{"date":"2026-02-09","close":18.4934},{"date":"2026-02-10","close":18.9491},{"date":"2026-02-11","close":18.9016},{"date":"2026-02-12","close":18.4839},{"date":"2026-02-13","close":18.389},{"date":"2026-02-17","close":18.3225},{"date":"2026-02-18","close":18.427},{"date":"2026-02-19","close":17.9903},{"date":"2026-02-20","close":18.1801},{"date":"2026-02-23","close":18.0852},{"date":"2026-02-24","close":18.2086},{"date":"2026-02-25","close":18.5219},{"date":"2026-02-26","close":18.3036},{"date":"2026-02-27","close":17.677},{"date":"2026-03-02","close":18.0187},{"date":"2026-03-03","close":17.9903},{"date":"2026-03-04","close":18.1612},{"date":"2026-03-05","close":18.0377},{"date":"2026-03-06","close":17.7909},{"date":"2026-03-09","close":17.7434},{"date":"2026-03-10","close":17.5536},{"date":"2026-03-11","close":17.5536},{"date":"2026-03-12","close":17.1548},{"date":"2026-03-13","close":17.4112},{"date":"2026-03-16","close":17.4892},{"date":"2026-03-17","close":17.9766},{"date":"2026-03-18","close":17.8206},{"date":"2026-03-19","close":17.7329},{"date":"2026-03-20","close":17.5086},{"date":"2026-03-23","close":17.8206},{"date":"2026-03-24","close":17.5086},{"date":"2026-03-25","close":17.6061},{"date":"2026-03-26","close":17.4697},{"date":"2026-03-27","close":17.0115},{"date":"2026-03-30","close":17.2942},{"date":"2026-03-31","close":17.5671},{"date":"2026-04-01","close":17.2844},{"date":"2026-04-02","close":17.6354},{"date":"2026-04-06","close":17.8401},{"date":"2026-04-07","close":17.5964},{"date":"2026-04-08","close":17.7134},{"date":"2026-04-09","close":17.5574},{"date":"2026-04-10","close":17.6354},{"date":"2026-04-13","close":17.7329},{"date":"2026-04-14","close":18.1618},{"date":"2026-04-15","close":18.4933},{"date":"2026-04-16","close":18.308},{"date":"2026-04-17","close":18.6103},{"date":"2026-04-20","close":18.6395},{"date":"2026-04-21","close":18.4835},{"date":"2026-04-22","close":18.62},{"date":"2026-04-23","close":18.1521},{"date":"2026-04-24","close":18.2008},{"date":"2026-04-27","close":18.1423},{"date":"2026-04-28","close":18.4445},{"date":"2026-04-29","close":18.2008},{"date":"2026-04-30","close":18.6785},{"date":"2026-05-01","close":18.7662},{"date":"2026-05-04","close":18.698},{"date":"2026-05-05","close":18.8637},{"date":"2026-05-06","close":18.6785},{"date":"2026-05-07","close":18.4835},{"date":"2026-05-08","close":18.5323},{"date":"2026-05-11","close":18.2106},{"date":"2026-05-12","close":18.2983},{"date":"2026-05-13","close":18.308},{"date":"2026-05-14","close":18.464},{"date":"2026-05-15","close":18.425},{"date":"2026-05-18","close":18.2495},{"date":"2026-05-19","close":18.1033},{"date":"2026-05-20","close":18.2301},{"date":"2026-05-21","close":18.269},{"date":"2026-05-22","close":18.1228},{"date":"2026-05-26","close":18.347},{"date":"2026-05-27","close":18.386},{"date":"2026-05-28","close":18.3373},{"date":"2026-05-29","close":18.5128},{"date":"2026-06-01","close":18.5908},{"date":"2026-06-02","close":18.4933},{"date":"2026-06-03","close":18.2106},{"date":"2026-06-04","close":18.425},{"date":"2026-06-05","close":18.3178},{"date":"2026-06-08","close":18.2983},{"date":"2026-06-09","close":18.5518},{"date":"2026-06-10","close":18.5615},{"date":"2026-06-11","close":18.5908},{"date":"2026-06-12","close":18.776},{"date":"2026-06-15","close":18.62},{"date":"2026-06-16","close":18.62},{"date":"2026-06-17","close":18.1},{"date":"2026-06-18","close":18.03},{"date":"2026-06-22","close":17.84},{"date":"2026-06-23","close":17.89},{"date":"2026-06-24","close":17.85},{"date":"2026-06-25","close":17.99},{"date":"2026-06-26","close":18.19},{"date":"2026-06-29","close":18.51},{"date":"2026-06-30","close":18.53},{"date":"2026-07-01","close":18.66},{"date":"2026-07-02","close":18.73},{"date":"2026-07-06","close":18.56},{"date":"2026-07-07","close":18.47},{"date":"2026-07-08","close":18.38},{"date":"2026-07-09","close":18.41},{"date":"2026-07-10","close":18.78},{"date":"2026-07-13","close":18.64},{"date":"2026-07-14","close":18.79},{"date":"2026-07-15","close":18.92},{"date":"2026-07-16","close":19.21},{"date":"2026-07-17","close":19.17},{"date":"2026-07-20","close":18.98},{"date":"2026-07-21","close":18.95},{"date":"2026-07-22","close":18.86},{"date":"2026-07-23","close":18.61},{"date":"2026-07-24","close":18.78},{"date":"2026-07-27","close":18.89},{"date":"2026-07-28","close":19.04},{"date":"2026-07-29","close":18.71},{"date":"2026-07-30","close":18.83},{"date":"2026-07-31","close":18.76},{"date":"2026-08-03","close":19.17},{"date":"2026-08-04","close":19.65},{"date":"2026-08-05","close":19.32},{"date":"2026-08-06","close":19.62},{"date":"2026-08-07","close":20.01},{"date":"2026-08-10","close":19.98},{"date":"2026-08-11","close":19.97},{"date":"2026-08-12","close":19.87},{"date":"2026-08-13","close":20.19},{"date":"2026-08-14","close":19.87},{"date":"2026-08-17","close":19.64},{"date":"2026-08-18","close":19.67},{"date":"2026-08-19","close":19.8},{"date":"2026-08-20","close":19.78},{"date":"2026-08-21","close":19.92},{"date":"2026-08-24","close":20.05},{"date":"2026-08-25","close":19.93},{"date":"2026-08-26","close":19.9},{"date":"2026-08-27","close":19.88},{"date":"2026-08-28","close":19.95},{"date":"2026-08-31","close":20.07},{"date":"2026-09-01","close":19.91},{"date":"2026-09-02","close":20.02},{"date":"2026-09-03","close":20.01},{"date":"2026-09-04","close":20.04},{"date":"2026-09-08","close":19.7},{"date":"2026-09-09","close":19.66},{"date":"2026-09-10","close":19.68},{"date":"2026-09-11","close":19.74},{"date":"2026-09-14","close":19.8},{"date":"2026-09-15","close":19.37},{"date":"2026-09-16","close":19.37},{"date":"2026-09-17","close":19.65},{"date":"2026-09-18","close":19.4},{"date":"2026-09-21","close":19.44},{"date":"2026-09-22","close":19.36},{"date":"2026-09-23","close":19.15},{"date":"2026-09-24","close":19.13},{"date":"2026-09-25","close":19.2},{"date":"2026-09-28","close":19.13},{"date":"2026-09-29","close":19.36},{"date":"2026-09-30","close":19.1},{"date":"2026-10-01","close":19.16},{"date":"2026-10-02","close":18.86},{"date":"2026-10-05","close":18.82},{"date":"2026-10-06","close":18.64},{"date":"2026-10-07","close":18.45},{"date":"2026-10-08","close":18.74},{"date":"2026-10-09","close":18.56},{"date":"2026-10-12","close":18.63},{"date":"2026-10-13","close":18.56},{"date":"2026-10-14","close":18.59},{"date":"2026-10-15","close":18.92},{"date":"2026-10-16","close":18.72},{"date":"2026-10-19","close":18.41},{"date":"2026-10-20","close":18.51},{"date":"2026-10-21","close":18.4},{"date":"2026-10-22","close":18.79}],"chart_data":[{"date":"2024-10-23","open":18.26,"high":18.35,"low":18.18,"close":18.26,"volume":2025363,"rsi_14":77.19,"sma_20":21.2,"sma_60":20.84,"sma_120":20.95},{"date":"2024-10-24","open":18.24,"high":18.42,"low":18.22,"close":18.4,"volume":1951426,"rsi_14":77.19,"sma_20":21.25,"sma_60":20.85,"sma_120":20.96},{"date":"2024-10-25","open":18.42,"high":18.45,"low":18.29,"close":18.32,"volume":2058033,"rsi_14":73.33,"sma_20":21.28,"sma_60":20.86,"sma_120":20.96},{"date":"2024-10-28","open":18.33,"high":18.42,"low":18.32,"close":18.4,"volume":1886723,"rsi_14":75.78,"sma_20":21.32,"sma_60":20.88,"sma_120":20.97},{"date":"2024-10-29","open":18.36,"high":18.41,"low":18.29,"close":18.31,"volume":2578742,"rsi_14":70.29,"sma_20":21.36,"sma_60":20.91,"sma_120":20.98},{"date":"2024-10-30","open":18.37,"high":18.72,"low":18.08,"close":18.12,"volume":4200348,"rsi_14":57.05,"sma_20":21.38,"sma_60":20.93,"sma_120":20.98},{"date":"2024-10-31","open":18.05,"high":18.18,"low":17.93,"close":17.95,"volume":2804854,"rsi_14":44.0,"sma_20":21.4,"sma_60":20.94,"sma_120":20.98},{"date":"2024-11-01","open":18.0,"high":18.07,"low":17.8,"close":17.83,"volume":3433576,"rsi_14":37.97,"sma_20":21.39,"sma_60":20.95,"sma_120":20.98},{"date":"2024-11-04","open":17.84,"high":17.84,"low":17.65,"close":17.73,"volume":2955949,"rsi_14":34.13,"sma_20":21.39,"sma_60":20.96,"sma_120":20.98},{"date":"2024-11-05","open":17.75,"high":17.88,"low":17.74,"close":17.84,"volume":3762207,"rsi_14":32.93,"sma_20":21.39,"sma_60":20.97,"sma_120":20.98},{"date":"2024-11-06","open":18.13,"high":18.29,"low":17.92,"close":18.17,"volume":6740032,"rsi_14":45.54,"sma_20":21.41,"sma_60":20.98,"sma_120":20.98},{"date":"2024-11-07","open":18.22,"high":18.24,"low":18.09,"close":18.11,"volume":3629769,"rsi_14":42.08,"sma_20":21.42,"sma_60":20.99,"sma_120":20.98},{"date":"2024-11-08","open":18.19,"high":18.29,"low":18.14,"close":18.28,"volume":2877012,"rsi_14":45.58,"sma_20":21.43,"sma_60":21.01,"sma_120":20.98},{"date":"2024-11-11","open":18.37,"high":18.43,"low":18.26,"close":18.33,"volume":4098209,"rsi_14":50.0,"sma_20":21.44,"sma_60":21.02,"sma_120":20.98},{"date":"2024-11-12","open":18.35,"high":18.37,"low":18.22,"close":18.28,"volume":3294917,"rsi_14":50.73,"sma_20":21.44,"sma_60":21.03,"sma_120":20.98},{"date":"2024-11-13","open":18.25,"high":18.43,"low":18.23,"close":18.29,"volume":3583778,"rsi_14":46.56,"sma_20":21.44,"sma_60":21.04,"sma_120":20.99},{"date":"2024-11-14","open":18.3,"high":18.42,"low":18.29,"close":18.32,"volume":3692740,"rsi_14":50.0,"sma_20":21.44,"sma_60":21.06,"sma_120":20.99},{"date":"2024-11-15","open":18.34,"high":18.38,"low":18.21,"close":18.26,"volume":3733853,"rsi_14":45.6,"sma_20":21.43,"sma_60":21.07,"sma_120":20.99},{"date":"2024-11-18","open":18.25,"high":18.42,"low":18.2,"close":18.41,"volume":3320920,"rsi_14":52.91,"sma_20":21.43,"sma_60":21.08,"sma_120":20.99},{"date":"2024-11-19","open":18.33,"high":18.54,"low":18.32,"close":18.54,"volume":4243627,"rsi_14":63.54,"sma_20":21.44,"sma_60":21.09,"sma_120":21.0},{"date":"2024-11-20","open":18.56,"high":18.56,"low":18.4,"close":18.5,"volume":3879574,"rsi_14":69.7,"sma_20":21.46,"sma_60":21.1,"sma_120":21.0},{"date":"2024-11-21","open":18.52,"high":18.57,"low":18.44,"close":18.49,"volume":4388396,"rsi_14":75.66,"sma_20":21.46,"sma_60":21.12,"sma_120":21.0},{"date":"2024-11-22","open":18.51,"high":18.71,"low":18.5,"close":18.7,"volume":4212830,"rsi_14":84.76,"sma_20":21.49,"sma_60":21.13,"sma_120":21.0},{"date":"2024-11-25","open":18.77,"high":18.81,"low":18.66,"close":18.68,"volume":4054204,"rsi_14":82.35,"sma_20":21.5,"sma_60":21.15,"sma_120":21.01},{"date":"2024-11-26","open":18.7,"high":18.76,"low":18.56,"close":18.68,"volume":3898219,"rsi_14":76.32,"sma_20":21.52,"sma_60":21.17,"sma_120":21.01},{"date":"2024-11-27","open":18.67,"high":18.76,"low":18.59,"close":18.69,"volume":4262634,"rsi_14":81.48,"sma_20":21.56,"sma_60":21.18,"sma_120":21.02},{"date":"2024-11-29","open":18.71,"high":18.86,"low":18.71,"close":18.81,"volume":2812726,"rsi_14":80.39,"sma_20":21.61,"sma_60":21.21,"sma_120":21.02},{"date":"2024-12-02","open":18.93,"high":18.93,"low":18.68,"close":18.76,"volume":4825529,"rsi_14":75.25,"sma_20":21.66,"sma_60":21.23,"sma_120":21.03},{"date":"2024-12-03","open":18.82,"high":18.88,"low":18.75,"close":18.83,"volume":3600952,"rsi_14":81.55,"sma_20":21.73,"sma_60":21.26,"sma_120":21.03},{"date":"2024-12-04","open":18.86,"high":18.89,"low":18.75,"close":18.76,"volume":4324162,"rsi_14":75.45,"sma_20":21.78,"sma_60":21.29,"sma_120":21.04},{"date":"2024-12-05","open":18.76,"high":18.87,"low":18.71,"close":18.82,"volume":4077359,"rsi_14":76.11,"sma_20":21.82,"sma_60":21.31,"sma_120":21.05},{"date":"2024-12-06","open":18.87,"high":18.93,"low":18.78,"close":18.86,"volume":4155163,"rsi_14":81.82,"sma_20":21.87,"sma_60":21.34,"sma_120":21.06},{"date":"2024-12-09","open":18.93,"high":19.05,"low":18.88,"close":18.91,"volume":4966928,"rsi_14":79.8,"sma_20":21.9,"sma_60":21.37,"sma_120":21.08},{"date":"2024-12-10","open":18.93,"high":18.93,"low":18.7,"close":18.75,"volume":5504976,"rsi_14":62.14,"sma_20":21.93,"sma_60":21.4,"sma_120":21.09},{"date":"2024-12-11","open":18.8,"high":18.81,"low":18.66,"close":18.78,"volume":4950736,"rsi_14":66.02,"sma_20":21.96,"sma_60":21.43,"sma_120":21.1},{"date":"2024-12-12","open":18.87,"high":18.89,"low":18.73,"close":18.75,"volume":5477070,"rsi_14":64.15,"sma_20":21.98,"sma_60":21.46,"sma_120":21.12},{"date":"2024-12-13","open":18.79,"high":18.83,"low":18.67,"close":18.83,"volume":4551934,"rsi_14":36.36,"sma_20":21.99,"sma_60":21.48,"sma_120":21.13},{"date":"2024-12-16","open":18.76,"high":18.85,"low":18.59,"close":18.59,"volume":8078755,"rsi_14":30.14,"sma_20":21.98,"sma_60":21.49,"sma_120":21.13},{"date":"2024-12-17","open":18.53,"high":18.54,"low":18.41,"close":18.49,"volume":4786198,"rsi_14":27.85,"sma_20":21.96,"sma_60":21.5,"sma_120":21.14},{"date":"2024-12-18","open":18.48,"high":18.63,"low":18.14,"close":18.16,"volume":7208701,"rsi_14":22.05,"sma_20":21.92,"sma_60":21.5,"sma_120":21.14},{"date":"2024-12-19","open":18.23,"high":18.44,"low":18.19,"close":18.34,"volume":6039967,"rsi_14":24.75,"sma_20":21.89,"sma_60":21.51,"sma_120":21.14},{"date":"2024-12-20","open":18.28,"high":18.64,"low":18.2,"close":18.56,"volume":9049092,"rsi_14":33.78,"sma_20":21.87,"sma_60":21.53,"sma_120":21.15},{"date":"2024-12-23","open":18.54,"high":18.69,"low":18.44,"close":18.69,"volume":4774020,"rsi_14":35.81,"sma_20":21.84,"sma_60":21.54,"sma_120":21.15},{"date":"2024-12-24","open":18.65,"high":18.9,"low":18.63,"close":18.88,"volume":3313710,"rsi_14":42.8,"sma_20":21.83,"sma_60":21.55,"sma_120":21.16},{"date":"2024-12-26","open":18.78,"high":19.05,"low":18.76,"close":19.04,"volume":4485761,"rsi_14":45.49,"sma_20":21.83,"sma_60":21.57,"sma_120":21.16},{"date":"2024-12-27","open":18.98,"high":19.17,"low":18.95,"close":19.11,"volume":5504846,"rsi_14":46.33,"sma_20":21.83,"sma_60":21.59,"sma_120":21.17},{"date":"2024-12-30","open":19.05,"high":19.16,"low":18.86,"close":19.04,"volume":7102376,"rsi_14":43.68,"sma_20":21.82,"sma_60":21.61,"sma_120":21.18},{"date":"2024-12-31","open":19.05,"high":19.2,"low":18.98,"close":19.0,"volume":4643804,"rsi_14":46.15,"sma_20":21.81,"sma_60":21.62,"sma_120":21.18},{"date":"2025-01-02","open":19.04,"high":19.29,"low":19.04,"close":19.28,"volume":5365121,"rsi_14":51.64,"sma_20":21.81,"sma_60":21.64,"sma_120":21.19},{"date":"2025-01-03","open":19.28,"high":19.32,"low":19.19,"close":19.25,"volume":3559871,"rsi_14":51.82,"sma_20":21.81,"sma_60":21.66,"sma_120":21.2},{"date":"2025-01-06","open":19.27,"high":19.32,"low":19.16,"close":19.2,"volume":3771888,"rsi_14":58.92,"sma_20":21.81,"sma_60":21.68,"sma_120":21.21},{"date":"2025-01-07","open":19.2,"high":19.24,"low":19.08,"close":19.16,"volume":3222512,"rsi_14":64.84,"sma_20":21.8,"sma_60":21.69,"sma_120":21.22},{"date":"2025-01-08","open":19.14,"high":19.2,"low":19.01,"close":19.17,"volume":6354384,"rsi_14":68.9,"sma_20":21.79,"sma_60":21.71,"sma_120":21.23},{"date":"2025-01-10","open":19.18,"high":19.19,"low":19.03,"close":19.08,"volume":3897131,"rsi_14":79.12,"sma_20":21.79,"sma_60":21.72,"sma_120":21.24},{"date":"2025-01-13","open":19.01,"high":19.19,"low":18.97,"close":19.18,"volume":2861928,"rsi_14":78.03,"sma_20":21.79,"sma_60":21.73,"sma_120":21.25},{"date":"2025-01-14","open":19.24,"high":19.47,"low":19.22,"close":19.47,"volume":2940377,"rsi_14":79.01,"sma_20":21.8,"sma_60":21.74,"sma_120":21.26},{"date":"2025-01-15","open":19.6,"high":19.69,"low":19.42,"close":19.67,"volume":4083452,"rsi_14":79.89,"sma_20":21.85,"sma_60":21.76,"sma_120":21.28},{"date":"2025-01-16","open":19.68,"high":19.98,"low":19.64,"close":19.96,"volume":3854192,"rsi_14":81.09,"sma_20":21.93,"sma_60":21.78,"sma_120":21.3},{"date":"2025-01-17","open":20.0,"high":20.15,"low":19.93,"close":20.12,"volume":3894855,"rsi_14":81.0,"sma_20":22.03,"sma_60":21.81,"sma_120":21.31},{"date":"2025-01-21","open":20.21,"high":20.34,"low":20.15,"close":20.28,"volume":5539480,"rsi_14":81.99,"sma_20":22.15,"sma_60":21.84,"sma_120":21.33},{"date":"2025-01-22","open":20.28,"high":20.37,"low":20.14,"close":20.29,"volume":4783634,"rsi_14":85.29,"sma_20":22.26,"sma_60":21.87,"sma_120":21.35},{"date":"2025-01-23","open":20.34,"high":20.42,"low":20.28,"close":20.29,"volume":3121965,"rsi_14":87.44,"sma_20":22.36,"sma_60":21.9,"sma_120":21.37},{"date":"2025-01-24","open":20.29,"high":20.42,"low":20.28,"close":20.34,"volume":2646719,"rsi_14":85.47,"sma_20":22.46,"sma_60":21.93,"sma_120":21.39},{"date":"2025-01-27","open":20.25,"high":20.37,"low":20.14,"close":20.22,"volume":3809914,"rsi_14":80.77,"sma_20":22.53,"sma_60":21.96,"sma_120":21.42},{"date":"2025-01-28","open":20.22,"high":20.44,"low":20.22,"close":20.43,"volume":4659192,"rsi_14":85.5,"sma_20":22.61,"sma_60":21.99,"sma_120":21.45},{"date":"2025-01-29","open":20.37,"high":20.45,"low":20.08,"close":20.12,"volume":5045617,"rsi_14":74.03,"sma_20":22.67,"sma_60":22.02,"sma_120":21.47},{"date":"2025-01-30","open":20.25,"high":20.39,"low":20.18,"close":20.33,"volume":3345887,"rsi_14":76.28,"sma_20":22.75,"sma_60":22.06,"sma_120":21.5},{"date":"2025-01-31","open":20.34,"high":20.6,"low":20.31,"close":20.54,"volume":5260639,"rsi_14":81.65,"sma_20":22.83,"sma_60":22.1,"sma_120":21.53},{"date":"2025-02-03","open":20.18,"high":20.69,"low":20.12,"close":20.66,"volume":5557097,"rsi_14":81.72,"sma_20":22.91,"sma_60":22.15,"sma_120":21.55},{"date":"2025-02-04","open":20.66,"high":20.68,"low":20.42,"close":20.67,"volume":5562283,"rsi_14":79.24,"sma_20":23.0,"sma_60":22.2,"sma_120":21.58},{"date":"2025-02-05","open":20.39,"high":20.46,"low":19.49,"close":20.05,"volume":14378511,"rsi_14":57.75,"sma_20":23.04,"sma_60":22.22,"sma_120":21.6},{"date":"2025-02-06","open":20.03,"high":20.05,"low":19.65,"close":19.73,"volume":6728308,"rsi_14":45.3,"sma_20":23.08,"sma_60":22.25,"sma_120":21.62},{"date":"2025-02-07","open":19.73,"high":19.86,"low":19.62,"close":19.74,"volume":3692323,"rsi_14":41.85,"sma_20":23.11,"sma_60":22.27,"sma_120":21.64},{"date":"2025-02-10","open":19.77,"high":19.87,"low":19.61,"close":19.85,"volume":3206215,"rsi_14":40.53,"sma_20":23.15,"sma_60":22.29,"sma_120":21.66},{"date":"2025-02-11","open":19.85,"high":19.87,"low":19.67,"close":19.71,"volume":4460922,"rsi_14":37.92,"sma_20":23.18,"sma_60":22.31,"sma_120":21.67},{"date":"2025-02-12","open":19.62,"high":19.94,"low":19.58,"close":19.88,"volume":3474813,"rsi_14":42.17,"sma_20":23.21,"sma_60":22.33,"sma_120":21.69},{"date":"2025-02-13","open":19.92,"high":20.05,"low":19.88,"close":20.03,"volume":2947573,"rsi_14":44.39,"sma_20":23.23,"sma_60":22.36,"sma_120":21.71},{"date":"2025-02-14","open":20.05,"high":20.25,"low":20.05,"close":20.2,"volume":3786233,"rsi_14":49.53,"sma_20":23.24,"sma_60":22.39,"sma_120":21.73},{"date":"2025-02-18","open":20.24,"high":20.31,"low":20.17,"close":20.27,"volume":3661529,"rsi_14":46.85,"sma_20":23.25,"sma_60":22.41,"sma_120":21.75},{"date":"2025-02-19","open":20.22,"high":20.41,"low":20.16,"close":20.37,"volume":3544512,"rsi_14":55.22,"sma_20":23.26,"sma_60":22.44,"sma_120":21.77},{"date":"2025-02-20","open":20.4,"high":20.4,"low":20.21,"close":20.31,"volume":3292085,"rsi_14":49.62,"sma_20":23.26,"sma_60":22.47,"sma_120":21.79},{"date":"2025-02-21","open":20.46,"high":20.46,"low":20.16,"close":20.21,"volume":3960409,"rsi_14":42.14,"sma_20":23.25,"sma_60":22.49,"sma_120":21.81},{"date":"2025-02-24","open":20.27,"high":20.29,"low":20.01,"close":20.15,"volume":3434312,"rsi_14":37.97,"sma_20":23.24,"sma_60":22.51,"sma_120":21.82},{"date":"2025-02-25","open":20.16,"high":20.21,"low":20.02,"close":20.09,"volume":3440582,"rsi_14":36.64,"sma_20":23.23,"sma_60":22.53,"sma_120":21.84},{"date":"2025-02-26","open":20.14,"high":20.26,"low":19.93,"close":20.0,"volume":3419214,"rsi_14":48.4,"sma_20":23.21,"sma_60":22.55,"sma_120":21.86},{"date":"2025-02-27","open":20.05,"high":20.22,"low":19.98,"close":20.07,"volume":3078133,"rsi_14":62.34,"sma_20":23.21,"sma_60":22.57,"sma_120":21.88},{"date":"2025-02-28","open":20.07,"high":20.34,"low":20.01,"close":20.29,"volume":3865979,"rsi_14":67.49,"sma_20":23.2,"sma_60":22.59,"sma_120":21.9},{"date":"2025-03-03","open":20.39,"high":20.51,"low":20.07,"close":20.16,"volume":4420102,"rsi_14":59.73,"sma_20":23.18,"sma_60":22.61,"sma_120":21.92},{"date":"2025-03-04","open":20.05,"high":20.05,"low":19.72,"close":19.77,"volume":5519108,"rsi_14":51.76,"sma_20":23.13,"sma_60":22.62,"sma_120":21.94},{"date":"2025-03-05","open":19.83,"high":19.83,"low":19.44,"close":19.64,"volume":5905048,"rsi_14":43.27,"sma_20":23.07,"sma_60":22.63,"sma_120":21.96},{"date":"2025-03-06","open":19.53,"high":19.62,"low":19.35,"close":19.38,"volume":4706939,"rsi_14":33.03,"sma_20":23.03,"sma_60":22.63,"sma_120":21.97},{"date":"2025-03-07","open":19.36,"high":20.0,"low":19.36,"close":19.97,"volume":4099033,"rsi_14":45.19,"sma_20":23.05,"sma_60":22.64,"sma_120":21.99},{"date":"2025-03-10","open":19.77,"high":19.88,"low":19.38,"close":19.49,"volume":5595327,"rsi_14":35.85,"sma_20":23.03,"sma_60":22.65,"sma_120":22.01},{"date":"2025-03-11","open":19.52,"high":19.52,"low":18.88,"close":18.97,"volume":8685595,"rsi_14":27.95,"sma_20":22.98,"sma_60":22.64,"sma_120":22.02},{"date":"2025-03-12","open":19.12,"high":19.23,"low":18.77,"close":18.88,"volume":6110319,"rsi_14":27.64,"sma_20":22.94,"sma_60":22.64,"sma_120":22.03},{"date":"2025-03-13","open":18.93,"high":19.02,"low":18.58,"close":18.61,"volume":5298133,"rsi_14":26.29,"sma_20":22.86,"sma_60":22.63,"sma_120":22.04},{"date":"2025-03-14","open":18.67,"high":18.92,"low":18.67,"close":18.89,"volume":5266518,"rsi_14":25.63,"sma_20":22.77,"sma_60":22.62,"sma_120":22.05},{"date":"2025-03-17","open":18.91,"high":19.28,"low":18.91,"close":19.22,"volume":6728559,"rsi_14":32.48,"sma_20":22.69,"sma_60":22.62,"sma_120":22.06},{"date":"2025-03-18","open":19.27,"high":19.38,"low":19.19,"close":19.37,"volume":4303761,"rsi_14":35.94,"sma_20":22.61,"sma_60":22.63,"sma_120":22.07},{"date":"2025-03-19","open":19.4,"high":19.44,"low":19.2,"close":19.31,"volume":3757443,"rsi_14":34.18,"sma_20":22.53,"sma_60":22.64,"sma_120":22.07},{"date":"2025-03-20","open":19.27,"high":19.42,"low":19.18,"close":19.29,"volume":4608716,"rsi_14":29.83,"sma_20":22.45,"sma_60":22.65,"sma_120":22.08},{"date":"2025-03-21","open":19.21,"high":19.42,"low":19.13,"close":19.32,"volume":6477606,"rsi_14":31.49,"sma_20":22.37,"sma_60":22.66,"sma_120":22.09},{"date":"2025-03-24","open":19.47,"high":19.59,"low":19.36,"close":19.58,"volume":4280455,"rsi_14":40.42,"sma_20":22.31,"sma_60":22.67,"sma_120":22.1},{"date":"2025-03-25","open":19.62,"high":19.84,"low":19.61,"close":19.81,"volume":4182468,"rsi_14":45.92,"sma_20":22.27,"sma_60":22.68,"sma_120":22.11},{"date":"2025-03-26","open":19.84,"high":19.86,"low":19.67,"close":19.74,"volume":2531949,"rsi_14":48.65,"sma_20":22.23,"sma_60":22.68,"sma_120":22.13},{"date":"2025-03-27","open":19.69,"high":19.86,"low":19.63,"close":19.85,"volume":2760263,"rsi_14":39.68,"sma_20":22.19,"sma_60":22.69,"sma_120":22.14},{"date":"2025-03-28","open":19.84,"high":20.02,"low":19.44,"close":19.63,"volume":5013381,"rsi_14":44.01,"sma_20":22.13,"sma_60":22.69,"sma_120":22.15},{"date":"2025-03-31","open":19.6,"high":19.75,"low":19.19,"close":19.67,"volume":5406401,"rsi_14":56.52,"sma_20":22.07,"sma_60":22.7,"sma_120":22.16},{"date":"2025-04-01","open":19.64,"high":19.82,"low":19.56,"close":19.79,"volume":6766797,"rsi_14":61.64,"sma_20":22.05,"sma_60":22.7,"sma_120":22.17},{"date":"2025-04-02","open":19.74,"high":19.9,"low":19.67,"close":19.9,"volume":3309531,"rsi_14":72.77,"sma_20":22.04,"sma_60":22.7,"sma_120":22.18},{"date":"2025-04-03","open":19.43,"high":19.61,"low":19.07,"close":19.11,"volume":7908968,"rsi_14":54.2,"sma_20":22.0,"sma_60":22.69,"sma_120":22.19},{"date":"2025-04-04","open":18.5,"high":18.51,"low":17.63,"close":17.73,"volume":17646204,"rsi_14":29.21,"sma_20":21.85,"sma_60":22.66,"sma_120":22.18},{"date":"2025-04-07","open":16.73,"high":17.76,"low":16.51,"close":17.14,"volume":17101421,"rsi_14":22.3,"sma_20":21.69,"sma_60":22.61,"sma_120":22.16},{"date":"2025-04-08","open":17.76,"high":18.05,"low":16.58,"close":16.79,"volume":11044986,"rsi_14":20.78,"sma_20":21.54,"sma_60":22.56,"sma_120":22.14},{"date":"2025-04-09","open":16.49,"high":18.54,"low":16.21,"close":18.52,"volume":15455946,"rsi_14":43.59,"sma_20":21.5,"sma_60":22.54,"sma_120":22.13},{"date":"2025-04-10","open":18.28,"high":18.31,"low":17.35,"close":17.61,"volume":7006504,"rsi_14":37.66,"sma_20":21.42,"sma_60":22.5,"sma_120":22.12},{"date":"2025-04-11","open":17.67,"high":17.7,"low":17.23,"close":17.68,"volume":7417632,"rsi_14":35.85,"sma_20":21.35,"sma_60":22.45,"sma_120":22.11},{"date":"2025-04-14","open":17.81,"high":17.93,"low":17.56,"close":17.77,"volume":5731592,"rsi_14":34.55,"sma_20":21.27,"sma_60":22.4,"sma_120":22.09},{"date":"2025-04-15","open":17.85,"high":18.05,"low":17.81,"close":17.91,"volume":5533206,"rsi_14":36.23,"sma_20":21.18,"sma_60":22.35,"sma_120":22.08},{"date":"2025-04-16","open":17.84,"high":18.13,"low":17.77,"close":17.84,"volume":4551036,"rsi_14":34.72,"sma_20":21.1,"sma_60":22.3,"sma_120":22.07},{"date":"2025-04-17","open":17.89,"high":18.21,"low":17.85,"close":18.11,"volume":4237028,"rsi_14":38.58,"sma_20":21.03,"sma_60":22.25,"sma_120":22.06},{"date":"2025-04-21","open":18.02,"high":18.07,"low":17.45,"close":17.67,"volume":5138416,"rsi_14":35.77,"sma_20":20.94,"sma_60":22.19,"sma_120":22.04},{"date":"2025-04-22","open":17.85,"high":18.18,"low":17.85,"close":18.11,"volume":3130702,"rsi_14":38.63,"sma_20":20.86,"sma_60":22.14,"sma_120":22.03},{"date":"2025-04-23","open":18.42,"high":18.91,"low":18.33,"close":18.42,"volume":5500210,"rsi_14":40.28,"sma_20":20.78,"sma_60":22.09,"sma_120":22.02},{"date":"2025-04-24","open":18.39,"high":18.79,"low":18.38,"close":18.73,"volume":3622809,"rsi_14":47.38,"sma_20":20.72,"sma_60":22.05,"sma_120":22.02},{"date":"2025-04-25","open":18.73,"high":18.8,"low":18.63,"close":18.74,"volume":2820606,"rsi_14":58.82,"sma_20":20.66,"sma_60":22.02,"sma_120":22.02},{"date":"2025-04-28","open":18.72,"high":18.9,"low":18.69,"close":18.87,"volume":4628626,"rsi_14":66.33,"sma_20":20.62,"sma_60":21.98,"sma_120":22.02},{"date":"2025-04-29","open":18.56,"high":18.64,"low":18.24,"close":18.35,"volume":6999923,"rsi_14":64.38,"sma_20":20.54,"sma_60":21.93,"sma_120":22.02},{"date":"2025-04-30","open":18.18,"high":18.4,"low":17.95,"close":18.34,"volume":5095161,"rsi_14":47.61,"sma_20":20.46,"sma_60":21.88,"sma_120":22.02},{"date":"2025-05-01","open":18.44,"high":18.47,"low":18.02,"close":18.06,"volume":4671038,"rsi_14":57.18,"sma_20":20.36,"sma_60":21.82,"sma_120":22.01},{"date":"2025-05-02","open":18.22,"high":18.51,"low":18.14,"close":18.47,"volume":3300575,"rsi_14":61.5,"sma_20":20.32,"sma_60":21.78,"sma_120":22.0},{"date":"2025-05-05","open":18.25,"high":18.42,"low":18.22,"close":18.23,"volume":2668084,"rsi_14":56.33,"sma_20":20.35,"sma_60":21.75,"sma_120":22.0},{"date":"2025-05-06","open":18.27,"high":18.46,"low":18.12,"close":18.36,"volume":2744526,"rsi_14":56.33,"sma_20":20.42,"sma_60":21.71,"sma_120":21.99},{"date":"2025-05-07","open":18.44,"high":18.73,"low":18.39,"close":18.46,"volume":4443783,"rsi_14":58.57,"sma_20":20.51,"sma_60":21.68,"sma_120":21.98},{"date":"2025-05-08","open":18.56,"high":18.76,"low":18.52,"close":18.64,"volume":5848873,"rsi_14":57.58,"sma_20":20.52,"sma_60":21.65,"sma_120":21.98},{"date":"2025-05-09","open":18.73,"high":18.87,"low":18.69,"close":18.7,"volume":4361421,"rsi_14":66.48,"sma_20":20.58,"sma_60":21.62,"sma_120":21.98},{"date":"2025-05-12","open":19.2,"high":19.31,"low":18.97,"close":19.17,"volume":6704948,"rsi_14":66.76,"sma_20":20.67,"sma_60":21.59,"sma_120":21.98},{"date":"2025-05-13","open":19.19,"high":19.46,"low":19.18,"close":19.34,"volume":6095476,"rsi_14":65.19,"sma_20":20.75,"sma_60":21.57,"sma_120":21.98},{"date":"2025-05-14","open":19.4,"high":19.4,"low":19.11,"close":19.2,"volume":3428983,"rsi_14":58.31,"sma_20":20.83,"sma_60":21.54,"sma_120":21.98},{"date":"2025-05-15","open":19.14,"high":19.28,"low":19.1,"close":19.24,"volume":3081420,"rsi_14":58.7,"sma_20":20.91,"sma_60":21.51,"sma_120":21.98},{"date":"2025-05-16","open":19.31,"high":19.48,"low":19.25,"close":19.45,"volume":2434353,"rsi_14":59.94,"sma_20":20.98,"sma_60":21.49,"sma_120":21.98},{"date":"2025-05-19","open":19.31,"high":19.47,"low":19.25,"close":19.45,"volume":4182514,"rsi_14":72.63,"sma_20":21.08,"sma_60":21.46,"sma_120":21.98},{"date":"2025-05-20","open":19.44,"high":19.57,"low":19.38,"close":19.52,"volume":3012395,"rsi_14":73.67,"sma_20":21.16,"sma_60":21.44,"sma_120":21.98},{"date":"2025-05-21","open":19.43,"high":19.47,"low":19.09,"close":19.11,"volume":4320379,"rsi_14":70.17,"sma_20":21.2,"sma_60":21.42,"sma_120":21.97},{"date":"2025-05-22","open":19.09,"high":19.21,"low":18.96,"close":19.11,"volume":2920617,"rsi_14":64.4,"sma_20":21.22,"sma_60":21.39,"sma_120":21.97},{"date":"2025-05-23","open":18.89,"high":19.22,"low":18.89,"close":19.17,"volume":2118511,"rsi_14":73.04,"sma_20":21.24,"sma_60":21.37,"sma_120":21.97},{"date":"2025-05-27","open":19.42,"high":19.51,"low":19.23,"close":19.51,"volume":3281141,"rsi_14":75.49,"sma_20":21.28,"sma_60":21.34,"sma_120":21.97},{"date":"2025-05-28","open":19.49,"high":19.6,"low":19.46,"close":19.52,"volume":2780067,"rsi_14":74.64,"sma_20":21.35,"sma_60":21.32,"sma_120":21.96},{"date":"2025-05-29","open":19.56,"high":19.6,"low":19.37,"close":19.52,"volume":2972851,"rsi_14":72.2,"sma_20":21.41,"sma_60":21.31,"sma_120":21.96},{"date":"2025-05-30","open":19.53,"high":19.64,"low":19.45,"close":19.58,"volume":3173275,"rsi_14":72.2,"sma_20":21.5,"sma_60":21.3,"sma_120":21.96},{"date":"2025-06-02","open":19.51,"high":19.55,"low":19.35,"close":19.51,"volume":3281562,"rsi_14":60.67,"sma_20":21.56,"sma_60":21.29,"sma_120":21.96},{"date":"2025-06-03","open":19.49,"high":19.57,"low":19.33,"close":19.5,"volume":3211279,"rsi_14":55.62,"sma_20":21.63,"sma_60":21.27,"sma_120":21.96},{"date":"2025-06-04","open":19.53,"high":19.59,"low":19.46,"close":19.47,"volume":2828178,"rsi_14":60.14,"sma_20":21.69,"sma_60":21.27,"sma_120":21.96},{"date":"2025-06-05","open":19.53,"high":19.54,"low":19.42,"close":19.49,"volume":3451331,"rsi_14":59.59,"sma_20":21.75,"sma_60":21.27,"sma_120":21.95},{"date":"2025-06-06","open":19.58,"high":19.73,"low":19.55,"close":19.7,"volume":4099319,"rsi_14":59.59,"sma_20":21.81,"sma_60":21.28,"sma_120":21.96},{"date":"2025-06-09","open":19.75,"high":19.82,"low":19.65,"close":19.72,"volume":4572287,"rsi_14":60.14,"sma_20":21.87,"sma_60":21.29,"sma_120":21.96},{"date":"2025-06-10","open":19.75,"high":19.87,"low":19.69,"close":19.83,"volume":4410925,"rsi_14":61.44,"sma_20":21.9,"sma_60":21.31,"sma_120":21.96},{"date":"2025-06-11","open":19.93,"high":20.06,"low":19.82,"close":19.91,"volume":6917729,"rsi_14":88.79,"sma_20":21.94,"sma_60":21.32,"sma_120":21.97},{"date":"2025-06-12","open":19.89,"high":19.89,"low":19.68,"close":19.78,"volume":4991032,"rsi_14":79.23,"sma_20":21.97,"sma_60":21.33,"sma_120":21.98},{"date":"2025-06-13","open":19.74,"high":19.74,"low":19.49,"close":19.54,"volume":5054892,"rsi_14":48.48,"sma_20":21.96,"sma_60":21.32,"sma_120":21.98},{"date":"2025-06-16","open":19.64,"high":19.75,"low":19.28,"close":19.35,"volume":6231331,"rsi_14":32.04,"sma_20":21.93,"sma_60":21.32,"sma_120":21.99},{"date":"2025-06-17","open":19.27,"high":19.4,"low":19.21,"close":19.35,"volume":5748310,"rsi_14":31.28,"sma_20":21.9,"sma_60":21.31,"sma_120":21.98},{"date":"2025-06-18","open":19.34,"high":19.59,"low":19.29,"close":19.52,"volume":3441921,"rsi_14":37.88,"sma_20":21.88,"sma_60":21.3,"sma_120":21.98},{"date":"2025-06-20","open":19.54,"high":19.63,"low":19.44,"close":19.5,"volume":4441248,"rsi_14":35.57,"sma_20":21.88,"sma_60":21.29,"sma_120":21.98},{"date":"2025-06-23","open":19.49,"high":19.56,"low":19.24,"close":19.48,"volume":4348486,"rsi_14":36.7,"sma_20":21.87,"sma_60":21.27,"sma_120":21.98},{"date":"2025-06-24","open":19.57,"high":19.69,"low":19.49,"close":19.53,"volume":4280519,"rsi_14":38.54,"sma_20":21.87,"sma_60":21.26,"sma_120":21.97},{"date":"2025-06-25","open":19.54,"high":19.62,"low":19.39,"close":19.56,"volume":3761191,"rsi_14":40.41,"sma_20":21.85,"sma_60":21.25,"sma_120":21.97},{"date":"2025-06-26","open":19.56,"high":19.87,"low":19.51,"close":19.74,"volume":4591782,"rsi_14":45.24,"sma_20":21.84,"sma_60":21.24,"sma_120":21.97},{"date":"2025-06-27","open":19.81,"high":20.0,"low":19.78,"close":19.92,"volume":4561627,"rsi_14":44.17,"sma_20":21.84,"sma_60":21.24,"sma_120":21.97},{"date":"2025-06-30","open":19.97,"high":20.03,"low":19.83,"close":19.93,"volume":5576690,"rsi_14":43.9,"sma_20":21.83,"sma_60":21.23,"sma_120":21.97},{"date":"2025-07-01","open":19.93,"high":20.08,"low":19.85,"close":20.01,"volume":4020266,"rsi_14":42.79,"sma_20":21.84,"sma_60":21.24,"sma_120":21.97},{"date":"2025-07-02","open":20.02,"high":20.21,"low":20.02,"close":20.2,"volume":3451548,"rsi_14":46.01,"sma_20":21.85,"sma_60":21.28,"sma_120":21.97},{"date":"2025-07-03","open":20.2,"high":20.38,"low":20.19,"close":20.33,"volume":2213408,"rsi_14":53.05,"sma_20":21.88,"sma_60":21.33,"sma_120":21.97},{"date":"2025-07-07","open":20.28,"high":20.34,"low":20.14,"close":20.26,"volume":3106165,"rsi_14":77.4,"sma_20":21.89,"sma_60":21.39,"sma_120":21.97},{"date":"2025-07-08","open":20.28,"high":20.42,"low":20.28,"close":20.34,"volume":2227272,"rsi_14":91.04,"sma_20":21.91,"sma_60":21.41,"sma_120":21.98},{"date":"2025-07-09","open":20.42,"high":20.46,"low":20.3,"close":20.43,"volume":2799468,"rsi_14":91.67,"sma_20":21.92,"sma_60":21.46,"sma_120":21.98},{"date":"2025-07-10","open":20.43,"high":20.71,"low":20.4,"close":20.67,"volume":3481768,"rsi_14":92.05,"sma_20":21.94,"sma_60":21.5,"sma_120":21.98},{"date":"2025-07-11","open":20.6,"high":20.79,"low":20.58,"close":20.72,"volume":2651169,"rsi_14":93.55,"sma_20":21.96,"sma_60":21.55,"sma_120":21.98},{"date":"2025-07-14","open":20.67,"high":20.76,"low":20.59,"close":20.74,"volume":2717374,"rsi_14":94.84,"sma_20":21.99,"sma_60":21.6,"sma_120":21.97},{"date":"2025-07-15","open":20.8,"high":20.91,"low":20.63,"close":20.64,"volume":3437279,"rsi_14":88.2,"sma_20":22.05,"sma_60":21.64,"sma_120":21.97},{"date":"2025-07-16","open":20.64,"high":20.94,"low":20.52,"close":20.92,"volume":2873382,"rsi_14":89.89,"sma_20":22.14,"sma_60":21.68,"sma_120":21.97},{"date":"2025-07-17","open":20.9,"high":21.11,"low":20.86,"close":21.1,"volume":3255042,"rsi_14":89.89,"sma_20":22.24,"sma_60":21.74,"sma_120":21.96},{"date":"2025-07-18","open":21.18,"high":21.25,"low":21.02,"close":21.06,"volume":2475129,"rsi_14":86.63,"sma_20":22.32,"sma_60":21.79,"sma_120":21.96},{"date":"2025-07-21","open":21.1,"high":21.14,"low":20.68,"close":20.71,"volume":3409991,"rsi_14":70.48,"sma_20":22.39,"sma_60":21.82,"sma_120":21.96},{"date":"2025-07-22","open":20.75,"high":20.9,"low":20.68,"close":20.83,"volume":2514948,"rsi_14":71.16,"sma_20":22.46,"sma_60":21.85,"sma_120":21.95},{"date":"2025-07-23","open":20.91,"high":21.05,"low":20.84,"close":20.93,"volume":3580252,"rsi_14":69.76,"sma_20":22.54,"sma_60":21.89,"sma_120":21.95},{"date":"2025-07-24","open":20.92,"high":21.01,"low":20.88,"close":20.9,"volume":2378424,"rsi_14":65.98,"sma_20":22.61,"sma_60":21.92,"sma_120":21.95},{"date":"2025-07-25","open":20.9,"high":21.01,"low":20.82,"close":20.97,"volume":2542170,"rsi_14":70.1,"sma_20":22.68,"sma_60":21.96,"sma_120":21.94},{"date":"2025-07-28","open":20.95,"high":20.98,"low":20.56,"close":20.6,"volume":4077483,"rsi_14":56.19,"sma_20":22.72,"sma_60":21.99,"sma_120":21.94},{"date":"2025-07-29","open":20.56,"high":20.58,"low":20.03,"close":20.44,"volume":6544481,"rsi_14":50.43,"sma_20":22.75,"sma_60":22.03,"sma_120":21.92},{"date":"2025-07-30","open":20.53,"high":20.8,"low":20.43,"close":20.53,"volume":3996227,"rsi_14":46.51,"sma_20":22.78,"sma_60":22.06,"sma_120":21.92},{"date":"2025-07-31","open":20.55,"high":20.73,"low":20.38,"close":20.53,"volume":5423866,"rsi_14":44.98,"sma_20":22.8,"sma_60":22.09,"sma_120":21.92},{"date":"2025-08-01","open":20.44,"high":20.44,"low":20.12,"close":20.31,"volume":3221419,"rsi_14":39.83,"sma_20":22.8,"sma_60":22.12,"sma_120":21.92},{"date":"2025-08-04","open":20.32,"high":20.41,"low":20.23,"close":20.32,"volume":4292857,"rsi_14":42.08,"sma_20":22.8,"sma_60":22.15,"sma_120":21.91},{"date":"2025-08-05","open":20.32,"high":20.44,"low":20.11,"close":20.39,"volume":2811780,"rsi_14":35.35,"sma_20":22.8,"sma_60":22.17,"sma_120":21.91},{"date":"2025-08-06","open":20.41,"high":20.55,"low":20.33,"close":20.36,"volume":3216997,"rsi_14":28.02,"sma_20":22.8,"sma_60":22.2,"sma_120":21.91},{"date":"2025-08-07","open":20.46,"high":20.5,"low":20.22,"close":20.31,"volume":3408899,"rsi_14":27.72,"sma_20":22.78,"sma_60":22.21,"sma_120":21.9},{"date":"2025-08-08","open":20.32,"high":20.49,"low":20.28,"close":20.46,"volume":3576053,"rsi_14":41.98,"sma_20":22.76,"sma_60":22.22,"sma_120":21.9},{"date":"2025-08-11","open":20.48,"high":20.57,"low":20.36,"close":20.36,"volume":3725310,"rsi_14":33.96,"sma_20":22.74,"sma_60":22.24,"sma_120":21.89},{"date":"2025-08-12","open":20.36,"high":20.5,"low":20.32,"close":20.38,"volume":5413020,"rsi_14":30.0,"sma_20":22.73,"sma_60":22.25,"sma_120":21.88},{"date":"2025-08-13","open":20.41,"high":20.61,"low":20.34,"close":20.58,"volume":2783662,"rsi_14":39.88,"sma_20":22.71,"sma_60":22.26,"sma_120":21.87},{"date":"2025-08-14","open":20.56,"high":20.64,"low":20.48,"close":20.55,"volume":2772618,"rsi_14":36.2,"sma_20":22.68,"sma_60":22.27,"sma_120":21.87},{"date":"2025-08-15","open":20.58,"high":20.64,"low":20.32,"close":20.33,"volume":3311635,"rsi_14":40.14,"sma_20":22.64,"sma_60":22.28,"sma_120":21.86},{"date":"2025-08-18","open":20.33,"high":20.36,"low":20.26,"close":20.33,"volume":2189122,"rsi_14":45.04,"sma_20":22.62,"sma_60":22.3,"sma_120":21.86},{"date":"2025-08-19","open":20.42,"high":20.52,"low":20.28,"close":20.31,"volume":3095325,"rsi_14":40.32,"sma_20":22.59,"sma_60":22.31,"sma_120":21.85},{"date":"2025-08-20","open":20.31,"high":20.37,"low":20.11,"close":20.22,"volume":3876795,"rsi_14":37.31,"sma_20":22.55,"sma_60":22.32,"sma_120":21.84},{"date":"2025-08-21","open":20.24,"high":20.27,"low":20.12,"close":20.19,"volume":2562331,"rsi_14":44.25,"sma_20":22.52,"sma_60":22.33,"sma_120":21.83},{"date":"2025-08-22","open":20.23,"high":20.43,"low":20.2,"close":20.24,"volume":3698007,"rsi_14":46.61,"sma_20":22.48,"sma_60":22.33,"sma_120":21.83},{"date":"2025-08-25","open":20.25,"high":20.27,"low":20.03,"close":20.03,"volume":3208608,"rsi_14":35.07,"sma_20":22.45,"sma_60":22.33,"sma_120":21.82},{"date":"2025-08-26","open":20.1,"high":20.2,"low":19.97,"close":20.18,"volume":2100264,"rsi_14":43.24,"sma_20":22.43,"sma_60":22.34,"sma_120":21.82},{"date":"2025-08-27","open":20.16,"high":20.29,"low":20.14,"close":20.24,"volume":2042114,"rsi_14":47.3,"sma_20":22.41,"sma_60":22.34,"sma_120":21.82},{"date":"2025-08-28","open":20.25,"high":20.3,"low":20.16,"close":20.18,"volume":3449607,"rsi_14":38.69,"sma_20":22.4,"sma_60":22.35,"sma_120":21.81},{"date":"2025-08-29","open":20.19,"high":20.33,"low":20.19,"close":20.32,"volume":2343832,"rsi_14":48.23,"sma_20":22.4,"sma_60":22.36,"sma_120":21.81},{"date":"2025-09-02","open":20.21,"high":20.32,"low":20.09,"close":20.24,"volume":3291067,"rsi_14":44.9,"sma_20":22.39,"sma_60":22.36,"sma_120":21.81},{"date":"2025-09-03","open":20.25,"high":20.29,"low":20.16,"close":20.24,"volume":2773501,"rsi_14":35.2,"sma_20":22.38,"sma_60":22.36,"sma_120":21.82},{"date":"2025-09-04","open":20.32,"high":20.33,"low":20.2,"close":20.29,"volume":3382593,"rsi_14":38.58,"sma_20":22.38,"sma_60":22.37,"sma_120":21.83},{"date":"2025-09-05","open":20.37,"high":20.38,"low":20.23,"close":20.35,"volume":3405252,"rsi_14":51.38,"sma_20":22.38,"sma_60":22.37,"sma_120":21.84},{"date":"2025-09-08","open":20.38,"high":20.42,"low":20.23,"close":20.4,"volume":3154920,"rsi_14":53.51,"sma_20":22.38,"sma_60":22.37,"sma_120":21.84},{"date":"2025-09-09","open":20.4,"high":20.4,"low":20.15,"close":20.17,"volume":3518626,"rsi_14":44.53,"sma_20":22.37,"sma_60":22.37,"sma_120":21.85},{"date":"2025-09-10","open":20.18,"high":20.34,"low":20.14,"close":20.27,"volume":2850709,"rsi_14":52.17,"sma_20":22.36,"sma_60":22.38,"sma_120":21.85},{"date":"2025-09-11","open":20.34,"high":20.4,"low":20.26,"close":20.32,"volume":3429276,"rsi_14":55.0,"sma_20":22.35,"sma_60":22.4,"sma_120":21.86},{"date":"2025-09-12","open":20.34,"high":20.41,"low":20.15,"close":20.23,"volume":4940135,"rsi_14":49.31,"sma_20":22.33,"sma_60":22.42,"sma_120":21.86},{"date":"2025-09-15","open":20.26,"high":20.26,"low":19.61,"close":19.76,"volume":9005641,"rsi_14":32.42,"sma_20":22.27,"sma_60":22.41,"sma_120":21.86},{"date":"2025-09-16","open":19.79,"high":19.79,"low":19.49,"close":19.62,"volume":5880221,"rsi_14":24.88,"sma_20":22.21,"sma_60":22.41,"sma_120":21.85},{"date":"2025-09-17","open":19.52,"high":19.84,"low":19.52,"close":19.56,"volume":6207602,"rsi_14":22.02,"sma_20":22.15,"sma_60":22.4,"sma_120":21.84},{"date":"2025-09-18","open":19.53,"high":19.89,"low":19.43,"close":19.87,"volume":6223838,"rsi_14":33.06,"sma_20":22.1,"sma_60":22.4,"sma_120":21.83},{"date":"2025-09-19","open":19.89,"high":20.07,"low":19.72,"close":20.0,"volume":6038864,"rsi_14":32.79,"sma_20":22.07,"sma_60":22.4,"sma_120":21.82},{"date":"2025-09-22","open":19.87,"high":19.9,"low":19.41,"close":19.42,"volume":5253200,"rsi_14":26.85,"sma_20":22.0,"sma_60":22.39,"sma_120":21.81},{"date":"2025-09-23","open":19.41,"high":19.55,"low":19.19,"close":19.25,"volume":5289108,"rsi_14":25.32,"sma_20":21.93,"sma_60":22.37,"sma_120":21.8},{"date":"2025-09-24","open":19.22,"high":19.25,"low":18.86,"close":18.95,"volume":6646271,"rsi_14":21.8,"sma_20":21.84,"sma_60":22.34,"sma_120":21.79},{"date":"2025-09-25","open":18.91,"high":19.15,"low":18.82,"close":19.07,"volume":4377240,"rsi_14":23.14,"sma_20":21.76,"sma_60":22.32,"sma_120":21.78},{"date":"2025-09-26","open":19.07,"high":19.2,"low":18.91,"close":18.98,"volume":4188656,"rsi_14":21.41,"sma_20":21.67,"sma_60":22.29,"sma_120":21.78},{"date":"2025-09-29","open":19.01,"high":19.06,"low":18.78,"close":18.96,"volume":5153570,"rsi_14":22.89,"sma_20":21.57,"sma_60":22.25,"sma_120":21.79},{"date":"2025-09-30","open":18.96,"high":19.05,"low":18.6,"close":18.93,"volume":8394489,"rsi_14":20.06,"sma_20":21.47,"sma_60":22.22,"sma_120":21.8},{"date":"2025-10-01","open":18.85,"high":18.86,"low":18.5,"close":18.67,"volume":8448872,"rsi_14":17.29,"sma_20":21.36,"sma_60":22.18,"sma_120":21.8},{"date":"2025-10-02","open":18.67,"high":18.95,"low":18.63,"close":18.91,"volume":6330556,"rsi_14":23.69,"sma_20":21.26,"sma_60":22.15,"sma_120":21.8},{"date":"2025-10-03","open":18.92,"high":18.92,"low":18.57,"close":18.69,"volume":5090952,"rsi_14":29.86,"sma_20":21.15,"sma_60":22.1,"sma_120":21.8},{"date":"2025-10-06","open":18.73,"high":18.9,"low":18.6,"close":18.66,"volume":6046105,"rsi_14":31.16,"sma_20":21.03,"sma_60":22.06,"sma_120":21.8},{"date":"2025-10-07","open":18.68,"high":18.68,"low":18.3,"close":18.42,"volume":7804458,"rsi_14":29.15,"sma_20":20.91,"sma_60":22.01,"sma_120":21.8},{"date":"2025-10-08","open":18.36,"high":18.46,"low":18.2,"close":18.24,"volume":6731759,"rsi_14":18.86,"sma_20":20.78,"sma_60":21.96,"sma_120":21.8},{"date":"2025-10-09","open":18.18,"high":18.23,"low":17.62,"close":17.71,"volume":14769647,"rsi_14":12.04,"sma_20":20.61,"sma_60":21.89,"sma_120":21.79},{"date":"2025-10-10","open":17.65,"high":17.84,"low":17.43,"close":17.53,"volume":11838638,"rsi_14":13.83,"sma_20":20.44,"sma_60":21.82,"sma_120":21.78},{"date":"2025-10-13","open":17.61,"high":18.08,"low":17.6,"close":18.08,"volume":7444199,"rsi_14":30.34,"sma_20":20.35,"sma_60":21.76,"sma_120":21.77},{"date":"2025-10-14","open":17.89,"high":18.55,"low":17.89,"close":18.49,"volume":7221837,"rsi_14":42.69,"sma_20":20.29,"sma_60":21.71,"sma_120":21.77},{"date":"2025-10-15","open":18.56,"high":18.74,"low":18.41,"close":18.6,"volume":6464952,"rsi_14":42.34,"sma_20":20.24,"sma_60":21.66,"sma_120":21.76},{"date":"2025-10-16","open":18.6,"high":18.64,"low":18.08,"close":18.11,"volume":8312311,"rsi_14":37.6,"sma_20":20.14,"sma_60":21.6,"sma_120":21.74},{"date":"2025-10-17","open":18.09,"high":18.21,"low":17.99,"close":18.09,"volume":9521530,"rsi_14":37.6,"sma_20":20.04,"sma_60":21.54,"sma_120":21.73},{"date":"2025-10-20","open":18.13,"high":18.21,"low":18.01,"close":18.18,"volume":5654631,"rsi_14":39.37,"sma_20":19.98,"sma_60":21.48,"sma_120":21.72},{"date":"2025-10-21","open":18.1,"high":18.51,"low":18.09,"close":18.47,"volume":5076829,"rsi_14":47.14,"sma_20":19.93,"sma_60":21.44,"sma_120":21.71},{"date":"2025-10-22","open":18.45,"high":18.56,"low":18.35,"close":18.51,"volume":4099276,"rsi_14":44.08,"sma_20":19.91,"sma_60":21.39,"sma_120":21.71},{"date":"2025-10-23","open":18.47,"high":18.67,"low":18.41,"close":18.49,"volume":3786819,"rsi_14":46.92,"sma_20":19.88,"sma_60":21.35,"sma_120":21.7},{"date":"2025-10-24","open":18.64,"high":18.76,"low":18.57,"close":18.62,"volume":3792309,"rsi_14":49.43,"sma_20":19.86,"sma_60":21.31,"sma_120":21.7},{"date":"2025-10-27","open":18.64,"high":18.87,"low":18.62,"close":18.85,"volume":6749882,"rsi_14":56.57,"sma_20":19.85,"sma_60":21.27,"sma_120":21.7},{"date":"2025-10-28","open":19.01,"high":19.25,"low":18.77,"close":19.08,"volume":6596408,"rsi_14":62.64,"sma_20":19.86,"sma_60":21.24,"sma_120":21.69},{"date":"2025-10-29","open":19.01,"high":19.33,"low":18.9,"close":19.11,"volume":4438002,"rsi_14":74.92,"sma_20":19.88,"sma_60":21.21,"sma_120":21.69},{"date":"2025-10-30","open":19.11,"high":19.15,"low":18.68,"close":18.69,"volume":6408005,"rsi_14":69.0,"sma_20":19.87,"sma_60":21.17,"sma_120":21.68},{"date":"2025-10-31","open":18.69,"high":19.01,"low":18.58,"close":18.87,"volume":4612683,"rsi_14":64.83,"sma_20":19.88,"sma_60":21.14,"sma_120":21.67},{"date":"2025-11-03","open":18.83,"high":18.95,"low":18.64,"close":18.93,"volume":3253869,"rsi_14":59.36,"sma_20":19.9,"sma_60":21.1,"sma_120":21.66},{"date":"2025-11-04","open":18.87,"high":19.0,"low":18.63,"close":18.8,"volume":4948773,"rsi_14":54.33,"sma_20":19.92,"sma_60":21.07,"sma_120":21.65},{"date":"2025-11-05","open":18.79,"high":18.95,"low":18.53,"close":18.9,"volume":3183893,"rsi_14":69.95,"sma_20":19.95,"sma_60":21.03,"sma_120":21.64},{"date":"2025-11-06","open":18.82,"high":18.97,"low":18.53,"close":18.55,"volume":4868252,"rsi_14":59.84,"sma_20":20.0,"sma_60":20.99,"sma_120":21.62},{"date":"2025-11-07","open":18.55,"high":18.73,"low":18.41,"close":18.73,"volume":3629599,"rsi_14":61.54,"sma_20":20.06,"sma_60":20.95,"sma_120":21.61},{"date":"2025-11-10","open":18.83,"high":18.89,"low":18.61,"close":18.82,"volume":3981389,"rsi_14":57.98,"sma_20":20.1,"sma_60":20.91,"sma_120":21.6},{"date":"2025-11-11","open":18.82,"high":18.93,"low":18.76,"close":18.84,"volume":2688609,"rsi_14":57.45,"sma_20":20.12,"sma_60":20.88,"sma_120":21.59},{"date":"2025-11-12","open":18.85,"high":19.02,"low":18.83,"close":18.9,"volume":2499155,"rsi_14":59.17,"sma_20":20.14,"sma_60":20.84,"sma_120":21.58},{"date":"2025-11-13","open":18.9,"high":19.04,"low":18.7,"close":18.82,"volume":3388052,"rsi_14":54.47,"sma_20":20.18,"sma_60":20.81,"sma_120":21.57},{"date":"2025-11-14","open":18.72,"high":18.85,"low":18.61,"close":18.74,"volume":2682092,"rsi_14":47.49,"sma_20":20.21,"sma_60":20.77,"sma_120":21.55},{"date":"2025-11-17","open":18.72,"high":18.78,"low":18.23,"close":18.25,"volume":5697736,"rsi_14":31.98,"sma_20":20.22,"sma_60":20.73,"sma_120":21.53},{"date":"2025-11-18","open":18.1,"high":18.22,"low":17.98,"close":18.1,"volume":9235694,"rsi_14":28.96,"sma_20":20.2,"sma_60":20.69,"sma_120":21.51},{"date":"2025-11-19","open":18.18,"high":18.32,"low":18.04,"close":18.11,"volume":3464992,"rsi_14":35.51,"sma_20":20.17,"sma_60":20.64,"sma_120":21.49},{"date":"2025-11-20","open":18.21,"high":18.4,"low":18.03,"close":18.1,"volume":4539553,"rsi_14":28.72,"sma_20":20.15,"sma_60":20.6,"sma_120":21.47},{"date":"2025-11-21","open":18.11,"high":18.54,"low":18.03,"close":18.4,"volume":5038145,"rsi_14":37.1,"sma_20":20.14,"sma_60":20.56,"sma_120":21.45},{"date":"2025-11-24","open":18.42,"high":18.71,"low":18.32,"close":18.69,"volume":4606511,"rsi_14":47.48,"sma_20":20.13,"sma_60":20.52,"sma_120":21.44},{"date":"2025-11-25","open":18.69,"high":18.89,"low":18.67,"close":18.86,"volume":5608948,"rsi_14":49.19,"sma_20":20.12,"sma_60":20.48,"sma_120":21.42},{"date":"2025-11-26","open":18.9,"high":19.12,"low":18.89,"close":19.02,"volume":3382962,"rsi_14":61.33,"sma_20":20.12,"sma_60":20.45,"sma_120":21.41},{"date":"2025-11-28","open":19.06,"high":19.17,"low":19.06,"close":19.12,"volume":1719395,"rsi_14":59.72,"sma_20":20.14,"sma_60":20.43,"sma_120":21.4},{"date":"2025-12-01","open":19.06,"high":19.26,"low":19.02,"close":19.09,"volume":3593664,"rsi_14":56.87,"sma_20":20.15,"sma_60":20.39,"sma_120":21.38},{"date":"2025-12-02","open":19.17,"high":19.23,"low":19.04,"close":19.14,"volume":3084157,"rsi_14":57.67,"sma_20":20.16,"sma_60":20.36,"sma_120":21.37},{"date":"2025-12-03","open":19.2,"high":19.34,"low":19.12,"close":19.31,"volume":3660765,"rsi_14":59.73,"sma_20":20.19,"sma_60":20.34,"sma_120":21.35},{"date":"2025-12-04","open":19.31,"high":19.43,"low":19.27,"close":19.4,"volume":3084517,"rsi_14":63.88,"sma_20":20.22,"sma_60":20.32,"sma_120":21.35},{"date":"2025-12-05","open":19.4,"high":19.56,"low":19.36,"close":19.49,"volume":3714653,"rsi_14":67.69,"sma_20":20.27,"sma_60":20.29,"sma_120":21.35},{"date":"2025-12-08","open":19.49,"high":19.6,"low":19.41,"close":19.49,"volume":2756719,"rsi_14":88.07,"sma_20":20.31,"sma_60":20.27,"sma_120":21.34},{"date":"2025-12-09","open":19.49,"high":19.53,"low":19.38,"close":19.48,"volume":3738423,"rsi_14":95.68,"sma_20":20.34,"sma_60":20.27,"sma_120":21.34},{"date":"2025-12-10","open":19.43,"high":19.54,"low":19.37,"close":19.5,"volume":4208546,"rsi_14":95.73,"sma_20":20.38,"sma_60":20.26,"sma_120":21.34},{"date":"2025-12-11","open":19.55,"high":19.57,"low":19.36,"close":19.36,"volume":4512029,"rsi_14":87.71,"sma_20":20.41,"sma_60":20.26,"sma_120":21.33},{"date":"2025-12-12","open":19.43,"high":19.54,"low":19.26,"close":19.34,"volume":5654140,"rsi_14":83.89,"sma_20":20.43,"sma_60":20.25,"sma_120":21.33},{"date":"2025-12-15","open":19.42,"high":19.5,"low":18.99,"close":19.28,"volume":7910624,"rsi_14":54.65,"sma_20":20.44,"sma_60":20.23,"sma_120":21.32},{"date":"2025-12-16","open":19.23,"high":19.33,"low":19.01,"close":19.12,"volume":4887291,"rsi_14":44.12,"sma_20":20.46,"sma_60":20.22,"sma_120":21.3},{"date":"2025-12-17","open":19.12,"high":19.31,"low":19.06,"close":19.17,"volume":5400220,"rsi_14":39.87,"sma_20":20.5,"sma_60":20.21,"sma_120":21.29},{"date":"2025-12-18","open":19.21,"high":19.27,"low":19.03,"close":19.12,"volume":5372699,"rsi_14":34.21,"sma_20":20.53,"sma_60":20.2,"sma_120":21.27},{"date":"2025-12-19","open":19.12,"high":19.14,"low":18.84,"close":18.93,"volume":9059521,"rsi_14":30.95,"sma_20":20.55,"sma_60":20.19,"sma_120":21.25},{"date":"2025-12-22","open":18.98,"high":18.99,"low":18.79,"close":18.9,"volume":5849619,"rsi_14":27.88,"sma_20":20.55,"sma_60":20.18,"sma_120":21.23},{"date":"2025-12-23","open":18.9,"high":19.02,"low":18.87,"close":18.91,"volume":4876209,"rsi_14":19.59,"sma_20":20.54,"sma_60":20.17,"sma_120":21.21},{"date":"2025-12-24","open":18.89,"high":19.01,"low":18.86,"close":18.99,"volume":2567779,"rsi_14":18.49,"sma_20":20.52,"sma_60":20.17,"sma_120":21.19},{"date":"2025-12-26","open":18.98,"high":19.23,"low":18.98,"close":19.18,"volume":3871721,"rsi_14":23.72,"sma_20":20.51,"sma_60":20.17,"sma_120":21.18},{"date":"2025-12-29","open":19.18,"high":19.35,"low":19.08,"close":19.15,"volume":6888987,"rsi_14":23.27,"sma_20":20.48,"sma_60":20.17,"sma_120":21.16},{"date":"2025-12-30","open":19.19,"high":19.36,"low":19.11,"close":19.26,"volume":6401301,"rsi_14":28.99,"sma_20":20.47,"sma_60":20.17,"sma_120":21.14},{"date":"2025-12-31","open":19.28,"high":19.38,"low":19.2,"close":19.21,"volume":4228303,"rsi_14":26.74,"sma_20":20.45,"sma_60":20.17,"sma_120":21.11},{"date":"2026-01-02","open":19.21,"high":19.53,"low":19.07,"close":19.4,"volume":4377082,"rsi_14":37.85,"sma_20":20.43,"sma_60":20.18,"sma_120":21.09},{"date":"2026-01-05","open":19.42,"high":19.78,"low":19.41,"close":19.68,"volume":4812975,"rsi_14":47.06,"sma_20":20.42,"sma_60":20.2,"sma_120":21.08},{"date":"2026-01-06","open":19.68,"high":19.73,"low":19.43,"close":19.55,"volume":4141143,"rsi_14":58.54,"sma_20":20.4,"sma_60":20.22,"sma_120":21.06},{"date":"2026-01-07","open":19.57,"high":19.61,"low":19.13,"close":19.16,"volume":5427946,"rsi_14":51.06,"sma_20":20.36,"sma_60":20.24,"sma_120":21.03},{"date":"2026-01-08","open":19.16,"high":19.78,"low":19.11,"close":19.73,"volume":4786253,"rsi_14":62.14,"sma_20":20.35,"sma_60":20.26,"sma_120":21.01},{"date":"2026-01-09","open":19.72,"high":19.83,"low":19.58,"close":19.59,"volume":3657947,"rsi_14":59.92,"sma_20":20.33,"sma_60":20.28,"sma_120":20.99},{"date":"2026-01-12","open":19.51,"high":19.62,"low":19.4,"close":19.48,"volume":3761704,"rsi_14":61.89,"sma_20":20.31,"sma_60":20.28,"sma_120":20.97},{"date":"2026-01-13","open":19.48,"high":19.55,"low":19.37,"close":19.44,"volume":4779770,"rsi_14":61.63,"sma_20":20.29,"sma_60":20.3,"sma_120":20.95},{"date":"2026-01-14","open":19.46,"high":19.83,"low":19.38,"close":19.82,"volume":3347175,"rsi_14":66.9,"sma_20":20.32,"sma_60":20.32,"sma_120":20.93},{"date":"2026-01-15","open":19.82,"high":19.94,"low":19.77,"close":19.93,"volume":4320852,"rsi_14":67.25,"sma_20":20.36,"sma_60":20.35,"sma_120":20.91},{"date":"2026-01-16","open":19.9,"high":19.97,"low":19.78,"close":19.84,"volume":4714838,"rsi_14":62.68,"sma_20":20.4,"sma_60":20.36,"sma_120":20.9},{"date":"2026-01-20","open":19.55,"high":19.66,"low":19.45,"close":19.59,"volume":6652274,"rsi_14":57.86,"sma_20":20.42,"sma_60":20.37,"sma_120":20.88},{"date":"2026-01-21","open":19.63,"high":19.93,"low":19.61,"close":19.92,"volume":5558338,"rsi_14":60.75,"sma_20":20.47,"sma_60":20.39,"sma_120":20.87},{"date":"2026-01-22","open":19.94,"high":20.07,"low":19.81,"close":19.84,"volume":4571358,"rsi_14":60.37,"sma_20":20.52,"sma_60":20.4,"sma_120":20.86},{"date":"2026-01-23","open":19.85,"high":19.89,"low":19.64,"close":19.73,"volume":3250200,"rsi_14":55.41,"sma_20":20.57,"sma_60":20.41,"sma_120":20.84},{"date":"2026-01-26","open":19.68,"high":19.7,"low":19.21,"close":19.32,"volume":7863100,"rsi_14":44.21,"sma_20":20.58,"sma_60":20.41,"sma_120":20.83},{"date":"2026-01-27","open":19.32,"high":19.56,"low":19.24,"close":19.26,"volume":6289500,"rsi_14":45.31,"sma_20":20.59,"sma_60":20.4,"sma_120":20.81},{"date":"2026-01-28","open":19.21,"high":19.45,"low":19.15,"close":19.17,"volume":4830100,"rsi_14":50.17,"sma_20":20.59,"sma_60":20.4,"sma_120":20.79},{"date":"2026-01-29","open":19.18,"high":19.25,"low":19.04,"close":19.14,"volume":4393200,"rsi_14":36.64,"sma_20":20.58,"sma_60":20.4,"sma_120":20.77},{"date":"2026-01-30","open":19.09,"high":19.1,"low":18.86,"close":18.88,"volume":6350900,"rsi_14":34.69,"sma_20":20.57,"sma_60":20.39,"sma_120":20.75},{"date":"2026-02-02","open":18.86,"high":18.88,"low":18.17,"close":18.53,"volume":12170300,"rsi_14":31.48,"sma_20":20.52,"sma_60":20.38,"sma_120":20.72},{"date":"2026-02-03","open":18.5,"high":18.53,"low":18.1,"close":18.16,"volume":11396700,"rsi_14":27.87,"sma_20":20.44,"sma_60":20.36,"sma_120":20.7},{"date":"2026-02-04","open":18.51,"high":18.61,"low":18.2,"close":18.57,"volume":10946700,"rsi_14":28.57,"sma_20":20.39,"sma_60":20.35,"sma_120":20.67},{"date":"2026-02-05","open":18.46,"high":18.51,"low":17.81,"close":17.84,"volume":14033700,"rsi_14":20.59,"sma_20":20.32,"sma_60":20.33,"sma_120":20.64},{"date":"2026-02-06","open":18.06,"high":18.43,"low":17.98,"close":18.33,"volume":6788800,"rsi_14":30.94,"sma_20":20.25,"sma_60":20.31,"sma_120":20.61},{"date":"2026-02-09","open":18.34,"high":18.49,"low":18.06,"close":18.49,"volume":6650750,"rsi_14":39.19,"sma_20":20.5,"sma_60":20.39,"sma_120":20.83},{"date":"2026-02-10","open":18.56,"high":19.02,"low":18.47,"close":18.95,"volume":6742996,"rsi_14":41.68,"sma_20":20.5,"sma_60":20.38,"sma_120":20.81},{"date":"2026-02-11","open":19.03,"high":19.09,"low":18.75,"close":18.9,"volume":5020602,"rsi_14":42.51,"sma_20":20.48,"sma_60":20.37,"sma_120":20.79},{"date":"2026-02-12","open":18.87,"high":19.01,"low":18.47,"close":18.48,"volume":7486291,"rsi_14":42.23,"sma_20":20.45,"sma_60":20.36,"sma_120":20.77},{"date":"2026-02-13","open":18.46,"high":18.58,"low":18.18,"close":18.39,"volume":6080655,"rsi_14":32.68,"sma_20":20.4,"sma_60":20.34,"sma_120":20.74},{"date":"2026-02-17","open":18.42,"high":18.65,"low":18.12,"close":18.32,"volume":7476825,"rsi_14":33.25,"sma_20":20.36,"sma_60":20.32,"sma_120":20.71},{"date":"2026-02-18","open":18.4,"high":18.48,"low":18.23,"close":18.43,"volume":5834300,"rsi_14":40.71,"sma_20":19.84,"sma_60":20.26,"sma_120":20.45},{"date":"2026-02-19","open":18.28,"high":18.36,"low":17.82,"close":17.99,"volume":15079100,"rsi_14":36.93,"sma_20":19.74,"sma_60":20.25,"sma_120":20.42},{"date":"2026-02-20","open":17.97,"high":18.28,"low":17.71,"close":18.18,"volume":10807036,"rsi_14":41.89,"sma_20":19.65,"sma_60":20.24,"sma_120":20.4},{"date":"2026-02-23","open":18.04,"high":18.35,"low":18.01,"close":18.09,"volume":9739400,"rsi_14":44.52,"sma_20":19.56,"sma_60":20.22,"sma_120":20.37},{"date":"2026-02-24","open":18.04,"high":18.38,"low":18.0,"close":18.21,"volume":7316192,"rsi_14":33.83,"sma_20":20.21,"sma_60":20.28,"sma_120":20.66},{"date":"2026-02-25","open":18.23,"high":18.53,"low":18.14,"close":18.52,"volume":5359953,"rsi_14":32.66,"sma_20":20.16,"sma_60":20.28,"sma_120":20.63},{"date":"2026-02-26","open":18.51,"high":18.55,"low":18.1,"close":18.3,"volume":9563811,"rsi_14":28.99,"sma_20":20.12,"sma_60":20.26,"sma_120":20.6},{"date":"2026-02-27","open":18.18,"high":18.18,"low":17.63,"close":17.68,"volume":16399237,"rsi_14":25.43,"sma_20":20.01,"sma_60":20.23,"sma_120":20.57},{"date":"2026-03-02","open":17.54,"high":18.09,"low":17.25,"close":18.02,"volume":11450117,"rsi_14":32.49,"sma_20":19.93,"sma_60":20.21,"sma_120":20.54},{"date":"2026-03-03","open":17.74,"high":18.19,"low":17.65,"close":17.99,"volume":9897542,"rsi_14":27.09,"sma_20":19.85,"sma_60":20.19,"sma_120":20.51},{"date":"2026-03-04","open":18.12,"high":18.31,"low":17.89,"close":18.16,"volume":7494831,"rsi_14":30.46,"sma_20":19.78,"sma_60":20.17,"sma_120":20.49},{"date":"2026-03-05","open":18.16,"high":18.45,"low":18.02,"close":18.04,"volume":7867000,"rsi_14":42.59,"sma_20":19.68,"sma_60":20.15,"sma_120":20.46},{"date":"2026-03-06","open":17.95,"high":17.99,"low":17.67,"close":17.79,"volume":10568633,"rsi_14":29.8,"sma_20":19.57,"sma_60":20.13,"sma_120":20.43},{"date":"2026-03-09","open":17.61,"high":17.77,"low":17.38,"close":17.74,"volume":11012282,"rsi_14":29.8,"sma_20":19.46,"sma_60":20.12,"sma_120":20.4},{"date":"2026-03-10","open":17.75,"high":17.82,"low":17.53,"close":17.55,"volume":9819648,"rsi_14":32.37,"sma_20":19.35,"sma_60":20.1,"sma_120":20.37},{"date":"2026-03-11","open":17.55,"high":17.74,"low":17.37,"close":17.55,"volume":8521322,"rsi_14":33.58,"sma_20":19.23,"sma_60":20.08,"sma_120":20.34},{"date":"2026-03-12","open":17.4,"high":17.61,"low":17.14,"close":17.15,"volume":14238296,"rsi_14":29.7,"sma_20":19.09,"sma_60":20.05,"sma_120":20.3},{"date":"2026-03-13","open":17.24,"high":17.5,"low":17.15,"close":17.41,"volume":9239926,"rsi_14":29.13,"sma_20":19.01,"sma_60":20.02,"sma_120":20.27},{"date":"2026-03-16","open":17.4,"high":17.7,"low":17.34,"close":17.49,"volume":6936632,"rsi_14":30.25,"sma_20":18.91,"sma_60":19.98,"sma_120":20.23},{"date":"2026-03-17","open":17.5,"high":18.01,"low":17.5,"close":17.98,"volume":6860855,"rsi_14":33.84,"sma_20":18.83,"sma_60":19.94,"sma_120":20.2},{"date":"2026-03-18","open":17.89,"high":18.14,"low":17.8,"close":17.82,"volume":5907660,"rsi_14":34.57,"sma_20":18.77,"sma_60":19.9,"sma_120":20.16},{"date":"2026-03-19","open":17.66,"high":17.91,"low":17.54,"close":17.73,"volume":6979139,"rsi_14":41.95,"sma_20":18.71,"sma_60":19.86,"sma_120":20.13},{"date":"2026-03-20","open":17.73,"high":17.84,"low":17.46,"close":17.51,"volume":8280702,"rsi_14":29.92,"sma_20":18.65,"sma_60":19.82,"sma_120":20.09},{"date":"2026-03-23","open":17.63,"high":17.95,"low":17.52,"close":17.82,"volume":6539342,"rsi_14":38.16,"sma_20":18.6,"sma_60":19.78,"sma_120":20.06},{"date":"2026-03-24","open":17.63,"high":17.75,"low":17.44,"close":17.51,"volume":7886411,"rsi_14":30.3,"sma_20":18.54,"sma_60":19.73,"sma_120":20.02},{"date":"2026-03-25","open":17.63,"high":17.79,"low":17.37,"close":17.61,"volume":7384690,"rsi_14":34.01,"sma_20":18.47,"sma_60":19.68,"sma_120":19.98},{"date":"2026-03-26","open":17.48,"high":17.82,"low":17.42,"close":17.47,"volume":5513733,"rsi_14":35.46,"sma_20":18.4,"sma_60":19.62,"sma_120":19.95},{"date":"2026-03-27","open":17.38,"high":17.44,"low":16.96,"close":17.01,"volume":8322717,"rsi_14":30.86,"sma_20":18.34,"sma_60":19.57,"sma_120":19.92},{"date":"2026-03-30","open":17.07,"high":17.38,"low":17.0,"close":17.29,"volume":8725570,"rsi_14":38.74,"sma_20":18.28,"sma_60":19.51,"sma_120":19.89},{"date":"2026-03-31","open":17.57,"high":17.69,"low":17.25,"close":17.57,"volume":9936603,"rsi_14":43.49,"sma_20":18.24,"sma_60":19.46,"sma_120":19.86},{"date":"2026-04-01","open":17.67,"high":17.69,"low":17.16,"close":17.28,"volume":8605426,"rsi_14":45.11,"sma_20":18.17,"sma_60":19.41,"sma_120":19.83},{"date":"2026-04-02","open":17.12,"high":17.65,"low":17.06,"close":17.64,"volume":6670451,"rsi_14":53.17,"sma_20":18.12,"sma_60":19.37,"sma_120":19.8},{"date":"2026-04-06","open":17.58,"high":17.88,"low":17.5,"close":17.84,"volume":5731562,"rsi_14":54.79,"sma_20":18.1,"sma_60":19.34,"sma_120":19.78},{"date":"2026-04-07","open":17.77,"high":17.85,"low":17.53,"close":17.6,"volume":7138342,"rsi_14":44.44,"sma_20":18.07,"sma_60":19.31,"sma_120":19.76},{"date":"2026-04-08","open":17.91,"high":18.04,"low":17.58,"close":17.71,"volume":8240829,"rsi_14":48.41,"sma_20":18.05,"sma_60":19.28,"sma_120":19.74},{"date":"2026-04-09","open":17.62,"high":17.68,"low":17.43,"close":17.56,"volume":7266493,"rsi_14":47.46,"sma_20":18.03,"sma_60":19.24,"sma_120":19.72},{"date":"2026-04-10","open":17.59,"high":17.68,"low":17.43,"close":17.64,"volume":4841481,"rsi_14":51.92,"sma_20":18.03,"sma_60":19.21,"sma_120":19.7},{"date":"2026-04-13","open":17.58,"high":17.74,"low":17.45,"close":17.73,"volume":5680304,"rsi_14":48.58,"sma_20":18.04,"sma_60":19.18,"sma_120":19.68},{"date":"2026-04-14","open":17.76,"high":18.18,"low":17.76,"close":18.16,"volume":7570547,"rsi_14":60.18,"sma_20":18.08,"sma_60":19.16,"sma_120":19.66},{"date":"2026-04-15","open":18.22,"high":18.55,"low":18.22,"close":18.49,"volume":7619742,"rsi_14":62.89,"sma_20":18.1,"sma_60":19.14,"sma_120":19.65},{"date":"2026-04-16","open":18.52,"high":18.56,"low":18.29,"close":18.31,"volume":5727674,"rsi_14":62.01,"sma_20":18.13,"sma_60":19.12,"sma_120":19.64},{"date":"2026-04-17","open":18.42,"high":18.76,"low":18.42,"close":18.61,"volume":5829553,"rsi_14":73.98,"sma_20":18.17,"sma_60":19.1,"sma_120":19.63},{"date":"2026-04-20","open":18.56,"high":18.72,"low":18.53,"close":18.64,"volume":4360840,"rsi_14":71.84,"sma_20":18.23,"sma_60":19.08,"sma_120":19.62},{"date":"2026-04-21","open":18.68,"high":18.82,"low":18.39,"close":18.48,"volume":6497062,"rsi_14":65.46,"sma_20":18.27,"sma_60":19.05,"sma_120":19.62},{"date":"2026-04-22","open":18.58,"high":18.75,"low":18.51,"close":18.62,"volume":5454825,"rsi_14":73.7,"sma_20":18.32,"sma_60":19.03,"sma_120":19.61},{"date":"2026-04-23","open":18.64,"high":18.64,"low":18.13,"close":18.15,"volume":6400175,"rsi_14":58.8,"sma_20":18.35,"sma_60":18.99,"sma_120":19.61},{"date":"2026-04-24","open":18.21,"high":18.42,"low":18.14,"close":18.2,"volume":5859895,"rsi_14":56.49,"sma_20":18.39,"sma_60":18.97,"sma_120":19.61},{"date":"2026-04-27","open":18.31,"high":18.38,"low":18.05,"close":18.14,"volume":7124034,"rsi_14":60.53,"sma_20":18.45,"sma_60":18.93,"sma_120":19.6},{"date":"2026-04-28","open":18.08,"high":18.61,"low":17.99,"close":18.44,"volume":6413481,"rsi_14":63.16,"sma_20":18.51,"sma_60":18.9,"sma_120":19.59},{"date":"2026-04-29","open":18.39,"high":18.44,"low":18.06,"close":18.2,"volume":9483501,"rsi_14":61.22,"sma_20":18.54,"sma_60":18.87,"sma_120":19.58},{"date":"2026-04-30","open":18.27,"high":18.74,"low":18.14,"close":18.68,"volume":6570402,"rsi_14":65.97,"sma_20":18.61,"sma_60":18.85,"sma_120":19.58},{"date":"2026-05-01","open":18.77,"high":18.94,"low":18.71,"close":18.77,"volume":5771148,"rsi_14":65.87,"sma_20":18.67,"sma_60":18.82,"sma_120":19.57},{"date":"2026-05-04","open":18.73,"high":18.94,"low":18.68,"close":18.7,"volume":4139883,"rsi_14":59.26,"sma_20":18.71,"sma_60":18.79,"sma_120":19.57},{"date":"2026-05-05","open":18.7,"high":18.93,"low":18.5,"close":18.86,"volume":4370707,"rsi_14":56.79,"sma_20":18.78,"sma_60":18.77,"sma_120":19.57},{"date":"2026-05-06","open":18.91,"high":18.97,"low":18.64,"close":18.68,"volume":6236460,"rsi_14":56.79,"sma_20":18.83,"sma_60":18.74,"sma_120":19.56},{"date":"2026-05-07","open":18.56,"high":18.62,"low":18.3,"close":18.48,"volume":5661856,"rsi_14":47.58,"sma_20":18.87,"sma_60":18.71,"sma_120":19.55},{"date":"2026-05-08","open":18.48,"high":18.57,"low":18.31,"close":18.53,"volume":4777720,"rsi_14":47.97,"sma_20":18.92,"sma_60":18.68,"sma_120":19.54},{"date":"2026-05-11","open":18.43,"high":18.49,"low":18.19,"close":18.21,"volume":6203490,"rsi_14":45.14,"sma_20":18.94,"sma_60":18.67,"sma_120":19.53},{"date":"2026-05-12","open":18.21,"high":18.35,"low":18.11,"close":18.3,"volume":4454096,"rsi_14":44.17,"sma_20":18.95,"sma_60":18.65,"sma_120":19.51},{"date":"2026-05-13","open":18.25,"high":18.46,"low":18.13,"close":18.31,"volume":6210556,"rsi_14":53.39,"sma_20":18.94,"sma_60":18.63,"sma_120":19.5},{"date":"2026-05-14","open":18.34,"high":18.57,"low":18.24,"close":18.46,"volume":5035735,"rsi_14":55.47,"sma_20":18.95,"sma_60":18.62,"sma_120":19.49},{"date":"2026-05-15","open":18.41,"high":18.52,"low":18.29,"close":18.43,"volume":4392622,"rsi_14":55.92,"sma_20":18.94,"sma_60":18.61,"sma_120":19.48},{"date":"2026-05-18","open":18.46,"high":18.46,"low":18.23,"close":18.25,"volume":5750084,"rsi_14":45.69,"sma_20":18.92,"sma_60":18.6,"sma_120":19.46},{"date":"2026-05-19","open":18.26,"high":18.34,"low":18.08,"close":18.1,"volume":4403635,"rsi_14":47.75,"sma_20":18.9,"sma_60":18.59,"sma_120":19.45},{"date":"2026-05-20","open":18.13,"high":18.29,"low":17.96,"close":18.23,"volume":5616836,"rsi_14":37.63,"sma_20":18.88,"sma_60":18.58,"sma_120":19.43},{"date":"2026-05-21","open":18.22,"high":18.37,"low":18.16,"close":18.27,"volume":3208067,"rsi_14":35.91,"sma_20":18.89,"sma_60":18.57,"sma_120":19.42},{"date":"2026-05-22","open":18.34,"high":18.42,"low":18.07,"close":18.12,"volume":4525052,"rsi_14":34.39,"sma_20":18.88,"sma_60":18.56,"sma_120":19.41},{"date":"2026-05-26","open":18.2,"high":18.45,"low":18.18,"close":18.35,"volume":3929699,"rsi_14":36.41,"sma_20":18.89,"sma_60":18.56,"sma_120":19.4},{"date":"2026-05-27","open":18.37,"high":18.53,"low":18.35,"close":18.39,"volume":4744872,"rsi_14":41.67,"sma_20":18.89,"sma_60":18.56,"sma_120":19.39},{"date":"2026-05-28","open":18.36,"high":18.51,"low":18.3,"close":18.34,"volume":4758252,"rsi_14":45.45,"sma_20":18.9,"sma_60":18.56,"sma_120":19.37},{"date":"2026-05-29","open":18.34,"high":18.69,"low":18.29,"close":18.51,"volume":6208360,"rsi_14":49.44,"sma_20":18.89,"sma_60":18.55,"sma_120":19.36},{"date":"2026-06-01","open":18.51,"high":18.71,"low":18.46,"close":18.59,"volume":4917947,"rsi_14":62.75,"sma_20":18.88,"sma_60":18.56,"sma_120":19.35},{"date":"2026-06-02","open":18.52,"high":18.68,"low":18.47,"close":18.49,"volume":5562094,"rsi_14":56.49,"sma_20":18.87,"sma_60":18.56,"sma_120":19.35},{"date":"2026-06-03","open":18.34,"high":18.47,"low":18.08,"close":18.21,"volume":7104908,"rsi_14":47.25,"sma_20":18.84,"sma_60":18.56,"sma_120":19.34},{"date":"2026-06-04","open":18.27,"high":18.48,"low":18.27,"close":18.43,"volume":5027231,"rsi_14":48.94,"sma_20":18.82,"sma_60":18.57,"sma_120":19.33},{"date":"2026-06-05","open":18.46,"high":18.5,"low":18.22,"close":18.32,"volume":4402798,"rsi_14":47.18,"sma_20":18.81,"sma_60":18.57,"sma_120":19.33},{"date":"2026-06-08","open":18.34,"high":18.43,"low":18.1,"close":18.3,"volume":4617048,"rsi_14":51.4,"sma_20":18.8,"sma_60":18.58,"sma_120":19.32},{"date":"2026-06-09","open":18.37,"high":18.6,"low":18.37,"close":18.55,"volume":4776924,"rsi_14":62.11,"sma_20":18.82,"sma_60":18.6,"sma_120":19.18},{"date":"2026-06-10","open":18.53,"high":18.75,"low":18.48,"close":18.56,"volume":3673050,"rsi_14":59.55,"sma_20":18.83,"sma_60":18.62,"sma_120":19.3},{"date":"2026-06-11","open":18.56,"high":18.68,"low":18.47,"close":18.59,"volume":5260742,"rsi_14":59.32,"sma_20":18.85,"sma_60":18.63,"sma_120":19.29},{"date":"2026-06-12","open":18.6,"high":18.79,"low":18.54,"close":18.78,"volume":5071246,"rsi_14":68.51,"sma_20":18.86,"sma_60":18.65,"sma_120":19.27},{"date":"2026-06-15","open":18.85,"high":18.93,"low":18.61,"close":18.62,"volume":6667385,"rsi_14":45.5,"sma_20":18.85,"sma_60":18.65,"sma_120":19.26},{"date":"2026-06-16","open":18.65,"high":18.79,"low":18.54,"close":18.62,"volume":4732640,"rsi_14":44.5,"sma_20":18.85,"sma_60":18.67,"sma_120":19.24},{"date":"2026-06-17","open":18.6,"high":18.62,"low":18.1,"close":18.1,"volume":5899968,"rsi_14":36.6,"sma_20":18.82,"sma_60":18.66,"sma_120":19.22},{"date":"2026-06-18","open":18.08,"high":18.3,"low":17.98,"close":18.03,"volume":6902840,"rsi_14":31.1,"sma_20":18.79,"sma_60":18.66,"sma_120":19.2},{"date":"2026-06-22","open":18.06,"high":18.21,"low":17.83,"close":17.84,"volume":6835900,"rsi_14":26.79,"sma_20":18.74,"sma_60":18.66,"sma_120":19.17},{"date":"2026-06-23","open":17.77,"high":18.0,"low":17.72,"close":17.89,"volume":6263712,"rsi_14":29.23,"sma_20":18.71,"sma_60":18.66,"sma_120":19.14},{"date":"2026-06-24","open":17.9,"high":18.06,"low":17.79,"close":17.85,"volume":5781668,"rsi_14":32.34,"sma_20":18.66,"sma_60":18.67,"sma_120":19.12},{"date":"2026-06-25","open":17.93,"high":18.05,"low":17.82,"close":17.99,"volume":3809136,"rsi_14":29.96,"sma_20":18.62,"sma_60":18.67,"sma_120":19.03},{"date":"2026-06-26","open":17.93,"high":18.25,"low":17.93,"close":18.19,"volume":3876641,"rsi_14":37.29,"sma_20":18.59,"sma_60":18.67,"sma_120":19.07},{"date":"2026-06-29","open":18.22,"high":18.54,"low":18.22,"close":18.51,"volume":6912082,"rsi_14":45.11,"sma_20":18.56,"sma_60":18.69,"sma_120":19.05},{"date":"2026-06-30","open":18.51,"high":18.67,"low":18.5,"close":18.53,"volume":7996253,"rsi_14":39.67,"sma_20":18.53,"sma_60":18.69,"sma_120":19.03},{"date":"2026-07-01","open":18.52,"high":18.85,"low":18.52,"close":18.66,"volume":6481883,"rsi_14":42.52,"sma_20":18.52,"sma_60":18.7,"sma_120":19.02},{"date":"2026-07-02","open":18.71,"high":18.85,"low":18.48,"close":18.73,"volume":3515615,"rsi_14":43.41,"sma_20":18.52,"sma_60":18.71,"sma_120":19.01},{"date":"2026-07-06","open":18.73,"high":18.89,"low":18.53,"close":18.56,"volume":4416161,"rsi_14":36.33,"sma_20":18.5,"sma_60":18.72,"sma_120":19.0},{"date":"2026-07-07","open":18.65,"high":18.82,"low":18.46,"close":18.47,"volume":4542531,"rsi_14":46.27,"sma_20":18.49,"sma_60":18.73,"sma_120":18.98},{"date":"2026-07-08","open":18.44,"high":18.5,"low":18.25,"close":18.38,"volume":4905474,"rsi_14":44.29,"sma_20":18.47,"sma_60":18.73,"sma_120":18.97},{"date":"2026-07-09","open":18.4,"high":18.57,"low":18.27,"close":18.41,"volume":4787074,"rsi_14":59.63,"sma_20":18.44,"sma_60":18.73,"sma_120":18.96},{"date":"2026-07-10","open":18.44,"high":18.88,"low":18.44,"close":18.78,"volume":4165900,"rsi_14":69.63,"sma_20":18.42,"sma_60":18.74,"sma_120":18.95},{"date":"2026-07-13","open":18.86,"high":18.99,"low":18.63,"close":18.64,"volume":4039882,"rsi_14":71.51,"sma_20":18.4,"sma_60":18.73,"sma_120":18.94},{"date":"2026-07-14","open":18.74,"high":18.86,"low":18.68,"close":18.79,"volume":3264601,"rsi_14":72.96,"sma_20":18.38,"sma_60":18.73,"sma_120":18.92},{"date":"2026-07-15","open":18.88,"high":19.13,"low":18.88,"close":18.92,"volume":5719763,"rsi_14":76.1,"sma_20":18.39,"sma_60":18.73,"sma_120":18.91},{"date":"2026-07-16","open":18.92,"high":19.25,"low":18.88,"close":19.21,"volume":4497295,"rsi_14":77.73,"sma_20":18.42,"sma_60":18.73,"sma_120":18.9},{"date":"2026-07-17","open":19.2,"high":19.33,"low":19.08,"close":19.17,"volume":6788868,"rsi_14":74.02,"sma_20":18.48,"sma_60":18.73,"sma_120":18.89},{"date":"2026-07-20","open":19.15,"high":19.18,"low":18.85,"close":18.98,"volume":4170444,"rsi_14":62.3,"sma_20":18.53,"sma_60":18.73,"sma_120":18.88},{"date":"2026-07-21","open":18.93,"high":19.18,"low":18.88,"close":18.95,"volume":5179081,"rsi_14":60.94,"sma_20":18.58,"sma_60":18.74,"sma_120":18.87},{"date":"2026-07-22","open":18.95,"high":19.03,"low":18.8,"close":18.86,"volume":2577895,"rsi_14":55.32,"sma_20":18.63,"sma_60":18.74,"sma_120":18.85},{"date":"2026-07-23","open":18.85,"high":18.86,"low":18.52,"close":18.61,"volume":3876657,"rsi_14":47.09,"sma_20":18.67,"sma_60":18.74,"sma_120":18.84},{"date":"2026-07-24","open":18.69,"high":18.86,"low":18.65,"close":18.78,"volume":2880008,"rsi_14":55.34,"sma_20":18.71,"sma_60":18.74,"sma_120":18.82},{"date":"2026-07-27","open":18.86,"high":19.05,"low":18.83,"close":18.89,"volume":5030462,"rsi_14":60.1,"sma_20":18.74,"sma_60":18.74,"sma_120":18.81},{"date":"2026-07-28","open":18.98,"high":19.13,"low":18.94,"close":19.04,"volume":5965564,"rsi_14":65.42,"sma_20":18.77,"sma_60":18.74,"sma_120":18.8},{"date":"2026-07-29","open":19.1,"high":19.13,"low":18.68,"close":18.71,"volume":4416942,"rsi_14":56.15,"sma_20":18.78,"sma_60":18.73,"sma_120":18.78},{"date":"2026-07-30","open":18.71,"high":18.86,"low":18.45,"close":18.83,"volume":5269877,"rsi_14":51.14,"sma_20":18.79,"sma_60":18.72,"sma_120":18.76},{"date":"2026-07-31","open":18.82,"high":18.89,"low":18.71,"close":18.76,"volume":3934814,"rsi_14":52.83,"sma_20":18.79,"sma_60":18.71,"sma_120":18.74},{"date":"2026-08-03","open":18.88,"high":19.2,"low":18.87,"close":19.17,"volume":4655204,"rsi_14":57.98,"sma_20":18.82,"sma_60":18.71,"sma_120":18.7},{"date":"2026-08-04","open":19.2,"high":19.72,"low":19.11,"close":19.65,"volume":6829083,"rsi_14":63.37,"sma_20":18.88,"sma_60":18.73,"sma_120":18.69},{"date":"2026-08-05","open":19.62,"high":19.64,"low":19.21,"close":19.32,"volume":3627616,"rsi_14":51.99,"sma_20":18.92,"sma_60":18.73,"sma_120":18.69},{"date":"2026-08-06","open":19.4,"high":19.69,"low":19.37,"close":19.62,"volume":4225606},{"date":"2026-08-07","open":19.6,"high":20.03,"low":19.56,"close":20.01,"volume":5871737,"rsi_14":65.94,"sma_20":19.05,"sma_60":18.77,"sma_120":18.7},{"date":"2026-08-10","open":19.88,"high":20.0,"low":19.74,"close":19.98,"volume":4834203,"rsi_14":65.94,"sma_20":19.11,"sma_60":18.79,"sma_120":18.7},{"date":"2026-08-11","open":19.97,"high":20.14,"low":19.87,"close":19.97,"volume":4555889,"rsi_14":67.62,"sma_20":19.17,"sma_60":18.8,"sma_120":18.71},{"date":"2026-08-12","open":19.97,"high":19.98,"low":19.73,"close":19.87,"volume":3678049,"rsi_14":71.0,"sma_20":19.22,"sma_60":18.82,"sma_120":18.71},{"date":"2026-08-13","open":19.94,"high":20.23,"low":19.9,"close":20.19,"volume":5585422,"rsi_14":72.38,"sma_20":19.27,"sma_60":18.85,"sma_120":18.72},{"date":"2026-08-14","open":20.08,"high":20.15,"low":19.85,"close":19.87,"volume":3986658,"rsi_14":64.58,"sma_20":19.3,"sma_60":18.87,"sma_120":18.73},{"date":"2026-08-17","open":19.9,"high":19.9,"low":19.57,"close":19.64,"volume":3354434,"rsi_14":58.72,"sma_20":19.34,"sma_60":18.88,"sma_120":18.73},{"date":"2026-08-18","open":19.66,"high":19.75,"low":19.59,"close":19.67,"volume":2684419,"rsi_14":65.29,"sma_20":19.37,"sma_60":18.9,"sma_120":18.73},{"date":"2026-08-19","open":19.79,"high":19.95,"low":19.75,"close":19.8,"volume":2890773,"rsi_14":65.4,"sma_20":19.42,"sma_60":18.92,"sma_120":18.74},{"date":"2026-08-20","open":19.8,"high":19.92,"low":19.73,"close":19.78,"volume":3027995,"rsi_14":66.45,"sma_20":19.48,"sma_60":18.93,"sma_120":18.75},{"date":"2026-08-21","open":19.81,"high":20.04,"low":19.8,"close":19.92,"volume":3322704,"rsi_14":63.25,"sma_20":19.53,"sma_60":18.95,"sma_120":18.76},{"date":"2026-08-24","open":19.95,"high":20.07,"low":19.83,"close":20.05,"volume":3150228,"rsi_14":58.06,"sma_20":19.59,"sma_60":18.97,"sma_120":18.77},{"date":"2026-08-25","open":20.07,"high":20.08,"low":19.86,"close":19.93,"volume":2913240,"rsi_14":63.44,"sma_20":19.64,"sma_60":18.99,"sma_120":18.77},{"date":"2026-08-26","open":19.93,"high":20.0,"low":19.89,"close":19.9,"volume":2095761,"rsi_14":57.0,"sma_20":19.7,"sma_60":19.0,"sma_120":18.78},{"date":"2026-08-27","open":19.92,"high":20.0,"low":19.85,"close":19.88,"volume":3809367,"rsi_14":46.01,"sma_20":19.75,"sma_60":19.02,"sma_120":18.79},{"date":"2026-08-28","open":19.88,"high":19.98,"low":19.84,"close":19.95,"volume":4036467,"rsi_14":49.1,"sma_20":19.81,"sma_60":19.04,"sma_120":18.8},{"date":"2026-08-31","open":20.0,"high":20.23,"low":19.99,"close":20.07,"volume":4826695},{"date":"2026-09-01","open":20.03,"high":20.11,"low":19.88,"close":19.91,"volume":5696285,"rsi_14":51.09,"sma_20":19.87,"sma_60":19.08,"sma_120":18.82},{"date":"2026-09-02","open":19.95,"high":20.05,"low":19.91,"close":20.02,"volume":3788726,"rsi_14":44.79,"sma_20":19.9,"sma_60":19.1,"sma_120":18.84},{"date":"2026-09-03","open":20.16,"high":20.2,"low":19.89,"close":20.01,"volume":3963085},{"date":"2026-09-04","open":19.96,"high":20.12,"low":19.94,"close":20.04,"volume":2530059,"rsi_14":67.86,"sma_20":19.92,"sma_60":19.13,"sma_120":18.88},{"date":"2026-09-08","open":20.05,"high":20.12,"low":19.67,"close":19.7,"volume":6633565,"rsi_14":51.05,"sma_20":19.91,"sma_60":19.14,"sma_120":18.89},{"date":"2026-09-09","open":19.7,"high":19.77,"low":19.55,"close":19.66,"volume":3778505,"rsi_14":44.78,"sma_20":19.89,"sma_60":19.15,"sma_120":18.9},{"date":"2026-09-10","open":19.66,"high":19.74,"low":19.51,"close":19.68,"volume":4313942,"rsi_14":46.27,"sma_20":19.88,"sma_60":19.17,"sma_120":18.91},{"date":"2026-09-11","open":19.78,"high":19.86,"low":19.66,"close":19.74,"volume":4324829,"rsi_14":42.86,"sma_20":19.86,"sma_60":19.18,"sma_120":18.93},{"date":"2026-09-14","open":19.75,"high":19.89,"low":19.71,"close":19.8,"volume":6171297,"rsi_14":39.5,"sma_20":19.86,"sma_60":19.21,"sma_120":18.94},{"date":"2026-09-15","open":19.33,"high":19.46,"low":19.3,"close":19.37,"volume":4030429},{"date":"2026-09-16","open":19.35,"high":19.55,"low":19.2,"close":19.37,"volume":5138068,"rsi_14":31.97,"sma_20":19.83,"sma_60":19.26,"sma_120":18.96},{"date":"2026-09-17","open":19.5,"high":19.82,"low":19.5,"close":19.65,"volume":5328609},{"date":"2026-09-18","open":19.64,"high":19.64,"low":19.33,"close":19.4,"volume":4880394,"rsi_14":35.6,"sma_20":19.8,"sma_60":19.32,"sma_120":18.99},{"date":"2026-09-21","open":19.45,"high":19.59,"low":19.39,"close":19.44,"volume":5396764},{"date":"2026-09-22","open":19.5,"high":19.52,"low":19.34,"close":19.36,"volume":4156136,"rsi_14":34.29,"sma_20":19.74,"sma_60":19.36,"sma_120":19.02},{"date":"2026-09-23","open":19.36,"high":19.36,"low":19.14,"close":19.15,"volume":5485024,"rsi_14":26.49,"sma_20":19.7,"sma_60":19.37,"sma_120":19.03},{"date":"2026-09-24","open":19.2,"high":19.2,"low":18.95,"close":19.13,"volume":4641234,"rsi_14":26.34,"sma_20":19.67,"sma_60":19.38,"sma_120":19.04},{"date":"2026-09-25","open":19.16,"high":19.22,"low":19.01,"close":19.2,"volume":3846357,"rsi_14":27.89,"sma_20":19.63,"sma_60":19.39,"sma_120":19.04},{"date":"2026-09-28","open":19.19,"high":19.23,"low":19.03,"close":19.13,"volume":3988644,"rsi_14":32.52,"sma_20":19.59,"sma_60":19.4,"sma_120":19.05},{"date":"2026-09-29","open":19.17,"high":19.48,"low":19.13,"close":19.36,"volume":4640459,"rsi_14":41.76,"sma_20":19.56,"sma_60":19.41,"sma_120":19.06},{"date":"2026-09-30","open":19.4,"high":19.43,"low":19.1,"close":19.1,"volume":5857537},{"date":"2026-10-01","open":19.09,"high":19.25,"low":18.95,"close":19.16,"volume":7675425,"rsi_14":35.92,"sma_20":19.47,"sma_60":19.43,"sma_120":19.08},{"date":"2026-10-02","open":19.23,"high":19.28,"low":18.78,"close":18.86,"volume":5108648,"rsi_14":29.57,"sma_20":19.42,"sma_60":19.44,"sma_120":19.09},{"date":"2026-10-05","open":18.89,"high":19.07,"low":18.79,"close":18.82,"volume":4257674,"rsi_14":35.6,"sma_20":19.35,"sma_60":19.44,"sma_120":19.09},{"date":"2026-10-06","open":18.85,"high":18.87,"low":18.6,"close":18.64,"volume":4897887,"rsi_14":32.54,"sma_20":19.3,"sma_60":19.44,"sma_120":19.09},{"date":"2026-10-07","open":18.57,"high":18.62,"low":18.3,"close":18.45,"volume":5450502},{"date":"2026-10-08","open":18.39,"high":18.77,"low":18.37,"close":18.74,"volume":3874870,"rsi_14":33.82,"sma_20":19.19,"sma_60":19.43,"sma_120":19.08},{"date":"2026-10-09","open":18.73,"high":18.82,"low":18.52,"close":18.56,"volume":3993972,"rsi_14":29.82,"sma_20":19.13,"sma_60":19.42,"sma_120":19.08},{"date":"2026-10-12","open":18.57,"high":18.73,"low":18.45,"close":18.63,"volume":3268828,"rsi_14":33.18,"sma_20":19.08,"sma_60":19.41,"sma_120":19.07},{"date":"2026-10-13","open":18.74,"high":18.74,"low":18.43,"close":18.56,"volume":2631210,"rsi_14":35.47,"sma_20":19.04,"sma_60":19.41,"sma_120":19.07},{"date":"2026-10-14","open":18.5,"high":18.7,"low":18.44,"close":18.59,"volume":3970307,"rsi_14":36.76,"sma_20":19.0,"sma_60":19.4,"sma_120":19.07},{"date":"2026-10-15","open":18.66,"high":19.02,"low":18.63,"close":18.92,"volume":4061572,"rsi_14":43.91,"sma_20":18.96,"sma_60":19.4,"sma_120":19.07},{"date":"2026-10-16","open":19.0,"high":19.02,"low":18.68,"close":18.72,"volume":4055554,"rsi_14":41.56,"sma_20":18.93,"sma_60":19.4,"sma_120":19.07},{"date":"2026-10-19","open":18.69,"high":18.74,"low":18.34,"close":18.41,"volume":3967973,"rsi_14":31.08,"sma_20":18.87,"sma_60":19.4,"sma_120":19.07},{"date":"2026-10-20","open":18.45,"high":18.73,"low":18.37,"close":18.51,"volume":3487957,"rsi_14":37.45,"sma_20":18.83,"sma_60":19.39,"sma_120":19.07},{"date":"2026-10-21","open":18.55,"high":18.58,"low":18.35,"close":18.4,"volume":2944261,"rsi_14":34.17,"sma_20":18.79,"sma_60":19.38,"sma_120":19.06},{"date":"2026-10-22","open":18.33,"high":18.8,"low":18.31,"close":18.79,"volume":3963439,"rsi_14":48.59,"sma_20":18.78,"sma_60":19.38,"sma_120":19.06},{"date":"2026-10-23","open":18.79,"high":18.79,"low":18.64,"close":18.64,"volume":0,"rsi_14":48.59,"sma_20":18.78,"sma_60":19.38,"sma_120":19.06}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.63,"pbr":1.0,"ttm_eps":null,"close":17.2839},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.18,"pbr":0.99,"ttm_eps":null,"close":17.7796},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.77,"pbr":1.01,"ttm_eps":null,"close":18.9992},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.54,"pbr":1.02,"ttm_eps":null,"close":19.674},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.35,"pbr":1.01,"ttm_eps":null,"close":19.9257},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.23,"pbr":0.94,"ttm_eps":null,"close":18.929},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.6,"pbr":0.95,"ttm_eps":null,"close":19.2054},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.92,"pbr":0.89,"ttm_eps":null,"close":17.5671},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.55,"pbr":0.95,"ttm_eps":null,"close":18.53}],"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":"Ares Capital Corporation","phase":"above-fold","symbol_resolved":true}