{"status":"ok","report":{"price_analysis":{"current":8.095,"change_1d":0.9,"change_7d":0.9,"change_30d":0.1,"high_30d":8.26,"low_30d":6.67,"position_in_range":90.0,"support":6.83,"resistance":8.1},"summary":"Arcos Dorados Holdings Inc(ARCO)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 10.48억. 현재가 $8.02, 전일 대비 -0.9%, 30일 +0.1%. PER 6.5배 / ROE 5.4%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.5배입니다. ROE 5.4%입니다. 시가총액 10.48억. 매출 49.81억, 영업이익 3.76억.","grade":"C","comment":"PER 6.52배, ROE 5.42%","per":6.58,"pbr":2.35,"roe":5.42,"eps":1.2302,"revenue":4980968000.0,"operating_income":376495000.0,"net_income":199086730.0,"market_cap":1057716985,"profit_margin":4.0,"roa":1.16,"operating_margin":7.56,"gross_margin":12.06,"debt_ratio":2.6466592706322887,"total_assets":3892480000.0,"total_equity":831076000.0,"total_debt":2199575000.0,"dividend_yield":3.27,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 66.8로 강세 구간입니다. MACD(0.09)가 시그널선(0.05)을 상회합니다(골든크로스). SMA20 8, SMA60 8 — 혼조세입니다. 볼린저밴드 7~9 (현재 위치 67%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 67","rsi_14":66.78966789667896,"macd":0.09224290144756253,"macd_signal":0.045635482137903985,"sma_20":7.727000000000001,"sma_60":7.885166666666665,"bb_upper":8.56483291890448,"bb_lower":6.889167081095522,"atr_14":0.3167642857142855},"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 6.52x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 +7.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.4,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":35.4,"unit":"%","percentile":77,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.4%","metrics":[{"name":"ROE","value":5.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":62,"summary":"RSI 67","metrics":[{"name":"RSI (14)","value":66.8,"unit":"","percentile":67,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.1,"unit":"%","percentile":50,"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":42,"summary":"유동비율 0.9x, 순차입금비율 2.3x","metrics":[{"name":"유동비율","value":0.88,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.33,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":45.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.52x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +7.4%"},"profitability":{"grade":"C","reason":"ROE 5.4%"},"momentum":{"grade":"C","reason":"RSI 67"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":12.42,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.65,"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":1.17,"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":12.06,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":7.56,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 2.6배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 2.6배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.58,"current_pbr":2.35,"per_5y_high":12.11,"per_5y_low":5.62,"per_5y_avg":9.14,"per_percentile":11.1,"pbr_5y_high":4.38,"pbr_5y_low":2.15,"pbr_5y_avg":3.09,"pbr_percentile":22.2,"per_5y_median":9.68,"pbr_5y_median":3.2,"history":[{"quarter":"2024-Q2","per":10.34,"pbr":4.38},{"quarter":"2024-Q3","per":11.73,"pbr":3.91},{"quarter":"2024-Q4","per":9.68,"pbr":3.32},{"quarter":"2025-Q1","per":11.89,"pbr":3.65},{"quarter":"2025-Q2","per":12.11,"pbr":3.2},{"quarter":"2025-Q3","per":5.62,"pbr":2.15},{"quarter":"2025-Q4","per":7.07,"pbr":2.28},{"quarter":"2026-Q1","per":7.3,"pbr":2.57},{"quarter":"2026-Q2","per":6.55,"pbr":2.36},{"quarter":"현재","per":6.58,"pbr":2.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8.4377,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8.2343,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6.93,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7.7292,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7.6267,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6.5797,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7.2149,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8.181,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8.06,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"RESTAURANTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.34,"eps":0.8163,"close":8.44,"source":"reported"},{"date":"2024-07","per":11.09,"eps":0.8163,"close":9.06,"source":"reported"},{"date":"2024-08","per":10.11,"eps":0.8163,"close":8.25,"source":"reported"},{"date":"2024-09","per":11.73,"eps":0.7017,"close":8.23,"source":"reported"},{"date":"2024-10","per":11.86,"eps":0.7017,"close":8.32,"source":"reported"},{"date":"2024-11","per":10.89,"eps":0.7017,"close":7.64,"source":"reported"},{"date":"2024-12","per":9.68,"eps":0.7159,"close":6.93,"source":"reported"},{"date":"2025-01","per":10.31,"eps":0.7159,"close":7.38,"source":"reported"},{"date":"2025-02","per":10.17,"eps":0.7159,"close":7.28,"source":"reported"},{"date":"2025-03","per":11.89,"eps":0.65,"close":7.73,"source":"reported"},{"date":"2025-04","per":11.29,"eps":0.65,"close":7.34,"source":"reported"},{"date":"2025-05","per":10.93,"eps":0.65,"close":7.11,"source":"reported"},{"date":"2025-06","per":12.11,"eps":0.63,"close":7.63,"source":"reported"},{"date":"2025-07","per":10.2,"eps":0.63,"close":6.43,"source":"reported"},{"date":"2025-08","per":10.74,"eps":0.63,"close":6.77,"source":"reported"},{"date":"2025-09","per":5.62,"eps":1.17,"close":6.58,"source":"reported"},{"date":"2025-10","per":5.97,"eps":1.17,"close":6.99,"source":"reported"},{"date":"2025-11","per":6.32,"eps":1.17,"close":7.4,"source":"reported"},{"date":"2025-12","per":7.07,"eps":1.0202,"close":7.21,"source":"reported"},{"date":"2026-01","per":7.88,"eps":1.0202,"close":8.04,"source":"reported"},{"date":"2026-02","per":8.48,"eps":1.0202,"close":8.65,"source":"reported"},{"date":"2026-03","per":7.3,"eps":1.1202,"close":8.18,"source":"reported"},{"date":"2026-04","per":7.9,"eps":1.1202,"close":8.85,"source":"reported"},{"date":"2026-05","per":7.7,"eps":1.1202,"close":8.63,"source":"reported"},{"date":"2026-06","per":6.55,"eps":1.2302,"close":8.06,"source":"reported"},{"date":"2026-07","per":6.64,"eps":1.2302,"close":8.17,"source":"reported"},{"date":"2026-08","per":6.44,"eps":1.2302,"close":7.92,"source":"reported"},{"date":"2026-09","per":5.81,"eps":1.2302,"close":7.15,"source":"reported"},{"date":"2026-10","per":6.52,"eps":1.2302,"close":8.02,"source":"reported"}],"trailing_per_history_meta":{"avg":8.95,"std":2.16,"upper_1sd":11.11,"lower_1sd":6.79,"current":6.52,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.27,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 21%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":21.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.33,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.27,"summary":"배당수익률 3.27%","metrics":[{"name":"배당수익률","value":3.27,"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":"6.5배"},{"label":"PBR","value":"2.4배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"5.4%"}],"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":"2026-10-23T22:09:13.562593+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"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.054152688803430736,"dividend_yield":null,"eps":0.22,"revenue":1305634000.0,"operating_income":77033000.0,"net_income":45005000.0,"market_cap":null,"profit_margin":0.03446984376938713,"operating_margin":0.0590004549513876,"roa":0.01156203756987833,"gross_margin":0.12055139495448189,"total_equity":831076000.0,"total_assets":3892480000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.04660768863727222,"dividend_yield":null,"eps":0.17,"revenue":1215963000.0,"operating_income":56877000.0,"net_income":36141000.0,"market_cap":null,"profit_margin":0.029722121479025268,"operating_margin":0.04677527194495227,"roa":0.00946417343835639,"gross_margin":0.10989314641975126,"total_equity":775430000.0,"total_assets":3818717000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03266752326441615,"dividend_yield":null,"eps":0.1302,"revenue":1266543000.0,"operating_income":95402000.0,"net_income":25170000.0,"market_cap":null,"profit_margin":0.019872992863250595,"operating_margin":0.07532472249264337,"roa":0.0064773572999842505,"gross_margin":0.1424925959876609,"total_equity":770490000.0,"total_assets":3885844000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.12455807540020865,"dividend_yield":null,"eps":0.71,"revenue":1192828000.0,"operating_income":147183000.0,"net_income":92770730.0,"market_cap":null,"profit_margin":0.07777376956275339,"operating_margin":0.12338996066490726,"roa":0.02601414404549425,"gross_margin":0.11895428343399048,"total_equity":744799000.0,"total_assets":3566165000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.038927129901867856,"dividend_yield":null,"eps":0.11,"revenue":1142296000.0,"operating_income":62460000.0,"net_income":22587000.0,"market_cap":null,"profit_margin":0.01977333370685006,"operating_margin":0.054679347559651786,"roa":0.006697564360310993,"gross_margin":0.11559350641164812,"total_equity":580238000.0,"total_assets":3372420000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.027035577111560086,"dividend_yield":null,"eps":0.07,"revenue":1076592000.0,"operating_income":45147000.0,"net_income":13930000.0,"market_cap":null,"profit_margin":0.012938977811464324,"operating_margin":0.04193510633554773,"roa":0.004017859718144112,"gross_margin":0.11119439862083315,"total_equity":515247000.0,"total_assets":3467020000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.11495040151157299,"dividend_yield":null,"eps":0.28,"revenue":1144220000.0,"operating_income":102920000.0,"net_income":58404000.0,"market_cap":null,"profit_margin":0.05104263166174337,"operating_margin":0.08994773732324203,"roa":0.020190454855644677,"gross_margin":0.14915313488664766,"total_equity":508080000.0,"total_assets":2892654000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0687500854153529,"dividend_yield":null,"eps":0.17,"revenue":1133685000.0,"operating_income":79825000.0,"net_income":35214000.0,"market_cap":null,"profit_margin":0.031061538257981715,"operating_margin":0.07041197510772393,"roa":0.011892133948101341,"gross_margin":0.12451606927850328,"total_equity":512203000.0,"total_assets":2961117000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05674242408101434,"dividend_yield":null,"eps":0.13,"revenue":1110901000.0,"operating_income":74560000.0,"net_income":26632000.0,"market_cap":null,"profit_margin":0.023973333357337874,"operating_margin":0.06711669176641302,"roa":0.009196059561681657,"gross_margin":0.12834086925837676,"total_equity":469349000.0,"total_assets":2896023000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.05881054542453998,"dividend_yield":null,"eps":0.13586916156786916,"revenue":1081356000.0,"operating_income":67551000.0,"net_income":28509000.0,"market_cap":null,"profit_margin":0.02636412060413037,"operating_margin":0.06246878918690977,"roa":0.009587926658364238,"gross_margin":0.12240464749814123,"total_equity":484760000.0,"total_assets":2973427000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.10824773279045802,"dividend_yield":null,"eps":0.26582868897304734,"revenue":1175455000.0,"operating_income":81787000.0,"net_income":55778000.0,"market_cap":null,"profit_margin":0.047452263166178205,"operating_margin":0.06957901408390793,"roa":0.018474197794277895,"gross_margin":0.14138184788018257,"total_equity":515281000.0,"total_assets":3019238000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.13518787223013246,"dividend_yield":null,"eps":0.2846203724436043,"revenue":1125110000.0,"operating_income":91075000.0,"net_income":59721000.0,"market_cap":null,"profit_margin":0.05308014327487979,"operating_margin":0.08094764067513399,"roa":0.020981733339001444,"gross_margin":0.14331487587880296,"total_equity":441763000.0,"total_assets":2846333000.0}],"current_price":8.095,"change_pct":0.94,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6.45},{"date":"2016-10-25","close":6.3},{"date":"2016-10-26","close":6.25},{"date":"2016-10-27","close":6.15},{"date":"2016-10-28","close":6.2},{"date":"2016-10-31","close":6.15},{"date":"2016-11-01","close":6.0},{"date":"2016-11-02","close":5.85},{"date":"2016-11-03","close":5.95},{"date":"2016-11-04","close":5.92},{"date":"2016-11-07","close":6.0},{"date":"2016-11-08","close":5.95},{"date":"2016-11-09","close":5.75},{"date":"2016-11-10","close":5.65},{"date":"2016-11-11","close":5.45},{"date":"2016-11-14","close":5.3},{"date":"2016-11-15","close":5.8},{"date":"2016-11-16","close":5.8},{"date":"2016-11-17","close":5.75},{"date":"2016-11-18","close":5.75},{"date":"2016-11-21","close":5.95},{"date":"2016-11-22","close":5.75},{"date":"2016-11-23","close":5.65},{"date":"2016-11-25","close":5.6},{"date":"2016-11-28","close":5.8},{"date":"2016-11-29","close":5.9},{"date":"2016-11-30","close":5.9},{"date":"2016-12-01","close":6.0},{"date":"2016-12-02","close":5.9},{"date":"2016-12-05","close":5.9},{"date":"2016-12-06","close":5.9},{"date":"2016-12-07","close":5.8},{"date":"2016-12-08","close":5.65},{"date":"2016-12-09","close":5.85},{"date":"2016-12-12","close":5.65},{"date":"2016-12-13","close":5.75},{"date":"2016-12-14","close":5.85},{"date":"2016-12-15","close":5.85},{"date":"2016-12-16","close":5.6},{"date":"2016-12-19","close":5.46},{"date":"2016-12-20","close":5.4},{"date":"2016-12-21","close":5.5},{"date":"2016-12-22","close":5.45},{"date":"2016-12-23","close":5.4},{"date":"2016-12-27","close":5.25},{"date":"2016-12-28","close":5.45},{"date":"2016-12-29","close":5.4},{"date":"2016-12-30","close":5.4},{"date":"2017-01-03","close":5.75},{"date":"2017-01-04","close":5.7},{"date":"2017-01-05","close":5.65},{"date":"2017-01-06","close":5.65},{"date":"2017-01-09","close":5.6},{"date":"2017-01-10","close":5.7},{"date":"2017-01-11","close":5.7},{"date":"2017-01-12","close":5.7},{"date":"2017-01-13","close":5.7},{"date":"2017-01-17","close":5.62},{"date":"2017-01-18","close":5.65},{"date":"2017-01-19","close":5.7},{"date":"2017-01-20","close":5.7},{"date":"2017-01-23","close":5.7},{"date":"2017-01-24","close":5.65},{"date":"2017-01-25","close":5.65},{"date":"2017-01-26","close":5.65},{"date":"2017-01-27","close":5.75},{"date":"2017-01-30","close":5.8},{"date":"2017-01-31","close":5.8},{"date":"2017-02-01","close":6.05},{"date":"2017-02-02","close":6.25},{"date":"2017-02-03","close":6.5},{"date":"2017-02-06","close":6.35},{"date":"2017-02-07","close":6.4},{"date":"2017-02-08","close":6.3},{"date":"2017-02-09","close":6.35},{"date":"2017-02-10","close":6.25},{"date":"2017-02-13","close":6.3},{"date":"2017-02-14","close":6.3},{"date":"2017-02-15","close":6.25},{"date":"2017-02-16","close":6.3},{"date":"2017-02-17","close":6.4},{"date":"2017-02-21","close":6.3},{"date":"2017-02-22","close":6.1},{"date":"2017-02-23","close":6.05},{"date":"2017-02-24","close":5.95},{"date":"2017-02-27","close":6.0},{"date":"2017-02-28","close":6.2},{"date":"2017-03-01","close":6.2},{"date":"2017-03-02","close":6.2},{"date":"2017-03-03","close":6.25},{"date":"2017-03-06","close":6.2},{"date":"2017-03-07","close":6.25},{"date":"2017-03-08","close":6.25},{"date":"2017-03-09","close":6.15},{"date":"2017-03-10","close":6.3},{"date":"2017-03-13","close":6.3},{"date":"2017-03-14","close":6.35},{"date":"2017-03-15","close":7.6},{"date":"2017-03-16","close":7.75},{"date":"2017-03-17","close":7.35},{"date":"2017-03-20","close":7.25},{"date":"2017-03-21","close":7.3},{"date":"2017-03-22","close":7.4},{"date":"2017-03-23","close":7.4},{"date":"2017-03-24","close":7.35},{"date":"2017-03-27","close":7.45},{"date":"2017-03-28","close":7.6},{"date":"2017-03-29","close":7.7},{"date":"2017-03-30","close":8.15},{"date":"2017-03-31","close":8.05},{"date":"2017-04-03","close":7.95},{"date":"2017-04-04","close":7.95},{"date":"2017-04-05","close":7.9},{"date":"2017-04-06","close":7.8},{"date":"2017-04-07","close":7.75},{"date":"2017-04-10","close":7.85},{"date":"2017-04-11","close":8.1},{"date":"2017-04-12","close":8.05},{"date":"2017-04-13","close":8.0},{"date":"2017-04-17","close":8.0},{"date":"2017-04-18","close":8.0},{"date":"2017-04-19","close":8.0},{"date":"2017-04-20","close":8.1},{"date":"2017-04-21","close":7.95},{"date":"2017-04-24","close":7.85},{"date":"2017-04-25","close":8.0},{"date":"2017-04-26","close":8.0},{"date":"2017-04-27","close":8.05},{"date":"2017-04-28","close":8.2},{"date":"2017-05-01","close":8.35},{"date":"2017-05-02","close":8.6},{"date":"2017-05-03","close":9.3},{"date":"2017-05-04","close":9.2},{"date":"2017-05-05","close":9.15},{"date":"2017-05-08","close":9.1},{"date":"2017-05-09","close":9.0},{"date":"2017-05-10","close":9.2},{"date":"2017-05-11","close":9.3},{"date":"2017-05-12","close":9.2},{"date":"2017-05-15","close":9.15},{"date":"2017-05-16","close":9.45},{"date":"2017-05-17","close":9.14},{"date":"2017-05-18","close":8.25},{"date":"2017-05-19","close":8.75},{"date":"2017-05-22","close":8.75},{"date":"2017-05-23","close":8.5},{"date":"2017-05-24","close":8.65},{"date":"2017-05-25","close":8.8},{"date":"2017-05-26","close":9.1},{"date":"2017-05-30","close":8.6},{"date":"2017-05-31","close":8.6},{"date":"2017-06-01","close":8.8},{"date":"2017-06-02","close":8.95},{"date":"2017-06-05","close":8.5},{"date":"2017-06-06","close":8.7},{"date":"2017-06-07","close":8.45},{"date":"2017-06-08","close":8.1},{"date":"2017-06-09","close":8.1},{"date":"2017-06-12","close":8.0},{"date":"2017-06-13","close":7.97},{"date":"2017-06-14","close":7.9},{"date":"2017-06-15","close":7.7},{"date":"2017-06-16","close":7.8},{"date":"2017-06-19","close":8.0},{"date":"2017-06-20","close":7.8},{"date":"2017-06-21","close":7.7},{"date":"2017-06-22","close":7.8},{"date":"2017-06-23","close":7.8},{"date":"2017-06-26","close":7.85},{"date":"2017-06-27","close":7.9},{"date":"2017-06-28","close":7.7},{"date":"2017-06-29","close":7.6},{"date":"2017-06-30","close":7.45},{"date":"2017-07-03","close":7.45},{"date":"2017-07-05","close":7.5},{"date":"2017-07-06","close":7.5},{"date":"2017-07-07","close":7.58},{"date":"2017-07-10","close":7.75},{"date":"2017-07-11","close":7.85},{"date":"2017-07-12","close":8.15},{"date":"2017-07-13","close":8.3},{"date":"2017-07-14","close":8.2},{"date":"2017-07-17","close":8.25},{"date":"2017-07-18","close":8.2},{"date":"2017-07-19","close":8.3},{"date":"2017-07-20","close":8.45},{"date":"2017-07-21","close":8.7},{"date":"2017-07-24","close":8.8},{"date":"2017-07-25","close":9.2},{"date":"2017-07-26","close":8.7},{"date":"2017-07-27","close":8.95},{"date":"2017-07-28","close":8.95},{"date":"2017-07-31","close":8.8},{"date":"2017-08-01","close":9.05},{"date":"2017-08-02","close":9.15},{"date":"2017-08-03","close":9.05},{"date":"2017-08-04","close":9.15},{"date":"2017-08-07","close":9.1},{"date":"2017-08-08","close":9.1},{"date":"2017-08-09","close":8.95},{"date":"2017-08-10","close":8.9},{"date":"2017-08-11","close":9.05},{"date":"2017-08-14","close":9.15},{"date":"2017-08-15","close":8.85},{"date":"2017-08-16","close":8.8},{"date":"2017-08-17","close":8.65},{"date":"2017-08-18","close":8.65},{"date":"2017-08-21","close":8.65},{"date":"2017-08-22","close":8.7},{"date":"2017-08-23","close":8.75},{"date":"2017-08-24","close":8.55},{"date":"2017-08-25","close":8.65},{"date":"2017-08-28","close":8.85},{"date":"2017-08-29","close":8.8},{"date":"2017-08-30","close":8.65},{"date":"2017-08-31","close":8.6},{"date":"2017-09-01","close":8.9},{"date":"2017-09-05","close":8.85},{"date":"2017-09-06","close":8.95},{"date":"2017-09-07","close":9.35},{"date":"2017-09-08","close":9.1},{"date":"2017-09-11","close":9.7},{"date":"2017-09-12","close":9.65},{"date":"2017-09-13","close":9.7},{"date":"2017-09-14","close":9.65},{"date":"2017-09-15","close":9.7},{"date":"2017-09-18","close":9.75},{"date":"2017-09-19","close":9.8},{"date":"2017-09-20","close":9.54},{"date":"2017-09-21","close":9.65},{"date":"2017-09-22","close":9.85},{"date":"2017-09-25","close":9.5},{"date":"2017-09-26","close":9.2},{"date":"2017-09-27","close":9.65},{"date":"2017-09-28","close":9.75},{"date":"2017-09-29","close":10.05},{"date":"2017-10-02","close":10.1},{"date":"2017-10-03","close":10.25},{"date":"2017-10-04","close":10.05},{"date":"2017-10-05","close":9.85},{"date":"2017-10-06","close":9.75},{"date":"2017-10-09","close":9.75},{"date":"2017-10-10","close":9.8},{"date":"2017-10-11","close":9.9},{"date":"2017-10-12","close":9.96},{"date":"2017-10-13","close":10.0},{"date":"2017-10-16","close":10.0},{"date":"2017-10-17","close":10.0},{"date":"2017-10-18","close":10.1},{"date":"2017-10-19","close":10.35},{"date":"2017-10-20","close":10.5},{"date":"2017-10-23","close":10.6},{"date":"2017-10-24","close":10.35},{"date":"2017-10-25","close":10.05},{"date":"2017-10-26","close":10.15},{"date":"2017-10-27","close":10.1},{"date":"2017-10-30","close":10.0},{"date":"2017-10-31","close":10.0},{"date":"2017-11-01","close":10.25},{"date":"2017-11-02","close":10.4},{"date":"2017-11-03","close":10.25},{"date":"2017-11-06","close":10.3},{"date":"2017-11-07","close":9.96},{"date":"2017-11-08","close":10.45},{"date":"2017-11-09","close":10.5},{"date":"2017-11-10","close":10.25},{"date":"2017-11-13","close":10.2},{"date":"2017-11-14","close":9.7},{"date":"2017-11-15","close":9.95},{"date":"2017-11-16","close":10.25},{"date":"2017-11-17","close":10.1},{"date":"2017-11-20","close":10.05},{"date":"2017-11-21","close":10.3},{"date":"2017-11-22","close":10.4},{"date":"2017-11-24","close":10.25},{"date":"2017-11-27","close":10.25},{"date":"2017-11-28","close":10.35},{"date":"2017-11-29","close":10.25},{"date":"2017-11-30","close":9.95},{"date":"2017-12-01","close":10.0},{"date":"2017-12-04","close":9.6},{"date":"2017-12-05","close":9.55},{"date":"2017-12-06","close":9.3},{"date":"2017-12-07","close":9.3},{"date":"2017-12-08","close":9.65},{"date":"2017-12-11","close":9.45},{"date":"2017-12-12","close":9.75},{"date":"2017-12-13","close":9.85},{"date":"2017-12-14","close":9.8},{"date":"2017-12-15","close":9.95},{"date":"2017-12-18","close":9.9},{"date":"2017-12-19","close":9.8},{"date":"2017-12-20","close":10.05},{"date":"2017-12-21","close":10.15},{"date":"2017-12-22","close":10.2},{"date":"2017-12-26","close":10.15},{"date":"2017-12-27","close":10.3},{"date":"2017-12-28","close":10.35},{"date":"2017-12-29","close":10.35},{"date":"2018-01-02","close":8.6704},{"date":"2018-01-03","close":8.5684},{"date":"2018-01-04","close":8.6704},{"date":"2018-01-05","close":8.2454},{"date":"2018-01-08","close":8.4324},{"date":"2018-01-09","close":8.0754},{"date":"2018-01-10","close":7.9054},{"date":"2018-01-11","close":7.9479},{"date":"2018-01-12","close":8.1179},{"date":"2018-01-16","close":8.1179},{"date":"2018-01-17","close":8.3304},{"date":"2018-01-18","close":8.3304},{"date":"2018-01-19","close":8.2029},{"date":"2018-01-22","close":8.2454},{"date":"2018-01-23","close":7.9819},{"date":"2018-01-24","close":8.1604},{"date":"2018-01-25","close":8.4154},{"date":"2018-01-26","close":8.6704},{"date":"2018-01-29","close":8.4154},{"date":"2018-01-30","close":8.5004},{"date":"2018-01-31","close":8.7129},{"date":"2018-02-01","close":8.6704},{"date":"2018-02-02","close":8.5004},{"date":"2018-02-05","close":8.1179},{"date":"2018-02-06","close":8.2879},{"date":"2018-02-07","close":8.2879},{"date":"2018-02-08","close":8.0754},{"date":"2018-02-09","close":7.9479},{"date":"2018-02-12","close":8.1604},{"date":"2018-02-13","close":8.0754},{"date":"2018-02-14","close":8.0754},{"date":"2018-02-15","close":8.3304},{"date":"2018-02-16","close":8.2029},{"date":"2018-02-20","close":8.2454},{"date":"2018-02-21","close":8.2454},{"date":"2018-02-22","close":8.4154},{"date":"2018-02-23","close":8.2454},{"date":"2018-02-26","close":8.2879},{"date":"2018-02-27","close":8.0754},{"date":"2018-02-28","close":8.1179},{"date":"2018-03-01","close":8.2454},{"date":"2018-03-02","close":8.2454},{"date":"2018-03-05","close":8.1179},{"date":"2018-03-06","close":8.0754},{"date":"2018-03-07","close":8.0754},{"date":"2018-03-08","close":8.1179},{"date":"2018-03-09","close":8.2029},{"date":"2018-03-12","close":8.1179},{"date":"2018-03-13","close":8.1179},{"date":"2018-03-14","close":8.2879},{"date":"2018-03-15","close":8.2454},{"date":"2018-03-16","close":8.2454},{"date":"2018-03-19","close":8.2454},{"date":"2018-03-20","close":8.2029},{"date":"2018-03-21","close":8.2029},{"date":"2018-03-22","close":8.1604},{"date":"2018-03-23","close":7.8629},{"date":"2018-03-26","close":7.5654},{"date":"2018-03-27","close":7.4379},{"date":"2018-03-28","close":7.4804},{"date":"2018-03-29","close":7.8223},{"date":"2018-04-02","close":7.7796},{"date":"2018-04-03","close":7.7368},{"date":"2018-04-04","close":7.7368},{"date":"2018-04-05","close":7.6514},{"date":"2018-04-06","close":7.7796},{"date":"2018-04-09","close":7.5659},{"date":"2018-04-10","close":7.4804},{"date":"2018-04-11","close":7.5231},{"date":"2018-04-12","close":7.7368},{"date":"2018-04-13","close":7.9933},{"date":"2018-04-16","close":7.9078},{"date":"2018-04-17","close":7.9933},{"date":"2018-04-18","close":8.0361},{"date":"2018-04-19","close":7.8223},{"date":"2018-04-20","close":7.9933},{"date":"2018-04-23","close":7.9933},{"date":"2018-04-24","close":8.0361},{"date":"2018-04-25","close":7.8651},{"date":"2018-04-26","close":7.9506},{"date":"2018-04-27","close":7.8651},{"date":"2018-04-30","close":7.7796},{"date":"2018-05-01","close":7.9933},{"date":"2018-05-02","close":7.7796},{"date":"2018-05-03","close":7.3949},{"date":"2018-05-04","close":7.5659},{"date":"2018-05-07","close":7.4376},{"date":"2018-05-08","close":6.9247},{"date":"2018-05-09","close":7.1384},{"date":"2018-05-10","close":7.2666},{"date":"2018-05-11","close":6.9674},{"date":"2018-05-14","close":6.6255},{"date":"2018-05-15","close":6.3263},{"date":"2018-05-16","close":6.3263},{"date":"2018-05-17","close":6.1125},{"date":"2018-05-18","close":6.027},{"date":"2018-05-21","close":6.198},{"date":"2018-05-22","close":6.4117},{"date":"2018-05-23","close":6.5827},{"date":"2018-05-24","close":6.4972},{"date":"2018-05-25","close":6.6255},{"date":"2018-05-29","close":6.2835},{"date":"2018-05-30","close":6.3263},{"date":"2018-05-31","close":6.3263},{"date":"2018-06-01","close":6.369},{"date":"2018-06-04","close":6.4545},{"date":"2018-06-05","close":6.5827},{"date":"2018-06-06","close":6.6682},{"date":"2018-06-07","close":6.1553},{"date":"2018-06-08","close":6.2835},{"date":"2018-06-11","close":6.2408},{"date":"2018-06-12","close":6.3263},{"date":"2018-06-13","close":6.1553},{"date":"2018-06-14","close":6.1125},{"date":"2018-06-15","close":6.3263},{"date":"2018-06-18","close":5.9843},{"date":"2018-06-19","close":6.0698},{"date":"2018-06-20","close":6.1125},{"date":"2018-06-21","close":6.1125},{"date":"2018-06-22","close":6.198},{"date":"2018-06-25","close":6.1553},{"date":"2018-06-26","close":6.1125},{"date":"2018-06-27","close":5.8133},{"date":"2018-06-28","close":5.8561},{"date":"2018-06-29","close":5.9416},{"date":"2018-07-02","close":5.8988},{"date":"2018-07-03","close":5.9416},{"date":"2018-07-05","close":5.9416},{"date":"2018-07-06","close":6.1125},{"date":"2018-07-09","close":6.1125},{"date":"2018-07-10","close":6.198},{"date":"2018-07-11","close":6.1125},{"date":"2018-07-12","close":6.1125},{"date":"2018-07-13","close":6.1553},{"date":"2018-07-16","close":6.369},{"date":"2018-07-17","close":6.198},{"date":"2018-07-18","close":6.1553},{"date":"2018-07-19","close":6.027},{"date":"2018-07-20","close":6.1125},{"date":"2018-07-23","close":5.9843},{"date":"2018-07-24","close":5.9843},{"date":"2018-07-25","close":5.9416},{"date":"2018-07-26","close":5.9416},{"date":"2018-07-27","close":5.9843},{"date":"2018-07-30","close":5.9843},{"date":"2018-07-31","close":5.9843},{"date":"2018-08-01","close":5.8561},{"date":"2018-08-02","close":5.8561},{"date":"2018-08-03","close":5.8133},{"date":"2018-08-06","close":6.0698},{"date":"2018-08-07","close":5.9416},{"date":"2018-08-08","close":5.8561},{"date":"2018-08-09","close":5.8561},{"date":"2018-08-10","close":5.8133},{"date":"2018-08-13","close":5.7706},{"date":"2018-08-14","close":5.8133},{"date":"2018-08-15","close":5.8133},{"date":"2018-08-16","close":5.7706},{"date":"2018-08-17","close":5.6851},{"date":"2018-08-20","close":5.9843},{"date":"2018-08-21","close":6.027},{"date":"2018-08-22","close":6.027},{"date":"2018-08-23","close":5.8133},{"date":"2018-08-24","close":5.8561},{"date":"2018-08-27","close":5.9416},{"date":"2018-08-28","close":5.9843},{"date":"2018-08-29","close":5.9843},{"date":"2018-08-30","close":5.5568},{"date":"2018-08-31","close":5.7706},{"date":"2018-09-04","close":5.5568},{"date":"2018-09-05","close":5.5141},{"date":"2018-09-06","close":5.6851},{"date":"2018-09-07","close":5.7706},{"date":"2018-09-10","close":5.5996},{"date":"2018-09-11","close":5.3004},{"date":"2018-09-12","close":5.3431},{"date":"2018-09-13","close":5.2576},{"date":"2018-09-14","close":5.2149},{"date":"2018-09-17","close":5.3431},{"date":"2018-09-18","close":5.4286},{"date":"2018-09-19","close":5.6423},{"date":"2018-09-20","close":5.7706},{"date":"2018-09-21","close":5.6423},{"date":"2018-09-24","close":5.5996},{"date":"2018-09-25","close":5.4714},{"date":"2018-09-26","close":5.4286},{"date":"2018-09-27","close":5.3431},{"date":"2018-09-28","close":5.3431},{"date":"2018-10-01","close":5.481},{"date":"2018-10-02","close":5.5155},{"date":"2018-10-03","close":5.7654},{"date":"2018-10-04","close":5.593},{"date":"2018-10-05","close":5.55},{"date":"2018-10-08","close":5.8861},{"date":"2018-10-09","close":5.8516},{"date":"2018-10-10","close":5.5844},{"date":"2018-10-11","close":5.6103},{"date":"2018-10-12","close":5.7999},{"date":"2018-10-15","close":5.7051},{"date":"2018-10-16","close":5.7999},{"date":"2018-10-17","close":5.7051},{"date":"2018-10-18","close":5.6017},{"date":"2018-10-19","close":5.5413},{"date":"2018-10-22","close":5.4724},{"date":"2018-10-23","close":5.4982},{"date":"2018-10-24","close":5.5155},{"date":"2018-10-25","close":5.8085},{"date":"2018-10-26","close":5.9895},{"date":"2018-10-29","close":5.8343},{"date":"2018-10-30","close":6.0326},{"date":"2018-10-31","close":6.2135},{"date":"2018-11-01","close":6.4204},{"date":"2018-11-02","close":6.4721},{"date":"2018-11-05","close":6.5927},{"date":"2018-11-06","close":6.5065},{"date":"2018-11-07","close":6.4031},{"date":"2018-11-08","close":6.2825},{"date":"2018-11-09","close":6.1791},{"date":"2018-11-12","close":6.0756},{"date":"2018-11-13","close":6.1446},{"date":"2018-11-14","close":6.5238},{"date":"2018-11-15","close":6.4462},{"date":"2018-11-16","close":6.4635},{"date":"2018-11-19","close":6.541},{"date":"2018-11-20","close":6.4893},{"date":"2018-11-21","close":6.5324},{"date":"2018-11-23","close":6.5065},{"date":"2018-11-26","close":6.5324},{"date":"2018-11-27","close":6.4721},{"date":"2018-11-28","close":6.6961},{"date":"2018-11-29","close":6.8685},{"date":"2018-11-30","close":7.1098},{"date":"2018-12-03","close":7.127},{"date":"2018-12-04","close":7.1529},{"date":"2018-12-06","close":7.0753},{"date":"2018-12-07","close":6.9116},{"date":"2018-12-10","close":6.9461},{"date":"2018-12-11","close":6.8685},{"date":"2018-12-12","close":6.8513},{"date":"2018-12-13","close":7.0667},{"date":"2018-12-14","close":6.8944},{"date":"2018-12-17","close":6.6444},{"date":"2018-12-18","close":6.8168},{"date":"2018-12-19","close":6.7737},{"date":"2018-12-20","close":6.6617},{"date":"2018-12-21","close":6.7048},{"date":"2018-12-24","close":6.5927},{"date":"2018-12-26","close":6.7134},{"date":"2018-12-27","close":6.7306},{"date":"2018-12-28","close":6.7651},{"date":"2018-12-31","close":6.8082},{"date":"2019-01-02","close":6.9288},{"date":"2019-01-03","close":6.9547},{"date":"2019-01-04","close":7.2132},{"date":"2019-01-07","close":7.2046},{"date":"2019-01-08","close":7.1874},{"date":"2019-01-09","close":7.2305},{"date":"2019-01-10","close":7.2994},{"date":"2019-01-11","close":7.4631},{"date":"2019-01-14","close":7.489},{"date":"2019-01-15","close":7.4545},{"date":"2019-01-16","close":7.4545},{"date":"2019-01-17","close":7.42},{"date":"2019-01-18","close":7.5062},{"date":"2019-01-22","close":7.3425},{"date":"2019-01-23","close":7.196},{"date":"2019-01-24","close":7.5666},{"date":"2019-01-25","close":7.5924},{"date":"2019-01-28","close":7.5321},{"date":"2019-01-29","close":7.5493},{"date":"2019-01-30","close":7.7131},{"date":"2019-01-31","close":7.9027},{"date":"2019-02-01","close":7.6183},{"date":"2019-02-04","close":7.5493},{"date":"2019-02-05","close":7.3942},{"date":"2019-02-06","close":7.3339},{"date":"2019-02-07","close":7.3683},{"date":"2019-02-08","close":7.4459},{"date":"2019-02-11","close":7.4114},{"date":"2019-02-12","close":7.4028},{"date":"2019-02-13","close":7.2822},{"date":"2019-02-14","close":7.2391},{"date":"2019-02-15","close":7.3252},{"date":"2019-02-19","close":7.3683},{"date":"2019-02-20","close":7.3339},{"date":"2019-02-21","close":7.2218},{"date":"2019-02-22","close":7.377},{"date":"2019-02-25","close":7.3511},{"date":"2019-02-26","close":7.3166},{"date":"2019-02-27","close":7.1874},{"date":"2019-02-28","close":7.1443},{"date":"2019-03-01","close":6.9805},{"date":"2019-03-04","close":6.9805},{"date":"2019-03-05","close":6.9978},{"date":"2019-03-06","close":6.9719},{"date":"2019-03-07","close":6.8857},{"date":"2019-03-08","close":6.903},{"date":"2019-03-11","close":6.9633},{"date":"2019-03-12","close":7.0495},{"date":"2019-03-13","close":7.1184},{"date":"2019-03-14","close":7.1874},{"date":"2019-03-15","close":7.1184},{"date":"2019-03-18","close":7.2305},{"date":"2019-03-19","close":7.1529},{"date":"2019-03-20","close":7.1012},{"date":"2019-03-21","close":7.0581},{"date":"2019-03-22","close":6.8082},{"date":"2019-03-25","close":6.6703},{"date":"2019-03-26","close":6.4462},{"date":"2019-03-27","close":5.9205},{"date":"2019-03-28","close":6.2308},{"date":"2019-03-29","close":6.1791},{"date":"2019-04-01","close":6.1877},{"date":"2019-04-02","close":6.0239},{"date":"2019-04-03","close":5.8085},{"date":"2019-04-04","close":5.8602},{"date":"2019-04-05","close":5.9809},{"date":"2019-04-08","close":6.1805},{"date":"2019-04-09","close":6.1631},{"date":"2019-04-10","close":6.1631},{"date":"2019-04-11","close":6.1197},{"date":"2019-04-12","close":6.0763},{"date":"2019-04-15","close":6.1197},{"date":"2019-04-16","close":6.1284},{"date":"2019-04-17","close":6.0416},{"date":"2019-04-18","close":6.0243},{"date":"2019-04-22","close":6.0677},{"date":"2019-04-23","close":6.2065},{"date":"2019-04-24","close":5.9809},{"date":"2019-04-25","close":5.894},{"date":"2019-04-26","close":5.9114},{"date":"2019-04-29","close":6.0503},{"date":"2019-04-30","close":6.059},{"date":"2019-05-01","close":5.9461},{"date":"2019-05-02","close":5.9201},{"date":"2019-05-03","close":6.085},{"date":"2019-05-06","close":6.0937},{"date":"2019-05-07","close":5.9461},{"date":"2019-05-08","close":6.0069},{"date":"2019-05-09","close":5.9288},{"date":"2019-05-10","close":5.8854},{"date":"2019-05-13","close":5.7899},{"date":"2019-05-14","close":5.6597},{"date":"2019-05-15","close":5.5989},{"date":"2019-05-16","close":5.4253},{"date":"2019-05-17","close":5.2517},{"date":"2019-05-20","close":5.1996},{"date":"2019-05-21","close":5.434},{"date":"2019-05-22","close":5.4687},{"date":"2019-05-23","close":5.3559},{"date":"2019-05-24","close":5.4687},{"date":"2019-05-28","close":5.5121},{"date":"2019-05-29","close":5.4427},{"date":"2019-05-30","close":5.5034},{"date":"2019-05-31","close":5.6423},{"date":"2019-06-03","close":5.4427},{"date":"2019-06-04","close":5.5642},{"date":"2019-06-05","close":5.5468},{"date":"2019-06-06","close":5.5034},{"date":"2019-06-07","close":5.6857},{"date":"2019-06-10","close":5.677},{"date":"2019-06-11","close":5.7725},{"date":"2019-06-12","close":5.9374},{"date":"2019-06-13","close":6.085},{"date":"2019-06-14","close":5.9374},{"date":"2019-06-17","close":5.9982},{"date":"2019-06-18","close":6.0503},{"date":"2019-06-19","close":6.1458},{"date":"2019-06-20","close":6.1545},{"date":"2019-06-21","close":6.3194},{"date":"2019-06-24","close":6.2326},{"date":"2019-06-25","close":6.1458},{"date":"2019-06-26","close":6.1197},{"date":"2019-06-27","close":6.1631},{"date":"2019-06-28","close":6.3194},{"date":"2019-07-01","close":6.3628},{"date":"2019-07-02","close":6.3107},{"date":"2019-07-03","close":6.5277},{"date":"2019-07-05","close":6.519},{"date":"2019-07-08","close":6.5972},{"date":"2019-07-09","close":6.493},{"date":"2019-07-10","close":6.9791},{"date":"2019-07-11","close":6.8836},{"date":"2019-07-12","close":7.1874},{"date":"2019-07-15","close":7.0312},{"date":"2019-07-16","close":6.8576},{"date":"2019-07-17","close":6.9617},{"date":"2019-07-18","close":7.0138},{"date":"2019-07-19","close":6.9183},{"date":"2019-07-22","close":6.8055},{"date":"2019-07-23","close":6.8142},{"date":"2019-07-24","close":6.9357},{"date":"2019-07-25","close":6.8489},{"date":"2019-07-26","close":7.0746},{"date":"2019-07-29","close":7.1006},{"date":"2019-07-30","close":7.1093},{"date":"2019-07-31","close":6.901},{"date":"2019-08-01","close":6.9444},{"date":"2019-08-02","close":6.9444},{"date":"2019-08-05","close":6.5711},{"date":"2019-08-06","close":6.8229},{"date":"2019-08-07","close":6.901},{"date":"2019-08-08","close":7.023},{"date":"2019-08-09","close":7.1101},{"date":"2019-08-12","close":6.2388},{"date":"2019-08-13","close":6.2301},{"date":"2019-08-14","close":6.2126},{"date":"2019-08-15","close":6.2562},{"date":"2019-08-16","close":6.2736},{"date":"2019-08-19","close":6.1516},{"date":"2019-08-20","close":6.0994},{"date":"2019-08-21","close":6.0384},{"date":"2019-08-22","close":6.0994},{"date":"2019-08-23","close":5.9425},{"date":"2019-08-26","close":6.0296},{"date":"2019-08-27","close":6.0645},{"date":"2019-08-28","close":5.8554},{"date":"2019-08-29","close":5.9164},{"date":"2019-08-30","close":5.7595},{"date":"2019-09-03","close":5.6114},{"date":"2019-09-04","close":5.6201},{"date":"2019-09-05","close":5.8641},{"date":"2019-09-06","close":5.8989},{"date":"2019-09-09","close":5.838},{"date":"2019-09-10","close":5.8728},{"date":"2019-09-11","close":6.1255},{"date":"2019-09-12","close":5.9599},{"date":"2019-09-13","close":5.8641},{"date":"2019-09-16","close":5.8554},{"date":"2019-09-17","close":5.8205},{"date":"2019-09-18","close":5.7508},{"date":"2019-09-19","close":5.7508},{"date":"2019-09-20","close":5.7421},{"date":"2019-09-23","close":5.8118},{"date":"2019-09-24","close":5.9251},{"date":"2019-09-25","close":5.8815},{"date":"2019-09-26","close":5.9425},{"date":"2019-09-27","close":5.7857},{"date":"2019-09-30","close":5.8554},{"date":"2019-10-01","close":5.7421},{"date":"2019-10-02","close":5.7073},{"date":"2019-10-03","close":5.6201},{"date":"2019-10-04","close":5.6637},{"date":"2019-10-07","close":5.6724},{"date":"2019-10-08","close":5.6201},{"date":"2019-10-09","close":5.7595},{"date":"2019-10-10","close":5.6898},{"date":"2019-10-11","close":5.8118},{"date":"2019-10-14","close":5.8292},{"date":"2019-10-15","close":5.8467},{"date":"2019-10-16","close":5.8989},{"date":"2019-10-17","close":6.0994},{"date":"2019-10-18","close":6.2562},{"date":"2019-10-21","close":6.6831},{"date":"2019-10-22","close":6.7354},{"date":"2019-10-23","close":6.5786},{"date":"2019-10-24","close":6.5263},{"date":"2019-10-25","close":6.535},{"date":"2019-10-28","close":6.535},{"date":"2019-10-29","close":6.4479},{"date":"2019-10-30","close":6.4566},{"date":"2019-10-31","close":6.5089},{"date":"2019-11-01","close":6.474},{"date":"2019-11-04","close":6.4305},{"date":"2019-11-05","close":6.413},{"date":"2019-11-06","close":6.4305},{"date":"2019-11-07","close":6.3956},{"date":"2019-11-08","close":6.4043},{"date":"2019-11-11","close":6.4479},{"date":"2019-11-12","close":6.4043},{"date":"2019-11-13","close":6.7267},{"date":"2019-11-14","close":6.6919},{"date":"2019-11-15","close":6.657},{"date":"2019-11-18","close":6.7006},{"date":"2019-11-19","close":6.6919},{"date":"2019-11-20","close":6.474},{"date":"2019-11-21","close":6.5089},{"date":"2019-11-22","close":6.4566},{"date":"2019-11-25","close":6.5176},{"date":"2019-11-26","close":6.5786},{"date":"2019-11-27","close":6.4479},{"date":"2019-11-29","close":6.7093},{"date":"2019-12-02","close":6.6047},{"date":"2019-12-03","close":6.3172},{"date":"2019-12-04","close":6.3869},{"date":"2019-12-05","close":6.4915},{"date":"2019-12-06","close":6.299},{"date":"2019-12-09","close":6.404},{"date":"2019-12-10","close":6.3077},{"date":"2019-12-11","close":6.5527},{"date":"2019-12-12","close":6.7802},{"date":"2019-12-13","close":6.9201},{"date":"2019-12-16","close":6.9726},{"date":"2019-12-17","close":7.0339},{"date":"2019-12-18","close":7.1214},{"date":"2019-12-19","close":7.1738},{"date":"2019-12-20","close":7.0864},{"date":"2019-12-23","close":7.0689},{"date":"2019-12-24","close":7.0864},{"date":"2019-12-26","close":7.2001},{"date":"2019-12-27","close":7.2613},{"date":"2019-12-30","close":7.2613},{"date":"2019-12-31","close":7.0864},{"date":"2020-01-02","close":7.1388},{"date":"2020-01-03","close":6.9726},{"date":"2020-01-06","close":7.1301},{"date":"2020-01-07","close":7.0776},{"date":"2020-01-08","close":6.9989},{"date":"2020-01-09","close":7.0251},{"date":"2020-01-10","close":7.0601},{"date":"2020-01-13","close":7.0601},{"date":"2020-01-14","close":7.0689},{"date":"2020-01-15","close":7.0514},{"date":"2020-01-16","close":7.0514},{"date":"2020-01-17","close":7.0601},{"date":"2020-01-21","close":6.8239},{"date":"2020-01-22","close":6.8414},{"date":"2020-01-23","close":7.0251},{"date":"2020-01-24","close":6.9989},{"date":"2020-01-27","close":6.7889},{"date":"2020-01-28","close":6.9376},{"date":"2020-01-29","close":6.9289},{"date":"2020-01-30","close":6.7802},{"date":"2020-01-31","close":6.7102},{"date":"2020-02-03","close":6.6752},{"date":"2020-02-04","close":6.6839},{"date":"2020-02-05","close":6.8152},{"date":"2020-02-06","close":6.7102},{"date":"2020-02-07","close":6.5614},{"date":"2020-02-10","close":6.4652},{"date":"2020-02-11","close":6.4477},{"date":"2020-02-12","close":6.3952},{"date":"2020-02-13","close":6.404},{"date":"2020-02-14","close":6.4215},{"date":"2020-02-18","close":6.3252},{"date":"2020-02-19","close":6.3952},{"date":"2020-02-20","close":6.4565},{"date":"2020-02-21","close":6.4652},{"date":"2020-02-24","close":6.264},{"date":"2020-02-25","close":6.089},{"date":"2020-02-26","close":5.9315},{"date":"2020-02-27","close":5.6953},{"date":"2020-02-28","close":5.6341},{"date":"2020-03-02","close":5.7828},{"date":"2020-03-03","close":5.8091},{"date":"2020-03-04","close":5.6953},{"date":"2020-03-05","close":5.3629},{"date":"2020-03-06","close":5.3979},{"date":"2020-03-09","close":4.5843},{"date":"2020-03-10","close":4.9867},{"date":"2020-03-11","close":4.0331},{"date":"2020-03-12","close":3.7619},{"date":"2020-03-13","close":4.4355},{"date":"2020-03-16","close":3.6744},{"date":"2020-03-17","close":3.5519},{"date":"2020-03-18","close":2.8083},{"date":"2020-03-19","close":2.8783},{"date":"2020-03-20","close":3.1145},{"date":"2020-03-23","close":2.8958},{"date":"2020-03-24","close":3.0183},{"date":"2020-03-25","close":3.027},{"date":"2020-03-26","close":3.2895},{"date":"2020-03-27","close":3.0883},{"date":"2020-03-30","close":2.922},{"date":"2020-03-31","close":2.922},{"date":"2020-04-01","close":2.6508},{"date":"2020-04-02","close":2.6683},{"date":"2020-04-03","close":2.6596},{"date":"2020-04-06","close":2.8819},{"date":"2020-04-07","close":3.0154},{"date":"2020-04-08","close":3.1488},{"date":"2020-04-09","close":3.5491},{"date":"2020-04-13","close":3.4067},{"date":"2020-04-14","close":3.2377},{"date":"2020-04-15","close":3.4334},{"date":"2020-04-16","close":3.3089},{"date":"2020-04-17","close":3.3978},{"date":"2020-04-20","close":3.3089},{"date":"2020-04-21","close":3.1132},{"date":"2020-04-22","close":3.1132},{"date":"2020-04-23","close":3.2555},{"date":"2020-04-24","close":3.1577},{"date":"2020-04-27","close":3.131},{"date":"2020-04-28","close":3.3},{"date":"2020-04-29","close":3.5135},{"date":"2020-04-30","close":3.389},{"date":"2020-05-01","close":3.3178},{"date":"2020-05-04","close":3.1933},{"date":"2020-05-05","close":3.1399},{"date":"2020-05-06","close":3.1933},{"date":"2020-05-07","close":3.2644},{"date":"2020-05-08","close":3.3801},{"date":"2020-05-11","close":3.2822},{"date":"2020-05-12","close":3.2022},{"date":"2020-05-13","close":2.9798},{"date":"2020-05-14","close":2.8819},{"date":"2020-05-15","close":2.8286},{"date":"2020-05-18","close":3.0598},{"date":"2020-05-19","close":3.0776},{"date":"2020-05-20","close":3.1488},{"date":"2020-05-21","close":3.131},{"date":"2020-05-22","close":3.0598},{"date":"2020-05-26","close":3.389},{"date":"2020-05-27","close":3.558},{"date":"2020-05-28","close":3.3978},{"date":"2020-05-29","close":3.4512},{"date":"2020-06-01","close":3.4779},{"date":"2020-06-02","close":3.7447},{"date":"2020-06-03","close":4.0116},{"date":"2020-06-04","close":4.0828},{"date":"2020-06-05","close":4.1717},{"date":"2020-06-08","close":4.5631},{"date":"2020-06-09","close":4.4563},{"date":"2020-06-10","close":4.2518},{"date":"2020-06-11","close":3.7092},{"date":"2020-06-12","close":3.896},{"date":"2020-06-15","close":3.7447},{"date":"2020-06-16","close":3.727},{"date":"2020-06-17","close":3.727},{"date":"2020-06-18","close":3.7092},{"date":"2020-06-19","close":3.7003},{"date":"2020-06-22","close":3.638},{"date":"2020-06-23","close":3.6469},{"date":"2020-06-24","close":3.4245},{"date":"2020-06-25","close":3.4512},{"date":"2020-06-26","close":3.5402},{"date":"2020-06-29","close":3.7536},{"date":"2020-06-30","close":3.727},{"date":"2020-07-01","close":3.7892},{"date":"2020-07-02","close":3.9938},{"date":"2020-07-06","close":4.2251},{"date":"2020-07-07","close":4.5186},{"date":"2020-07-08","close":4.4652},{"date":"2020-07-09","close":4.2873},{"date":"2020-07-10","close":4.3229},{"date":"2020-07-13","close":4.2695},{"date":"2020-07-14","close":4.2518},{"date":"2020-07-15","close":4.3407},{"date":"2020-07-16","close":4.1005},{"date":"2020-07-17","close":4.1984},{"date":"2020-07-20","close":4.2073},{"date":"2020-07-21","close":4.4119},{"date":"2020-07-22","close":4.3674},{"date":"2020-07-23","close":4.3674},{"date":"2020-07-24","close":4.4119},{"date":"2020-07-27","close":4.3496},{"date":"2020-07-28","close":4.234},{"date":"2020-07-29","close":4.2429},{"date":"2020-07-30","close":4.1984},{"date":"2020-07-31","close":4.1361},{"date":"2020-08-03","close":4.2162},{"date":"2020-08-04","close":4.1984},{"date":"2020-08-05","close":4.2251},{"date":"2020-08-06","close":4.3229},{"date":"2020-08-07","close":4.3585},{"date":"2020-08-10","close":4.1895},{"date":"2020-08-11","close":4.3229},{"date":"2020-08-12","close":4.2429},{"date":"2020-08-13","close":4.3051},{"date":"2020-08-14","close":4.314},{"date":"2020-08-17","close":4.1806},{"date":"2020-08-18","close":4.1361},{"date":"2020-08-19","close":4.1005},{"date":"2020-08-20","close":4.0294},{"date":"2020-08-21","close":3.9938},{"date":"2020-08-24","close":3.976},{"date":"2020-08-25","close":4.0916},{"date":"2020-08-26","close":4.0027},{"date":"2020-08-27","close":3.9938},{"date":"2020-08-28","close":4.065},{"date":"2020-08-31","close":3.9582},{"date":"2020-09-01","close":3.976},{"date":"2020-09-02","close":3.9849},{"date":"2020-09-03","close":3.9493},{"date":"2020-09-04","close":3.9226},{"date":"2020-09-08","close":3.7981},{"date":"2020-09-09","close":3.896},{"date":"2020-09-10","close":3.8426},{"date":"2020-09-11","close":3.7181},{"date":"2020-09-14","close":3.7803},{"date":"2020-09-15","close":3.8515},{"date":"2020-09-16","close":3.8337},{"date":"2020-09-17","close":3.7981},{"date":"2020-09-18","close":3.6825},{"date":"2020-09-21","close":3.6024},{"date":"2020-09-22","close":3.6024},{"date":"2020-09-23","close":3.6291},{"date":"2020-09-24","close":3.7625},{"date":"2020-09-25","close":3.7359},{"date":"2020-09-28","close":3.6914},{"date":"2020-09-29","close":3.6558},{"date":"2020-09-30","close":3.6469},{"date":"2020-10-01","close":3.6736},{"date":"2020-10-02","close":3.6825},{"date":"2020-10-05","close":3.6825},{"date":"2020-10-06","close":3.7803},{"date":"2020-10-07","close":3.7714},{"date":"2020-10-08","close":3.8426},{"date":"2020-10-09","close":3.8426},{"date":"2020-10-12","close":3.8871},{"date":"2020-10-13","close":3.727},{"date":"2020-10-14","close":3.7803},{"date":"2020-10-15","close":3.7092},{"date":"2020-10-16","close":3.6558},{"date":"2020-10-19","close":3.638},{"date":"2020-10-20","close":3.638},{"date":"2020-10-21","close":3.6024},{"date":"2020-10-22","close":3.6736},{"date":"2020-10-23","close":3.6647},{"date":"2020-10-26","close":3.6202},{"date":"2020-10-27","close":3.6202},{"date":"2020-10-28","close":3.558},{"date":"2020-10-29","close":3.5935},{"date":"2020-10-30","close":3.5757},{"date":"2020-11-02","close":3.5935},{"date":"2020-11-03","close":3.6469},{"date":"2020-11-04","close":3.7181},{"date":"2020-11-05","close":3.8604},{"date":"2020-11-06","close":3.8604},{"date":"2020-11-09","close":4.1361},{"date":"2020-11-10","close":4.1628},{"date":"2020-11-11","close":4.3051},{"date":"2020-11-12","close":4.1361},{"date":"2020-11-13","close":4.1539},{"date":"2020-11-16","close":4.2962},{"date":"2020-11-17","close":4.2518},{"date":"2020-11-18","close":4.234},{"date":"2020-11-19","close":4.2518},{"date":"2020-11-20","close":4.1539},{"date":"2020-11-23","close":4.145},{"date":"2020-11-24","close":4.3407},{"date":"2020-11-25","close":4.2518},{"date":"2020-11-27","close":4.3585},{"date":"2020-11-30","close":4.3852},{"date":"2020-12-01","close":4.3496},{"date":"2020-12-02","close":4.3852},{"date":"2020-12-03","close":4.6076},{"date":"2020-12-04","close":4.7677},{"date":"2020-12-07","close":4.7588},{"date":"2020-12-08","close":4.7232},{"date":"2020-12-09","close":4.5186},{"date":"2020-12-10","close":4.821},{"date":"2020-12-11","close":4.7588},{"date":"2020-12-14","close":4.7143},{"date":"2020-12-15","close":4.7766},{"date":"2020-12-16","close":4.7054},{"date":"2020-12-17","close":4.6965},{"date":"2020-12-18","close":4.6431},{"date":"2020-12-21","close":4.4208},{"date":"2020-12-22","close":4.2695},{"date":"2020-12-23","close":4.3407},{"date":"2020-12-24","close":4.4474},{"date":"2020-12-28","close":4.3407},{"date":"2020-12-29","close":4.314},{"date":"2020-12-30","close":4.5097},{"date":"2020-12-31","close":4.4741},{"date":"2021-01-04","close":4.3318},{"date":"2021-01-05","close":4.4563},{"date":"2021-01-06","close":4.3585},{"date":"2021-01-07","close":4.4919},{"date":"2021-01-08","close":4.5364},{"date":"2021-01-11","close":4.4297},{"date":"2021-01-12","close":4.4563},{"date":"2021-01-13","close":4.4919},{"date":"2021-01-14","close":4.7143},{"date":"2021-01-15","close":4.6253},{"date":"2021-01-19","close":4.741},{"date":"2021-01-20","close":4.8299},{"date":"2021-01-21","close":4.9811},{"date":"2021-01-22","close":4.8922},{"date":"2021-01-25","close":4.7677},{"date":"2021-01-26","close":4.6342},{"date":"2021-01-27","close":4.5097},{"date":"2021-01-28","close":4.572},{"date":"2021-01-29","close":4.3941},{"date":"2021-02-01","close":4.403},{"date":"2021-02-02","close":4.5008},{"date":"2021-02-03","close":4.5542},{"date":"2021-02-04","close":4.741},{"date":"2021-02-05","close":4.8922},{"date":"2021-02-08","close":4.7854},{"date":"2021-02-09","close":4.6698},{"date":"2021-02-10","close":4.7143},{"date":"2021-02-11","close":4.7232},{"date":"2021-02-12","close":4.7766},{"date":"2021-02-16","close":4.7766},{"date":"2021-02-17","close":4.7677},{"date":"2021-02-18","close":4.8655},{"date":"2021-02-19","close":4.7766},{"date":"2021-02-22","close":4.9367},{"date":"2021-02-23","close":4.8922},{"date":"2021-02-24","close":4.9278},{"date":"2021-02-25","close":4.7232},{"date":"2021-02-26","close":4.6876},{"date":"2021-03-01","close":4.8833},{"date":"2021-03-02","close":4.6876},{"date":"2021-03-03","close":4.6076},{"date":"2021-03-04","close":4.5809},{"date":"2021-03-05","close":4.5453},{"date":"2021-03-08","close":4.3407},{"date":"2021-03-09","close":4.403},{"date":"2021-03-10","close":4.4297},{"date":"2021-03-11","close":4.5186},{"date":"2021-03-12","close":4.6164},{"date":"2021-03-15","close":4.6876},{"date":"2021-03-16","close":4.6787},{"date":"2021-03-17","close":4.741},{"date":"2021-03-18","close":4.5542},{"date":"2021-03-19","close":4.572},{"date":"2021-03-22","close":4.5542},{"date":"2021-03-23","close":4.5898},{"date":"2021-03-24","close":4.4474},{"date":"2021-03-25","close":4.3407},{"date":"2021-03-26","close":4.4741},{"date":"2021-03-29","close":4.4919},{"date":"2021-03-30","close":4.5364},{"date":"2021-03-31","close":4.5275},{"date":"2021-04-01","close":4.572},{"date":"2021-04-05","close":4.5809},{"date":"2021-04-06","close":4.652},{"date":"2021-04-07","close":4.6342},{"date":"2021-04-08","close":4.5631},{"date":"2021-04-09","close":4.5008},{"date":"2021-04-12","close":4.4652},{"date":"2021-04-13","close":4.483},{"date":"2021-04-14","close":4.4563},{"date":"2021-04-15","close":4.6698},{"date":"2021-04-16","close":4.8299},{"date":"2021-04-19","close":4.821},{"date":"2021-04-20","close":4.8032},{"date":"2021-04-21","close":4.7054},{"date":"2021-04-22","close":4.7054},{"date":"2021-04-23","close":4.5809},{"date":"2021-04-26","close":4.7677},{"date":"2021-04-27","close":4.821},{"date":"2021-04-28","close":4.8121},{"date":"2021-04-29","close":5.0612},{"date":"2021-04-30","close":5.0968},{"date":"2021-05-03","close":5.1857},{"date":"2021-05-04","close":5.0523},{"date":"2021-05-05","close":5.2391},{"date":"2021-05-06","close":5.3725},{"date":"2021-05-07","close":5.6216},{"date":"2021-05-10","close":5.6483},{"date":"2021-05-11","close":5.7995},{"date":"2021-05-12","close":5.4259},{"date":"2021-05-13","close":5.4793},{"date":"2021-05-14","close":5.497},{"date":"2021-05-17","close":5.6127},{"date":"2021-05-18","close":5.7995},{"date":"2021-05-19","close":5.7906},{"date":"2021-05-20","close":5.6038},{"date":"2021-05-21","close":5.4704},{"date":"2021-05-24","close":5.5326},{"date":"2021-05-25","close":5.497},{"date":"2021-05-26","close":5.497},{"date":"2021-05-27","close":5.4704},{"date":"2021-05-28","close":5.755},{"date":"2021-06-01","close":5.9151},{"date":"2021-06-02","close":6.0307},{"date":"2021-06-03","close":5.8884},{"date":"2021-06-04","close":5.9329},{"date":"2021-06-07","close":5.8706},{"date":"2021-06-08","close":5.8439},{"date":"2021-06-09","close":5.835},{"date":"2021-06-10","close":5.7995},{"date":"2021-06-11","close":5.6749},{"date":"2021-06-14","close":5.7105},{"date":"2021-06-15","close":5.666},{"date":"2021-06-16","close":5.6838},{"date":"2021-06-17","close":5.7016},{"date":"2021-06-18","close":5.5682},{"date":"2021-06-21","close":5.5415},{"date":"2021-06-22","close":5.5326},{"date":"2021-06-23","close":5.5682},{"date":"2021-06-24","close":5.6927},{"date":"2021-06-25","close":5.4704},{"date":"2021-06-28","close":5.4437},{"date":"2021-06-29","close":5.328},{"date":"2021-06-30","close":5.3102},{"date":"2021-07-01","close":5.3191},{"date":"2021-07-02","close":5.4348},{"date":"2021-07-06","close":5.3547},{"date":"2021-07-07","close":5.3458},{"date":"2021-07-08","close":5.1946},{"date":"2021-07-09","close":5.2925},{"date":"2021-07-12","close":5.1946},{"date":"2021-07-13","close":5.0968},{"date":"2021-07-14","close":5.0879},{"date":"2021-07-15","close":5.0968},{"date":"2021-07-16","close":5.0434},{"date":"2021-07-19","close":4.8922},{"date":"2021-07-20","close":4.9278},{"date":"2021-07-21","close":5.159},{"date":"2021-07-22","close":5.2124},{"date":"2021-07-23","close":5.1235},{"date":"2021-07-26","close":5.2302},{"date":"2021-07-27","close":5.1324},{"date":"2021-07-28","close":5.3014},{"date":"2021-07-29","close":5.2747},{"date":"2021-07-30","close":5.3992},{"date":"2021-08-02","close":5.5415},{"date":"2021-08-03","close":5.3725},{"date":"2021-08-04","close":5.328},{"date":"2021-08-05","close":5.3636},{"date":"2021-08-06","close":5.4526},{"date":"2021-08-09","close":5.159},{"date":"2021-08-10","close":5.2213},{"date":"2021-08-11","close":4.9989},{"date":"2021-08-12","close":5.1412},{"date":"2021-08-13","close":5.1501},{"date":"2021-08-16","close":5.0256},{"date":"2021-08-17","close":4.8388},{"date":"2021-08-18","close":4.8744},{"date":"2021-08-19","close":4.7054},{"date":"2021-08-20","close":4.9189},{"date":"2021-08-23","close":4.9545},{"date":"2021-08-24","close":5.1146},{"date":"2021-08-25","close":5.1768},{"date":"2021-08-26","close":5.0167},{"date":"2021-08-27","close":5.0523},{"date":"2021-08-30","close":4.9811},{"date":"2021-08-31","close":4.8566},{"date":"2021-09-01","close":4.8566},{"date":"2021-09-02","close":4.9278},{"date":"2021-09-03","close":4.9367},{"date":"2021-09-07","close":5.0256},{"date":"2021-09-08","close":4.8655},{"date":"2021-09-09","close":4.7499},{"date":"2021-09-10","close":4.7499},{"date":"2021-09-13","close":4.9722},{"date":"2021-09-14","close":4.8922},{"date":"2021-09-15","close":4.8833},{"date":"2021-09-16","close":4.8655},{"date":"2021-09-17","close":4.7588},{"date":"2021-09-20","close":4.5631},{"date":"2021-09-21","close":4.6164},{"date":"2021-09-22","close":4.6787},{"date":"2021-09-23","close":4.7143},{"date":"2021-09-24","close":4.6609},{"date":"2021-09-27","close":4.6609},{"date":"2021-09-28","close":4.5542},{"date":"2021-09-29","close":4.5631},{"date":"2021-09-30","close":4.5542},{"date":"2021-10-01","close":4.5542},{"date":"2021-10-04","close":4.5008},{"date":"2021-10-05","close":4.5097},{"date":"2021-10-06","close":4.572},{"date":"2021-10-07","close":4.5987},{"date":"2021-10-08","close":4.4385},{"date":"2021-10-11","close":4.3229},{"date":"2021-10-12","close":4.2962},{"date":"2021-10-13","close":4.3674},{"date":"2021-10-14","close":4.2962},{"date":"2021-10-15","close":4.234},{"date":"2021-10-18","close":4.1628},{"date":"2021-10-19","close":4.1361},{"date":"2021-10-20","close":4.234},{"date":"2021-10-21","close":4.2429},{"date":"2021-10-22","close":4.2429},{"date":"2021-10-25","close":4.3318},{"date":"2021-10-26","close":4.2429},{"date":"2021-10-27","close":4.2429},{"date":"2021-10-28","close":4.2695},{"date":"2021-10-29","close":4.2429},{"date":"2021-11-01","close":4.1272},{"date":"2021-11-02","close":3.9582},{"date":"2021-11-03","close":4.0472},{"date":"2021-11-04","close":4.1094},{"date":"2021-11-05","close":4.2962},{"date":"2021-11-08","close":4.3585},{"date":"2021-11-09","close":4.3496},{"date":"2021-11-10","close":4.7499},{"date":"2021-11-11","close":4.7943},{"date":"2021-11-12","close":4.6787},{"date":"2021-11-15","close":4.7143},{"date":"2021-11-16","close":4.6253},{"date":"2021-11-17","close":4.5364},{"date":"2021-11-18","close":4.6253},{"date":"2021-11-19","close":4.5987},{"date":"2021-11-22","close":4.652},{"date":"2021-11-23","close":4.5809},{"date":"2021-11-24","close":4.5008},{"date":"2021-11-26","close":4.4474},{"date":"2021-11-29","close":4.4741},{"date":"2021-11-30","close":4.3763},{"date":"2021-12-01","close":4.314},{"date":"2021-12-02","close":4.5008},{"date":"2021-12-03","close":4.5987},{"date":"2021-12-06","close":4.741},{"date":"2021-12-07","close":4.8477},{"date":"2021-12-08","close":4.9722},{"date":"2021-12-09","close":4.9011},{"date":"2021-12-10","close":4.8744},{"date":"2021-12-13","close":4.652},{"date":"2021-12-14","close":4.6164},{"date":"2021-12-15","close":4.5809},{"date":"2021-12-16","close":4.5898},{"date":"2021-12-17","close":4.5542},{"date":"2021-12-20","close":4.5008},{"date":"2021-12-21","close":4.6342},{"date":"2021-12-22","close":4.6253},{"date":"2021-12-23","close":4.741},{"date":"2021-12-27","close":4.741},{"date":"2021-12-28","close":4.9278},{"date":"2021-12-29","close":4.99},{"date":"2021-12-30","close":5.159},{"date":"2021-12-31","close":5.1857},{"date":"2022-01-03","close":5.3458},{"date":"2022-01-04","close":5.4348},{"date":"2022-01-05","close":5.2569},{"date":"2022-01-06","close":5.0078},{"date":"2022-01-07","close":4.9456},{"date":"2022-01-10","close":4.8121},{"date":"2022-01-11","close":4.9456},{"date":"2022-01-12","close":4.9633},{"date":"2022-01-13","close":4.9545},{"date":"2022-01-14","close":4.8655},{"date":"2022-01-18","close":4.8121},{"date":"2022-01-19","close":4.9278},{"date":"2022-01-20","close":5.0167},{"date":"2022-01-21","close":4.9722},{"date":"2022-01-24","close":4.9811},{"date":"2022-01-25","close":5.2302},{"date":"2022-01-26","close":5.3102},{"date":"2022-01-27","close":5.4259},{"date":"2022-01-28","close":5.6305},{"date":"2022-01-31","close":5.7461},{"date":"2022-02-01","close":6.0841},{"date":"2022-02-02","close":6.0752},{"date":"2022-02-03","close":5.9952},{"date":"2022-02-04","close":6.0218},{"date":"2022-02-07","close":6.0129},{"date":"2022-02-08","close":6.0841},{"date":"2022-02-09","close":6.2264},{"date":"2022-02-10","close":6.1464},{"date":"2022-02-11","close":6.1731},{"date":"2022-02-14","close":6.1464},{"date":"2022-02-15","close":6.2709},{"date":"2022-02-16","close":6.3687},{"date":"2022-02-17","close":6.1731},{"date":"2022-02-18","close":6.3421},{"date":"2022-02-22","close":6.3776},{"date":"2022-02-23","close":6.8313},{"date":"2022-02-24","close":6.8491},{"date":"2022-02-25","close":6.9914},{"date":"2022-02-28","close":6.8757},{"date":"2022-03-01","close":7.0536},{"date":"2022-03-02","close":6.9202},{"date":"2022-03-03","close":6.9024},{"date":"2022-03-04","close":6.6534},{"date":"2022-03-07","close":6.2531},{"date":"2022-03-08","close":6.4043},{"date":"2022-03-09","close":6.6178},{"date":"2022-03-10","close":6.6178},{"date":"2022-03-11","close":6.5288},{"date":"2022-03-14","close":6.5022},{"date":"2022-03-15","close":6.5288},{"date":"2022-03-16","close":6.6534},{"date":"2022-03-17","close":6.7156},{"date":"2022-03-18","close":7.1515},{"date":"2022-03-21","close":6.9647},{"date":"2022-03-22","close":6.9914},{"date":"2022-03-23","close":6.9558},{"date":"2022-03-24","close":6.9647},{"date":"2022-03-25","close":7.3581},{"date":"2022-03-28","close":7.2955},{"date":"2022-03-29","close":7.2866},{"date":"2022-03-30","close":7.3134},{"date":"2022-03-31","close":7.2687},{"date":"2022-04-01","close":7.2866},{"date":"2022-04-04","close":7.2508},{"date":"2022-04-05","close":6.9915},{"date":"2022-04-06","close":7.063},{"date":"2022-04-07","close":7.0988},{"date":"2022-04-08","close":7.0899},{"date":"2022-04-11","close":6.9111},{"date":"2022-04-12","close":6.8306},{"date":"2022-04-13","close":7.1077},{"date":"2022-04-14","close":6.7948},{"date":"2022-04-18","close":6.7948},{"date":"2022-04-19","close":6.8842},{"date":"2022-04-20","close":7.0809},{"date":"2022-04-21","close":6.9379},{"date":"2022-04-22","close":6.6071},{"date":"2022-04-25","close":6.7948},{"date":"2022-04-26","close":6.6071},{"date":"2022-04-27","close":6.6071},{"date":"2022-04-28","close":6.5803},{"date":"2022-04-29","close":6.4819},{"date":"2022-05-02","close":6.3925},{"date":"2022-05-03","close":6.5981},{"date":"2022-05-04","close":6.6697},{"date":"2022-05-05","close":6.4551},{"date":"2022-05-06","close":6.1869},{"date":"2022-05-09","close":5.8203},{"date":"2022-05-10","close":6.0975},{"date":"2022-05-11","close":6.0796},{"date":"2022-05-12","close":6.0081},{"date":"2022-05-13","close":6.2226},{"date":"2022-05-16","close":6.3567},{"date":"2022-05-17","close":6.6875},{"date":"2022-05-18","close":6.7948},{"date":"2022-05-19","close":6.8127},{"date":"2022-05-20","close":6.7501},{"date":"2022-05-23","close":6.6965},{"date":"2022-05-24","close":6.6428},{"date":"2022-05-25","close":6.6607},{"date":"2022-05-26","close":6.768},{"date":"2022-05-27","close":6.9021},{"date":"2022-05-31","close":6.9915},{"date":"2022-06-01","close":7.0094},{"date":"2022-06-02","close":7.063},{"date":"2022-06-03","close":6.8932},{"date":"2022-06-06","close":6.9915},{"date":"2022-06-07","close":6.8574},{"date":"2022-06-08","close":6.9736},{"date":"2022-06-09","close":6.6786},{"date":"2022-06-10","close":6.4998},{"date":"2022-06-13","close":6.0528},{"date":"2022-06-14","close":5.8918},{"date":"2022-06-15","close":6.4372},{"date":"2022-06-16","close":6.1869},{"date":"2022-06-17","close":6.2584},{"date":"2022-06-21","close":6.321},{"date":"2022-06-22","close":6.2047},{"date":"2022-06-23","close":6.1332},{"date":"2022-06-24","close":6.2142},{"date":"2022-06-27","close":6.2232},{"date":"2022-06-28","close":6.1602},{"date":"2022-06-29","close":5.9893},{"date":"2022-06-30","close":6.0613},{"date":"2022-07-01","close":6.2142},{"date":"2022-07-05","close":5.7645},{"date":"2022-07-06","close":5.8365},{"date":"2022-07-07","close":5.9534},{"date":"2022-07-08","close":5.7645},{"date":"2022-07-11","close":5.6476},{"date":"2022-07-12","close":5.7016},{"date":"2022-07-13","close":5.7375},{"date":"2022-07-14","close":5.6296},{"date":"2022-07-15","close":5.8814},{"date":"2022-07-18","close":5.9893},{"date":"2022-07-19","close":5.9803},{"date":"2022-07-20","close":6.0163},{"date":"2022-07-21","close":6.0883},{"date":"2022-07-22","close":5.9893},{"date":"2022-07-25","close":6.1062},{"date":"2022-07-26","close":5.8454},{"date":"2022-07-27","close":6.2321},{"date":"2022-07-28","close":6.5739},{"date":"2022-07-29","close":6.5289},{"date":"2022-08-01","close":6.6099},{"date":"2022-08-02","close":6.6188},{"date":"2022-08-03","close":6.8437},{"date":"2022-08-04","close":7.0595},{"date":"2022-08-05","close":7.0775},{"date":"2022-08-08","close":7.1404},{"date":"2022-08-09","close":7.1135},{"date":"2022-08-10","close":7.0865},{"date":"2022-08-11","close":6.6368},{"date":"2022-08-12","close":6.7358},{"date":"2022-08-15","close":6.7178},{"date":"2022-08-16","close":6.6188},{"date":"2022-08-17","close":6.5829},{"date":"2022-08-18","close":6.6009},{"date":"2022-08-19","close":6.6728},{"date":"2022-08-22","close":6.6728},{"date":"2022-08-23","close":6.7537},{"date":"2022-08-24","close":7.0055},{"date":"2022-08-25","close":7.0955},{"date":"2022-08-26","close":6.8976},{"date":"2022-08-29","close":6.9516},{"date":"2022-08-30","close":6.6458},{"date":"2022-08-31","close":6.5649},{"date":"2022-09-01","close":6.5559},{"date":"2022-09-02","close":6.5739},{"date":"2022-09-06","close":6.5199},{"date":"2022-09-07","close":6.6278},{"date":"2022-09-08","close":6.7268},{"date":"2022-09-09","close":6.8167},{"date":"2022-09-12","close":6.9426},{"date":"2022-09-13","close":6.7537},{"date":"2022-09-14","close":6.7627},{"date":"2022-09-15","close":6.6908},{"date":"2022-09-16","close":6.6728},{"date":"2022-09-19","close":6.8257},{"date":"2022-09-20","close":6.7627},{"date":"2022-09-21","close":6.4929},{"date":"2022-09-22","close":6.5289},{"date":"2022-09-23","close":6.33},{"date":"2022-09-26","close":6.1039},{"date":"2022-09-27","close":6.2576},{"date":"2022-09-28","close":6.4385},{"date":"2022-09-29","close":6.3842},{"date":"2022-09-30","close":6.5922},{"date":"2022-10-03","close":6.9268},{"date":"2022-10-04","close":7.0896},{"date":"2022-10-05","close":7.0534},{"date":"2022-10-06","close":6.9811},{"date":"2022-10-07","close":6.8454},{"date":"2022-10-10","close":6.7459},{"date":"2022-10-11","close":6.556},{"date":"2022-10-12","close":6.556},{"date":"2022-10-13","close":6.6374},{"date":"2022-10-14","close":6.4747},{"date":"2022-10-17","close":6.6103},{"date":"2022-10-18","close":6.6193},{"date":"2022-10-19","close":6.6917},{"date":"2022-10-20","close":6.6103},{"date":"2022-10-21","close":6.4747},{"date":"2022-10-24","close":6.2395},{"date":"2022-10-25","close":6.339},{"date":"2022-10-26","close":6.5832},{"date":"2022-10-27","close":6.6465},{"date":"2022-10-28","close":6.755},{"date":"2022-10-31","close":6.8183},{"date":"2022-11-01","close":6.972},{"date":"2022-11-02","close":6.6465},{"date":"2022-11-03","close":6.7188},{"date":"2022-11-04","close":6.7912},{"date":"2022-11-07","close":6.7912},{"date":"2022-11-08","close":6.7007},{"date":"2022-11-09","close":6.5741},{"date":"2022-11-10","close":6.2034},{"date":"2022-11-11","close":6.339},{"date":"2022-11-14","close":6.3752},{"date":"2022-11-15","close":6.6013},{"date":"2022-11-16","close":6.5199},{"date":"2022-11-17","close":6.7912},{"date":"2022-11-18","close":6.5922},{"date":"2022-11-21","close":6.5832},{"date":"2022-11-22","close":6.5199},{"date":"2022-11-23","close":6.5651},{"date":"2022-11-25","close":6.556},{"date":"2022-11-28","close":6.6555},{"date":"2022-11-29","close":6.7007},{"date":"2022-11-30","close":6.7731},{"date":"2022-12-01","close":6.6374},{"date":"2022-12-02","close":6.8545},{"date":"2022-12-05","close":6.7369},{"date":"2022-12-06","close":6.7279},{"date":"2022-12-07","close":6.7098},{"date":"2022-12-08","close":6.6103},{"date":"2022-12-09","close":6.5651},{"date":"2022-12-12","close":6.6555},{"date":"2022-12-13","close":6.7098},{"date":"2022-12-14","close":6.8273},{"date":"2022-12-15","close":6.8273},{"date":"2022-12-16","close":6.8183},{"date":"2022-12-19","close":7.189},{"date":"2022-12-20","close":7.0896},{"date":"2022-12-21","close":7.3066},{"date":"2022-12-22","close":7.234},{"date":"2022-12-23","close":7.5517},{"date":"2022-12-27","close":7.3883},{"date":"2022-12-28","close":7.4427},{"date":"2022-12-29","close":7.5789},{"date":"2022-12-30","close":7.588},{"date":"2023-01-03","close":7.0615},{"date":"2023-01-04","close":7.0888},{"date":"2023-01-05","close":7.1341},{"date":"2023-01-06","close":7.3883},{"date":"2023-01-09","close":7.4064},{"date":"2023-01-10","close":7.5607},{"date":"2023-01-11","close":7.7967},{"date":"2023-01-12","close":7.715},{"date":"2023-01-13","close":7.9238},{"date":"2023-01-17","close":7.7786},{"date":"2023-01-18","close":7.7695},{"date":"2023-01-19","close":7.7695},{"date":"2023-01-20","close":7.8875},{"date":"2023-01-23","close":7.8875},{"date":"2023-01-24","close":8.0872},{"date":"2023-01-25","close":8.1689},{"date":"2023-01-26","close":7.9783},{"date":"2023-01-27","close":7.8784},{"date":"2023-01-30","close":7.6061},{"date":"2023-01-31","close":7.715},{"date":"2023-02-01","close":7.7332},{"date":"2023-02-02","close":7.4337},{"date":"2023-02-03","close":7.6243},{"date":"2023-02-06","close":7.8149},{"date":"2023-02-07","close":7.6878},{"date":"2023-02-08","close":7.597},{"date":"2023-02-09","close":7.3701},{"date":"2023-02-10","close":7.3974},{"date":"2023-02-13","close":7.5244},{"date":"2023-02-14","close":7.588},{"date":"2023-02-15","close":7.6969},{"date":"2023-02-16","close":7.6969},{"date":"2023-02-17","close":7.715},{"date":"2023-02-21","close":7.6061},{"date":"2023-02-22","close":7.7423},{"date":"2023-02-23","close":7.7604},{"date":"2023-02-24","close":7.5426},{"date":"2023-02-27","close":7.4064},{"date":"2023-02-28","close":7.4972},{"date":"2023-03-01","close":7.4881},{"date":"2023-03-02","close":7.4518},{"date":"2023-03-03","close":7.5244},{"date":"2023-03-06","close":7.5426},{"date":"2023-03-07","close":7.47},{"date":"2023-03-08","close":7.6515},{"date":"2023-03-09","close":7.3429},{"date":"2023-03-10","close":7.1341},{"date":"2023-03-13","close":7.1251},{"date":"2023-03-14","close":7.2884},{"date":"2023-03-15","close":7.1069},{"date":"2023-03-16","close":7.2068},{"date":"2023-03-17","close":7.0888},{"date":"2023-03-20","close":6.998},{"date":"2023-03-21","close":7.0434},{"date":"2023-03-22","close":7.0434},{"date":"2023-03-23","close":6.8074},{"date":"2023-03-24","close":6.716},{"date":"2023-03-27","close":6.7434},{"date":"2023-03-28","close":6.8805},{"date":"2023-03-29","close":6.9627},{"date":"2023-03-30","close":6.9901},{"date":"2023-03-31","close":7.045},{"date":"2023-04-03","close":6.9445},{"date":"2023-04-04","close":6.6246},{"date":"2023-04-05","close":6.5515},{"date":"2023-04-06","close":6.5059},{"date":"2023-04-10","close":6.5881},{"date":"2023-04-11","close":6.7983},{"date":"2023-04-12","close":6.8165},{"date":"2023-04-13","close":6.8531},{"date":"2023-04-14","close":7.0541},{"date":"2023-04-17","close":7.383},{"date":"2023-04-18","close":7.4287},{"date":"2023-04-19","close":7.2825},{"date":"2023-04-20","close":7.2643},{"date":"2023-04-21","close":7.1546},{"date":"2023-04-24","close":7.3374},{"date":"2023-04-25","close":7.2186},{"date":"2023-04-26","close":7.1546},{"date":"2023-04-27","close":7.2277},{"date":"2023-04-28","close":7.2551},{"date":"2023-05-01","close":7.2734},{"date":"2023-05-02","close":7.2277},{"date":"2023-05-03","close":7.2368},{"date":"2023-05-04","close":7.2734},{"date":"2023-05-05","close":7.5932},{"date":"2023-05-08","close":7.6298},{"date":"2023-05-09","close":7.6389},{"date":"2023-05-10","close":7.8491},{"date":"2023-05-11","close":7.7668},{"date":"2023-05-12","close":7.7485},{"date":"2023-05-15","close":7.7394},{"date":"2023-05-16","close":7.6754},{"date":"2023-05-17","close":8.3151},{"date":"2023-05-18","close":8.3425},{"date":"2023-05-19","close":8.2328},{"date":"2023-05-22","close":8.2146},{"date":"2023-05-23","close":7.913},{"date":"2023-05-24","close":7.9587},{"date":"2023-05-25","close":7.8947},{"date":"2023-05-26","close":8.1232},{"date":"2023-05-30","close":7.9953},{"date":"2023-05-31","close":7.7211},{"date":"2023-06-01","close":7.977},{"date":"2023-06-02","close":8.0684},{"date":"2023-06-05","close":7.9953},{"date":"2023-06-06","close":8.1871},{"date":"2023-06-07","close":8.1689},{"date":"2023-06-08","close":8.1323},{"date":"2023-06-09","close":8.2237},{"date":"2023-06-12","close":8.242},{"date":"2023-06-13","close":8.2694},{"date":"2023-06-14","close":8.4247},{"date":"2023-06-15","close":8.5344},{"date":"2023-06-16","close":8.3059},{"date":"2023-06-20","close":8.644},{"date":"2023-06-21","close":8.7354},{"date":"2023-06-22","close":8.8915},{"date":"2023-06-23","close":9.1395},{"date":"2023-06-26","close":9.1487},{"date":"2023-06-27","close":9.2038},{"date":"2023-06-28","close":9.0201},{"date":"2023-06-29","close":9.1671},{"date":"2023-06-30","close":9.4151},{"date":"2023-07-03","close":9.4059},{"date":"2023-07-05","close":9.4794},{"date":"2023-07-06","close":9.36},{"date":"2023-07-07","close":9.6356},{"date":"2023-07-10","close":9.8836},{"date":"2023-07-11","close":9.856},{"date":"2023-07-12","close":9.608},{"date":"2023-07-13","close":9.8101},{"date":"2023-07-14","close":9.5253},{"date":"2023-07-17","close":9.5713},{"date":"2023-07-18","close":9.6907},{"date":"2023-07-19","close":9.6448},{"date":"2023-07-20","close":9.6264},{"date":"2023-07-21","close":9.6999},{"date":"2023-07-24","close":10.1959},{"date":"2023-07-25","close":10.2234},{"date":"2023-07-26","close":10.3796},{"date":"2023-07-27","close":10.3796},{"date":"2023-07-28","close":10.3061},{"date":"2023-07-31","close":10.3796},{"date":"2023-08-01","close":10.1683},{"date":"2023-08-02","close":9.9203},{"date":"2023-08-03","close":9.8928},{"date":"2023-08-04","close":9.8744},{"date":"2023-08-07","close":9.9111},{"date":"2023-08-08","close":9.9295},{"date":"2023-08-09","close":9.6907},{"date":"2023-08-10","close":10.0122},{"date":"2023-08-11","close":10.1683},{"date":"2023-08-14","close":9.9662},{"date":"2023-08-15","close":9.7825},{"date":"2023-08-16","close":9.7366},{"date":"2023-08-17","close":9.0753},{"date":"2023-08-18","close":9.0936},{"date":"2023-08-21","close":9.1487},{"date":"2023-08-22","close":9.1671},{"date":"2023-08-23","close":9.5621},{"date":"2023-08-24","close":9.1671},{"date":"2023-08-25","close":9.1855},{"date":"2023-08-28","close":9.2773},{"date":"2023-08-29","close":9.3784},{"date":"2023-08-30","close":9.3876},{"date":"2023-08-31","close":9.0661},{"date":"2023-09-01","close":9.1028},{"date":"2023-09-05","close":8.9375},{"date":"2023-09-06","close":8.8824},{"date":"2023-09-07","close":8.8824},{"date":"2023-09-08","close":8.7997},{"date":"2023-09-11","close":8.9467},{"date":"2023-09-12","close":9.1212},{"date":"2023-09-13","close":9.3784},{"date":"2023-09-14","close":9.5253},{"date":"2023-09-15","close":9.3508},{"date":"2023-09-18","close":9.5529},{"date":"2023-09-19","close":9.3967},{"date":"2023-09-20","close":9.3967},{"date":"2023-09-21","close":8.9467},{"date":"2023-09-22","close":8.8082},{"date":"2023-09-25","close":8.762},{"date":"2023-09-26","close":8.4665},{"date":"2023-09-27","close":8.5773},{"date":"2023-09-28","close":8.6974},{"date":"2023-09-29","close":8.7343},{"date":"2023-10-02","close":8.5958},{"date":"2023-10-03","close":8.2542},{"date":"2023-10-04","close":8.1619},{"date":"2023-10-05","close":8.3188},{"date":"2023-10-06","close":8.2357},{"date":"2023-10-09","close":8.2265},{"date":"2023-10-10","close":8.4942},{"date":"2023-10-11","close":8.7712},{"date":"2023-10-12","close":8.7251},{"date":"2023-10-13","close":8.7251},{"date":"2023-10-16","close":9.0021},{"date":"2023-10-17","close":9.1313},{"date":"2023-10-18","close":8.9282},{"date":"2023-10-19","close":8.7805},{"date":"2023-10-20","close":8.5219},{"date":"2023-10-23","close":8.6235},{"date":"2023-10-24","close":8.605},{"date":"2023-10-25","close":8.5035},{"date":"2023-10-26","close":8.5312},{"date":"2023-10-27","close":8.4204},{"date":"2023-10-30","close":8.5404},{"date":"2023-10-31","close":8.3281},{"date":"2023-11-01","close":8.7158},{"date":"2023-11-02","close":9.0482},{"date":"2023-11-03","close":9.1867},{"date":"2023-11-06","close":9.1959},{"date":"2023-11-07","close":9.2144},{"date":"2023-11-08","close":9.0851},{"date":"2023-11-09","close":8.882},{"date":"2023-11-10","close":8.9928},{"date":"2023-11-13","close":8.8913},{"date":"2023-11-14","close":9.3252},{"date":"2023-11-15","close":9.7315},{"date":"2023-11-16","close":10.5624},{"date":"2023-11-17","close":10.4239},{"date":"2023-11-20","close":10.5255},{"date":"2023-11-21","close":10.5716},{"date":"2023-11-22","close":10.5901},{"date":"2023-11-24","close":10.627},{"date":"2023-11-27","close":10.5809},{"date":"2023-11-28","close":10.5624},{"date":"2023-11-29","close":10.6917},{"date":"2023-11-30","close":10.7009},{"date":"2023-12-01","close":11.2087},{"date":"2023-12-04","close":11.0887},{"date":"2023-12-05","close":11.1533},{"date":"2023-12-06","close":11.2826},{"date":"2023-12-07","close":11.3564},{"date":"2023-12-08","close":11.2733},{"date":"2023-12-11","close":11.2456},{"date":"2023-12-12","close":11.1533},{"date":"2023-12-13","close":11.6334},{"date":"2023-12-14","close":11.3749},{"date":"2023-12-15","close":11.2456},{"date":"2023-12-18","close":11.3749},{"date":"2023-12-19","close":11.4672},{"date":"2023-12-20","close":11.1533},{"date":"2023-12-21","close":11.5424},{"date":"2023-12-22","close":11.7184},{"date":"2023-12-26","close":11.7925},{"date":"2023-12-27","close":11.8481},{"date":"2023-12-28","close":11.8573},{"date":"2023-12-29","close":11.7554},{"date":"2024-01-02","close":11.3201},{"date":"2024-01-03","close":11.1533},{"date":"2024-01-04","close":11.0329},{"date":"2024-01-05","close":11.1626},{"date":"2024-01-08","close":11.3849},{"date":"2024-01-09","close":11.1904},{"date":"2024-01-10","close":11.1811},{"date":"2024-01-11","close":11.1348},{"date":"2024-01-12","close":10.9773},{"date":"2024-01-16","close":11.0236},{"date":"2024-01-17","close":11.1255},{"date":"2024-01-18","close":11.2182},{"date":"2024-01-19","close":11.3756},{"date":"2024-01-22","close":11.3478},{"date":"2024-01-23","close":11.5331},{"date":"2024-01-24","close":11.7647},{"date":"2024-01-25","close":12.126},{"date":"2024-01-26","close":11.95},{"date":"2024-01-29","close":11.8018},{"date":"2024-01-30","close":11.459},{"date":"2024-01-31","close":11.4683},{"date":"2024-02-01","close":12.0148},{"date":"2024-02-02","close":11.9037},{"date":"2024-02-05","close":11.2367},{"date":"2024-02-06","close":11.2552},{"date":"2024-02-07","close":11.107},{"date":"2024-02-08","close":10.9958},{"date":"2024-02-09","close":11.144},{"date":"2024-02-12","close":11.0699},{"date":"2024-02-13","close":11.107},{"date":"2024-02-14","close":11.0977},{"date":"2024-02-15","close":11.0514},{"date":"2024-02-16","close":10.9032},{"date":"2024-02-20","close":10.7087},{"date":"2024-02-21","close":10.8013},{"date":"2024-02-22","close":10.7735},{"date":"2024-02-23","close":10.6716},{"date":"2024-02-26","close":10.7642},{"date":"2024-02-27","close":10.9217},{"date":"2024-02-28","close":11.1255},{"date":"2024-02-29","close":10.9866},{"date":"2024-03-01","close":10.9495},{"date":"2024-03-04","close":10.8754},{"date":"2024-03-05","close":10.7179},{"date":"2024-03-06","close":10.9032},{"date":"2024-03-07","close":10.7179},{"date":"2024-03-08","close":10.6901},{"date":"2024-03-11","close":10.6809},{"date":"2024-03-12","close":11.0699},{"date":"2024-03-13","close":11.0144},{"date":"2024-03-14","close":10.931},{"date":"2024-03-15","close":10.5141},{"date":"2024-03-18","close":10.1158},{"date":"2024-03-19","close":10.2547},{"date":"2024-03-20","close":10.3566},{"date":"2024-03-21","close":10.4215},{"date":"2024-03-22","close":10.0583},{"date":"2024-03-25","close":10.0024},{"date":"2024-03-26","close":10.0024},{"date":"2024-03-27","close":10.2632},{"date":"2024-03-28","close":10.3563},{"date":"2024-04-01","close":10.4122},{"date":"2024-04-02","close":10.3097},{"date":"2024-04-03","close":10.2073},{"date":"2024-04-04","close":10.0303},{"date":"2024-04-05","close":9.9},{"date":"2024-04-08","close":10.0955},{"date":"2024-04-09","close":10.5053},{"date":"2024-04-10","close":10.3842},{"date":"2024-04-11","close":10.4681},{"date":"2024-04-12","close":10.2445},{"date":"2024-04-15","close":10.1514},{"date":"2024-04-16","close":9.8906},{"date":"2024-04-17","close":9.9093},{"date":"2024-04-18","close":10.021},{"date":"2024-04-19","close":10.1514},{"date":"2024-04-22","close":10.2073},{"date":"2024-04-23","close":10.3842},{"date":"2024-04-24","close":10.1793},{"date":"2024-04-25","close":10.0117},{"date":"2024-04-26","close":10.0955},{"date":"2024-04-29","close":10.1328},{"date":"2024-04-30","close":10.0396},{"date":"2024-05-01","close":10.0583},{"date":"2024-05-02","close":10.1328},{"date":"2024-05-03","close":10.4867},{"date":"2024-05-06","close":10.5426},{"date":"2024-05-07","close":10.2352},{"date":"2024-05-08","close":10.4029},{"date":"2024-05-09","close":10.3284},{"date":"2024-05-10","close":10.347},{"date":"2024-05-13","close":10.4587},{"date":"2024-05-14","close":10.4401},{"date":"2024-05-15","close":9.8441},{"date":"2024-05-16","close":9.7416},{"date":"2024-05-17","close":9.7323},{"date":"2024-05-20","close":9.574},{"date":"2024-05-21","close":9.6392},{"date":"2024-05-22","close":9.5367},{"date":"2024-05-23","close":9.1549},{"date":"2024-05-24","close":9.2573},{"date":"2024-05-28","close":9.1083},{"date":"2024-05-29","close":8.9873},{"date":"2024-05-30","close":9.0431},{"date":"2024-05-31","close":8.9966},{"date":"2024-06-03","close":8.9127},{"date":"2024-06-04","close":9.1363},{"date":"2024-06-05","close":9.099},{"date":"2024-06-06","close":9.1828},{"date":"2024-06-07","close":8.8476},{"date":"2024-06-10","close":8.5216},{"date":"2024-06-11","close":8.6054},{"date":"2024-06-12","close":8.5123},{"date":"2024-06-13","close":8.5123},{"date":"2024-06-14","close":8.4843},{"date":"2024-06-17","close":8.4191},{"date":"2024-06-18","close":8.5775},{"date":"2024-06-20","close":8.3819},{"date":"2024-06-21","close":8.354},{"date":"2024-06-24","close":8.4564},{"date":"2024-06-25","close":8.4845},{"date":"2024-06-26","close":8.5408},{"date":"2024-06-27","close":8.5783},{"date":"2024-06-28","close":8.4377},{"date":"2024-07-01","close":8.4377},{"date":"2024-07-02","close":8.3627},{"date":"2024-07-03","close":8.5127},{"date":"2024-07-05","close":8.5595},{"date":"2024-07-08","close":8.747},{"date":"2024-07-09","close":8.8502},{"date":"2024-07-10","close":8.9252},{"date":"2024-07-11","close":9.1127},{"date":"2024-07-12","close":9.2345},{"date":"2024-07-15","close":9.2908},{"date":"2024-07-16","close":9.3189},{"date":"2024-07-17","close":9.1877},{"date":"2024-07-18","close":8.7283},{"date":"2024-07-19","close":8.9064},{"date":"2024-07-22","close":9.0283},{"date":"2024-07-23","close":9.0564},{"date":"2024-07-24","close":8.9064},{"date":"2024-07-25","close":9.0095},{"date":"2024-07-26","close":9.047},{"date":"2024-07-29","close":9.0002},{"date":"2024-07-30","close":9.0752},{"date":"2024-07-31","close":9.0564},{"date":"2024-08-01","close":8.972},{"date":"2024-08-02","close":8.9252},{"date":"2024-08-05","close":8.6158},{"date":"2024-08-06","close":8.7939},{"date":"2024-08-07","close":8.8408},{"date":"2024-08-08","close":8.9345},{"date":"2024-08-09","close":9.1877},{"date":"2024-08-12","close":9.2158},{"date":"2024-08-13","close":9.4689},{"date":"2024-08-14","close":9.4127},{"date":"2024-08-15","close":8.972},{"date":"2024-08-16","close":8.6908},{"date":"2024-08-19","close":8.8127},{"date":"2024-08-20","close":8.597},{"date":"2024-08-21","close":8.4939},{"date":"2024-08-22","close":8.2783},{"date":"2024-08-23","close":8.6064},{"date":"2024-08-26","close":8.3533},{"date":"2024-08-27","close":8.372},{"date":"2024-08-28","close":8.3533},{"date":"2024-08-29","close":8.3158},{"date":"2024-08-30","close":8.2501},{"date":"2024-09-03","close":8.072},{"date":"2024-09-04","close":8.1845},{"date":"2024-09-05","close":8.2033},{"date":"2024-09-06","close":8.0158},{"date":"2024-09-09","close":7.8845},{"date":"2024-09-10","close":7.6876},{"date":"2024-09-11","close":7.7251},{"date":"2024-09-12","close":7.7626},{"date":"2024-09-13","close":7.9501},{"date":"2024-09-16","close":7.8845},{"date":"2024-09-17","close":7.9689},{"date":"2024-09-18","close":7.9501},{"date":"2024-09-19","close":8.1001},{"date":"2024-09-20","close":7.8283},{"date":"2024-09-23","close":7.8283},{"date":"2024-09-24","close":7.9888},{"date":"2024-09-25","close":7.7622},{"date":"2024-09-26","close":8.1493},{"date":"2024-09-27","close":8.3665},{"date":"2024-09-30","close":8.2343},{"date":"2024-10-01","close":9.4336},{"date":"2024-10-02","close":9.3108},{"date":"2024-10-03","close":9.1692},{"date":"2024-10-04","close":9.122},{"date":"2024-10-07","close":8.9142},{"date":"2024-10-08","close":8.8764},{"date":"2024-10-09","close":8.8953},{"date":"2024-10-10","close":9.0936},{"date":"2024-10-11","close":9.1881},{"date":"2024-10-14","close":9.3486},{"date":"2024-10-15","close":9.0653},{"date":"2024-10-16","close":9.1692},{"date":"2024-10-17","close":8.9992},{"date":"2024-10-18","close":8.8103},{"date":"2024-10-21","close":8.7348},{"date":"2024-10-22","close":8.6026},{"date":"2024-10-23","close":8.4609},{"date":"2024-10-24","close":8.5837},{"date":"2024-10-25","close":8.4609},{"date":"2024-10-28","close":8.7631},{"date":"2024-10-29","close":8.376},{"date":"2024-10-30","close":8.4137},{"date":"2024-10-31","close":8.3193},{"date":"2024-11-01","close":8.0077},{"date":"2024-11-04","close":8.1021},{"date":"2024-11-05","close":8.0643},{"date":"2024-11-06","close":8.206},{"date":"2024-11-07","close":8.1399},{"date":"2024-11-08","close":8.0455},{"date":"2024-11-11","close":7.866},{"date":"2024-11-12","close":7.9321},{"date":"2024-11-13","close":8.121},{"date":"2024-11-14","close":8.3099},{"date":"2024-11-15","close":8.3099},{"date":"2024-11-18","close":8.2721},{"date":"2024-11-19","close":8.0266},{"date":"2024-11-20","close":8.0455},{"date":"2024-11-21","close":7.866},{"date":"2024-11-22","close":7.9321},{"date":"2024-11-25","close":7.9605},{"date":"2024-11-26","close":7.7716},{"date":"2024-11-27","close":7.7433},{"date":"2024-11-29","close":7.6394},{"date":"2024-12-02","close":7.7149},{"date":"2024-12-03","close":7.8283},{"date":"2024-12-04","close":7.7244},{"date":"2024-12-05","close":7.8377},{"date":"2024-12-06","close":7.5827},{"date":"2024-12-09","close":7.6488},{"date":"2024-12-10","close":7.5733},{"date":"2024-12-11","close":7.6394},{"date":"2024-12-12","close":7.3183},{"date":"2024-12-13","close":7.46},{"date":"2024-12-16","close":7.4694},{"date":"2024-12-17","close":7.3561},{"date":"2024-12-18","close":6.8273},{"date":"2024-12-19","close":6.9123},{"date":"2024-12-20","close":7.0823},{"date":"2024-12-23","close":7.0918},{"date":"2024-12-24","close":7.0918},{"date":"2024-12-26","close":7.0252},{"date":"2024-12-27","close":6.9395},{"date":"2024-12-30","close":6.8633},{"date":"2024-12-31","close":6.93},{"date":"2025-01-02","close":7.1394},{"date":"2025-01-03","close":7.0347},{"date":"2025-01-06","close":7.0823},{"date":"2025-01-07","close":7.1489},{"date":"2025-01-08","close":7.1489},{"date":"2025-01-10","close":7.1584},{"date":"2025-01-13","close":7.1394},{"date":"2025-01-14","close":7.0156},{"date":"2025-01-15","close":7.1299},{"date":"2025-01-16","close":6.93},{"date":"2025-01-17","close":6.8062},{"date":"2025-01-21","close":6.93},{"date":"2025-01-22","close":6.9776},{"date":"2025-01-23","close":6.8538},{"date":"2025-01-24","close":6.9776},{"date":"2025-01-27","close":7.1013},{"date":"2025-01-28","close":7.0632},{"date":"2025-01-29","close":7.444},{"date":"2025-01-30","close":7.463},{"date":"2025-01-31","close":7.3774},{"date":"2025-02-03","close":7.2346},{"date":"2025-02-04","close":7.3774},{"date":"2025-02-05","close":7.4726},{"date":"2025-02-06","close":7.5582},{"date":"2025-02-07","close":7.4916},{"date":"2025-02-10","close":7.7201},{"date":"2025-02-11","close":7.9676},{"date":"2025-02-12","close":7.9866},{"date":"2025-02-13","close":7.9866},{"date":"2025-02-14","close":8.0627},{"date":"2025-02-18","close":7.939},{"date":"2025-02-19","close":8.0342},{"date":"2025-02-20","close":8.0723},{"date":"2025-02-21","close":7.9676},{"date":"2025-02-24","close":7.8533},{"date":"2025-02-25","close":7.7391},{"date":"2025-02-26","close":7.6439},{"date":"2025-02-27","close":7.5773},{"date":"2025-02-28","close":7.2822},{"date":"2025-03-03","close":7.2251},{"date":"2025-03-04","close":7.2441},{"date":"2025-03-05","close":7.3393},{"date":"2025-03-06","close":7.5297},{"date":"2025-03-07","close":7.6725},{"date":"2025-03-10","close":7.5297},{"date":"2025-03-11","close":7.425},{"date":"2025-03-12","close":7.8248},{"date":"2025-03-13","close":7.5392},{"date":"2025-03-14","close":7.8724},{"date":"2025-03-17","close":8.0151},{"date":"2025-03-18","close":7.7581},{"date":"2025-03-19","close":8.0723},{"date":"2025-03-20","close":7.8914},{"date":"2025-03-21","close":7.7867},{"date":"2025-03-24","close":7.6524},{"date":"2025-03-25","close":7.7292},{"date":"2025-03-26","close":7.7004},{"date":"2025-03-27","close":7.9114},{"date":"2025-03-28","close":7.8155},{"date":"2025-03-31","close":7.7292},{"date":"2025-04-01","close":7.8922},{"date":"2025-04-02","close":7.9018},{"date":"2025-04-03","close":7.662},{"date":"2025-04-04","close":6.9428},{"date":"2025-04-07","close":6.7223},{"date":"2025-04-08","close":6.588},{"date":"2025-04-09","close":6.9045},{"date":"2025-04-10","close":6.7702},{"date":"2025-04-11","close":6.9236},{"date":"2025-04-14","close":6.9908},{"date":"2025-04-15","close":6.8469},{"date":"2025-04-16","close":6.7223},{"date":"2025-04-17","close":7.1538},{"date":"2025-04-21","close":7.0579},{"date":"2025-04-22","close":7.288},{"date":"2025-04-23","close":7.173},{"date":"2025-04-24","close":7.2017},{"date":"2025-04-25","close":7.2593},{"date":"2025-04-28","close":7.336},{"date":"2025-04-29","close":7.336},{"date":"2025-04-30","close":7.336},{"date":"2025-05-01","close":7.2401},{"date":"2025-05-02","close":7.3743},{"date":"2025-05-05","close":7.4798},{"date":"2025-05-06","close":7.5757},{"date":"2025-05-07","close":7.6524},{"date":"2025-05-08","close":7.6524},{"date":"2025-05-09","close":7.6908},{"date":"2025-05-12","close":7.6045},{"date":"2025-05-13","close":7.825},{"date":"2025-05-14","close":7.3839},{"date":"2025-05-15","close":7.0962},{"date":"2025-05-16","close":7.2593},{"date":"2025-05-19","close":7.3552},{"date":"2025-05-20","close":7.2113},{"date":"2025-05-21","close":7.1346},{"date":"2025-05-22","close":7.1634},{"date":"2025-05-23","close":7.0579},{"date":"2025-05-27","close":7.3072},{"date":"2025-05-28","close":7.2305},{"date":"2025-05-29","close":7.0387},{"date":"2025-05-30","close":7.1058},{"date":"2025-06-02","close":7.0867},{"date":"2025-06-03","close":7.0579},{"date":"2025-06-04","close":7.0195},{"date":"2025-06-05","close":7.2113},{"date":"2025-06-06","close":7.2209},{"date":"2025-06-09","close":7.1346},{"date":"2025-06-10","close":7.173},{"date":"2025-06-11","close":7.2017},{"date":"2025-06-12","close":7.288},{"date":"2025-06-13","close":7.2497},{"date":"2025-06-16","close":7.3552},{"date":"2025-06-17","close":7.3552},{"date":"2025-06-18","close":7.3072},{"date":"2025-06-20","close":7.2401},{"date":"2025-06-23","close":7.2497},{"date":"2025-06-24","close":7.3947},{"date":"2025-06-25","close":7.356},{"date":"2025-06-26","close":7.4623},{"date":"2025-06-27","close":7.5203},{"date":"2025-06-30","close":7.6267},{"date":"2025-07-01","close":7.704},{"date":"2025-07-02","close":7.5397},{"date":"2025-07-03","close":7.5977},{"date":"2025-07-07","close":7.4237},{"date":"2025-07-08","close":7.472},{"date":"2025-07-09","close":7.3753},{"date":"2025-07-10","close":7.3367},{"date":"2025-07-11","close":7.298},{"date":"2025-07-14","close":7.1047},{"date":"2025-07-15","close":6.921},{"date":"2025-07-16","close":6.9887},{"date":"2025-07-17","close":7.1723},{"date":"2025-07-18","close":7.0467},{"date":"2025-07-21","close":6.9597},{"date":"2025-07-22","close":6.9114},{"date":"2025-07-23","close":7.1627},{"date":"2025-07-24","close":6.9404},{"date":"2025-07-25","close":6.9597},{"date":"2025-07-28","close":6.8534},{"date":"2025-07-29","close":6.7749},{"date":"2025-07-30","close":6.6106},{"date":"2025-07-31","close":6.427},{"date":"2025-08-01","close":6.3207},{"date":"2025-08-04","close":6.4173},{"date":"2025-08-05","close":6.5139},{"date":"2025-08-06","close":6.6009},{"date":"2025-08-07","close":6.7459},{"date":"2025-08-08","close":6.6203},{"date":"2025-08-11","close":6.5333},{"date":"2025-08-12","close":6.7169},{"date":"2025-08-13","close":7.3741},{"date":"2025-08-14","close":7.2581},{"date":"2025-08-15","close":7.1132},{"date":"2025-08-18","close":7.1325},{"date":"2025-08-19","close":7.0068},{"date":"2025-08-20","close":6.8329},{"date":"2025-08-21","close":6.7556},{"date":"2025-08-22","close":6.8715},{"date":"2025-08-25","close":6.7072},{"date":"2025-08-26","close":6.6976},{"date":"2025-08-27","close":6.7266},{"date":"2025-08-28","close":6.9102},{"date":"2025-08-29","close":6.7652},{"date":"2025-09-02","close":6.6976},{"date":"2025-09-03","close":6.6106},{"date":"2025-09-04","close":6.6879},{"date":"2025-09-05","close":6.7652},{"date":"2025-09-08","close":6.5913},{"date":"2025-09-09","close":6.6686},{"date":"2025-09-10","close":6.7652},{"date":"2025-09-11","close":6.8135},{"date":"2025-09-12","close":6.5623},{"date":"2025-09-15","close":6.5719},{"date":"2025-09-16","close":6.5623},{"date":"2025-09-17","close":6.5526},{"date":"2025-09-18","close":6.5236},{"date":"2025-09-19","close":6.485},{"date":"2025-09-22","close":6.7362},{"date":"2025-09-23","close":6.8039},{"date":"2025-09-24","close":6.9598},{"date":"2025-09-25","close":6.7941},{"date":"2025-09-26","close":6.7454},{"date":"2025-09-29","close":6.6674},{"date":"2025-09-30","close":6.5797},{"date":"2025-10-01","close":6.5212},{"date":"2025-10-02","close":6.492},{"date":"2025-10-03","close":6.4725},{"date":"2025-10-06","close":6.5504},{"date":"2025-10-07","close":6.5309},{"date":"2025-10-08","close":6.6577},{"date":"2025-10-09","close":6.7162},{"date":"2025-10-10","close":6.6479},{"date":"2025-10-13","close":6.7551},{"date":"2025-10-14","close":6.7844},{"date":"2025-10-15","close":6.7551},{"date":"2025-10-16","close":6.8916},{"date":"2025-10-17","close":6.8234},{"date":"2025-10-20","close":6.8526},{"date":"2025-10-21","close":6.8916},{"date":"2025-10-22","close":6.9111},{"date":"2025-10-23","close":7.0378},{"date":"2025-10-24","close":7.0183},{"date":"2025-10-27","close":7.418},{"date":"2025-10-28","close":7.3595},{"date":"2025-10-29","close":7.1938},{"date":"2025-10-30","close":7.0378},{"date":"2025-10-31","close":6.9891},{"date":"2025-11-03","close":6.8819},{"date":"2025-11-04","close":6.7649},{"date":"2025-11-05","close":6.9404},{"date":"2025-11-06","close":6.8234},{"date":"2025-11-07","close":6.8819},{"date":"2025-11-10","close":6.9501},{"date":"2025-11-11","close":7.0281},{"date":"2025-11-12","close":7.3985},{"date":"2025-11-13","close":7.1451},{"date":"2025-11-14","close":7.1061},{"date":"2025-11-17","close":7.0573},{"date":"2025-11-18","close":7.1061},{"date":"2025-11-19","close":7.0671},{"date":"2025-11-20","close":6.9988},{"date":"2025-11-21","close":7.0378},{"date":"2025-11-24","close":6.9793},{"date":"2025-11-25","close":7.0281},{"date":"2025-11-26","close":7.1256},{"date":"2025-11-28","close":7.3985},{"date":"2025-12-01","close":7.3303},{"date":"2025-12-02","close":7.4667},{"date":"2025-12-03","close":7.5155},{"date":"2025-12-04","close":7.4375},{"date":"2025-12-05","close":7.223},{"date":"2025-12-08","close":7.0281},{"date":"2025-12-09","close":7.0963},{"date":"2025-12-10","close":7.0768},{"date":"2025-12-11","close":7.2328},{"date":"2025-12-12","close":7.2913},{"date":"2025-12-15","close":7.2133},{"date":"2025-12-16","close":7.0768},{"date":"2025-12-17","close":7.0671},{"date":"2025-12-18","close":7.0671},{"date":"2025-12-19","close":7.0183},{"date":"2025-12-22","close":7.0183},{"date":"2025-12-23","close":7.2149},{"date":"2025-12-24","close":7.2051},{"date":"2025-12-26","close":7.2444},{"date":"2025-12-29","close":7.2051},{"date":"2025-12-30","close":7.1658},{"date":"2025-12-31","close":7.2149},{"date":"2026-01-02","close":7.1658},{"date":"2026-01-05","close":7.5885},{"date":"2026-01-06","close":7.6179},{"date":"2026-01-07","close":7.5885},{"date":"2026-01-08","close":7.7752},{"date":"2026-01-09","close":7.7457},{"date":"2026-01-12","close":7.7457},{"date":"2026-01-13","close":7.6671},{"date":"2026-01-14","close":7.5098},{"date":"2026-01-15","close":7.4607},{"date":"2026-01-16","close":7.4017},{"date":"2026-01-20","close":7.2837},{"date":"2026-01-21","close":7.4902},{"date":"2026-01-22","close":7.7457},{"date":"2026-01-23","close":7.6474},{"date":"2026-01-26","close":7.6474},{"date":"2026-01-27","close":7.6376},{"date":"2026-01-28","close":7.6671},{"date":"2026-01-29","close":8.0013},{"date":"2026-01-30","close":8.0406},{"date":"2026-02-02","close":8.0996},{"date":"2026-02-03","close":8.2667},{"date":"2026-02-04","close":8.7483},{"date":"2026-02-05","close":8.4043},{"date":"2026-02-06","close":8.4043},{"date":"2026-02-09","close":8.4141},{"date":"2026-02-10","close":8.4436},{"date":"2026-02-11","close":8.2667},{"date":"2026-02-12","close":7.8833},{"date":"2026-02-13","close":8.2175},{"date":"2026-02-17","close":8.2175},{"date":"2026-02-18","close":8.306},{"date":"2026-02-19","close":8.7287},{"date":"2026-02-20","close":8.7877},{"date":"2026-02-23","close":8.5812},{"date":"2026-02-24","close":8.5419},{"date":"2026-02-25","close":8.65},{"date":"2026-02-26","close":8.7385},{"date":"2026-02-27","close":8.65},{"date":"2026-03-02","close":8.6795},{"date":"2026-03-03","close":8.3748},{"date":"2026-03-04","close":8.247},{"date":"2026-03-05","close":7.8637},{"date":"2026-03-06","close":7.8047},{"date":"2026-03-09","close":7.8637},{"date":"2026-03-10","close":7.903},{"date":"2026-03-11","close":7.8735},{"date":"2026-03-12","close":7.6081},{"date":"2026-03-13","close":7.5786},{"date":"2026-03-16","close":7.6573},{"date":"2026-03-17","close":7.7359},{"date":"2026-03-18","close":7.5688},{"date":"2026-03-19","close":7.5393},{"date":"2026-03-20","close":7.5491},{"date":"2026-03-23","close":7.8833},{"date":"2026-03-24","close":7.9521},{"date":"2026-03-25","close":8.2274},{"date":"2026-03-26","close":8.1291},{"date":"2026-03-27","close":7.9325},{"date":"2026-03-30","close":7.8637},{"date":"2026-03-31","close":8.181},{"date":"2026-04-01","close":8.2802},{"date":"2026-04-02","close":8.2802},{"date":"2026-04-06","close":8.2802},{"date":"2026-04-07","close":8.1215},{"date":"2026-04-08","close":8.3297},{"date":"2026-04-09","close":8.4686},{"date":"2026-04-10","close":8.4289},{"date":"2026-04-13","close":8.5578},{"date":"2026-04-14","close":8.6471},{"date":"2026-04-15","close":8.4884},{"date":"2026-04-16","close":8.5975},{"date":"2026-04-17","close":8.8851},{"date":"2026-04-20","close":9.4205},{"date":"2026-04-21","close":9.3908},{"date":"2026-04-22","close":9.3809},{"date":"2026-04-23","close":9.2123},{"date":"2026-04-24","close":9.1528},{"date":"2026-04-27","close":8.8652},{"date":"2026-04-28","close":9.014},{"date":"2026-04-29","close":8.5876},{"date":"2026-04-30","close":8.8454},{"date":"2026-05-01","close":8.7066},{"date":"2026-05-04","close":8.5777},{"date":"2026-05-05","close":8.7264},{"date":"2026-05-06","close":8.9644},{"date":"2026-05-07","close":8.8751},{"date":"2026-05-08","close":8.9446},{"date":"2026-05-11","close":8.5677},{"date":"2026-05-12","close":8.5677},{"date":"2026-05-13","close":8.4388},{"date":"2026-05-14","close":8.2603},{"date":"2026-05-15","close":8.062},{"date":"2026-05-18","close":8.2306},{"date":"2026-05-19","close":8.0025},{"date":"2026-05-20","close":9.0041},{"date":"2026-05-21","close":9.0735},{"date":"2026-05-22","close":8.6768},{"date":"2026-05-26","close":8.6669},{"date":"2026-05-27","close":8.8256},{"date":"2026-05-28","close":8.7958},{"date":"2026-05-29","close":8.6272},{"date":"2026-06-01","close":8.7066},{"date":"2026-06-02","close":8.6867},{"date":"2026-06-03","close":8.2603},{"date":"2026-06-04","close":8.1909},{"date":"2026-06-05","close":8.1314},{"date":"2026-06-08","close":8.1413},{"date":"2026-06-09","close":8.2207},{"date":"2026-06-10","close":8.3099},{"date":"2026-06-11","close":8.6867},{"date":"2026-06-12","close":8.7562},{"date":"2026-06-15","close":8.7066},{"date":"2026-06-16","close":8.6173},{"date":"2026-06-17","close":8.4884},{"date":"2026-06-18","close":8.4785},{"date":"2026-06-22","close":8.3},{"date":"2026-06-23","close":8.11},{"date":"2026-06-24","close":8.19},{"date":"2026-06-25","close":8.13},{"date":"2026-06-26","close":8.33},{"date":"2026-06-29","close":8.12},{"date":"2026-06-30","close":8.06},{"date":"2026-07-01","close":8.04},{"date":"2026-07-02","close":8.23},{"date":"2026-07-06","close":8.28},{"date":"2026-07-07","close":8.24},{"date":"2026-07-08","close":8.18},{"date":"2026-07-09","close":8.28},{"date":"2026-07-10","close":8.46},{"date":"2026-07-13","close":8.29},{"date":"2026-07-14","close":8.2},{"date":"2026-07-15","close":8.19},{"date":"2026-07-16","close":8.3},{"date":"2026-07-17","close":8.23},{"date":"2026-07-20","close":8.17},{"date":"2026-07-21","close":8.26},{"date":"2026-07-22","close":8.45},{"date":"2026-07-23","close":8.28},{"date":"2026-07-24","close":8.22},{"date":"2026-07-27","close":8.3},{"date":"2026-07-28","close":8.42},{"date":"2026-07-29","close":8.28},{"date":"2026-07-30","close":8.19},{"date":"2026-07-31","close":8.17},{"date":"2026-08-03","close":8.29},{"date":"2026-08-04","close":8.34},{"date":"2026-08-05","close":8.47},{"date":"2026-08-06","close":8.34},{"date":"2026-08-07","close":8.24},{"date":"2026-08-10","close":8.07},{"date":"2026-08-11","close":7.91},{"date":"2026-08-12","close":7.9},{"date":"2026-08-13","close":8.14},{"date":"2026-08-14","close":7.91},{"date":"2026-08-17","close":7.86},{"date":"2026-08-18","close":7.7},{"date":"2026-08-19","close":7.78},{"date":"2026-08-20","close":7.8},{"date":"2026-08-21","close":7.96},{"date":"2026-08-24","close":8.09},{"date":"2026-08-25","close":8.13},{"date":"2026-08-26","close":8.01},{"date":"2026-08-27","close":7.94},{"date":"2026-08-28","close":8.0},{"date":"2026-08-31","close":7.92},{"date":"2026-09-01","close":8.06},{"date":"2026-09-02","close":8.21},{"date":"2026-09-03","close":8.25},{"date":"2026-09-04","close":8.17},{"date":"2026-09-08","close":8.18},{"date":"2026-09-09","close":8.09},{"date":"2026-09-10","close":8.06},{"date":"2026-09-11","close":8.01},{"date":"2026-09-14","close":7.94},{"date":"2026-09-15","close":7.78},{"date":"2026-09-16","close":7.71},{"date":"2026-09-17","close":7.64},{"date":"2026-09-18","close":7.53},{"date":"2026-09-21","close":7.52},{"date":"2026-09-22","close":7.62},{"date":"2026-09-23","close":7.41},{"date":"2026-09-24","close":7.23},{"date":"2026-09-25","close":7.24},{"date":"2026-09-28","close":7.14},{"date":"2026-09-29","close":7.12},{"date":"2026-09-30","close":7.15},{"date":"2026-10-01","close":6.91},{"date":"2026-10-02","close":7.11},{"date":"2026-10-05","close":8.1},{"date":"2026-10-06","close":8.12},{"date":"2026-10-07","close":7.9},{"date":"2026-10-08","close":8.12},{"date":"2026-10-09","close":7.77},{"date":"2026-10-12","close":7.76},{"date":"2026-10-13","close":7.99},{"date":"2026-10-14","close":7.9},{"date":"2026-10-15","close":8.06},{"date":"2026-10-16","close":7.95},{"date":"2026-10-19","close":7.95},{"date":"2026-10-20","close":8.14},{"date":"2026-10-21","close":8.09},{"date":"2026-10-22","close":8.02}],"chart_data":[{"date":"2024-10-23","open":8.5,"high":8.57,"low":8.4,"close":8.46,"volume":859394,"rsi_14":30.96,"sma_20":9.42,"sma_60":9.12,"sma_120":9.44},{"date":"2024-10-24","open":8.45,"high":8.6,"low":8.45,"close":8.58,"volume":951029,"rsi_14":36.1,"sma_20":9.45,"sma_60":9.11,"sma_120":9.42},{"date":"2024-10-25","open":8.58,"high":8.61,"low":8.4,"close":8.46,"volume":752733,"rsi_14":37.76,"sma_20":9.45,"sma_60":9.1,"sma_120":9.4},{"date":"2024-10-28","open":8.54,"high":8.81,"low":8.53,"close":8.76,"volume":945851,"rsi_14":47.32,"sma_20":9.48,"sma_60":9.09,"sma_120":9.39},{"date":"2024-10-29","open":8.74,"high":8.74,"low":8.37,"close":8.38,"volume":1017918,"rsi_14":39.54,"sma_20":9.42,"sma_60":9.09,"sma_120":9.37},{"date":"2024-10-30","open":8.32,"high":8.47,"low":8.24,"close":8.41,"volume":539452,"rsi_14":35.37,"sma_20":9.37,"sma_60":9.08,"sma_120":9.35},{"date":"2024-10-31","open":8.36,"high":8.44,"low":8.27,"close":8.32,"volume":764342,"rsi_14":31.3,"sma_20":9.33,"sma_60":9.07,"sma_120":9.33},{"date":"2024-11-01","open":8.32,"high":8.39,"low":7.98,"close":8.01,"volume":968829,"rsi_14":22.9,"sma_20":9.27,"sma_60":9.05,"sma_120":9.31},{"date":"2024-11-04","open":8.04,"high":8.15,"low":7.95,"close":8.1,"volume":791377,"rsi_14":28.93,"sma_20":9.23,"sma_60":9.03,"sma_120":9.29},{"date":"2024-11-05","open":8.07,"high":8.11,"low":7.99,"close":8.06,"volume":691022,"rsi_14":25.11,"sma_20":9.18,"sma_60":9.01,"sma_120":9.27},{"date":"2024-11-06","open":8.03,"high":8.26,"low":7.75,"close":8.21,"volume":1471547,"rsi_14":31.9,"sma_20":9.15,"sma_60":8.99,"sma_120":9.26},{"date":"2024-11-07","open":8.25,"high":8.38,"low":8.14,"close":8.14,"volume":1428521,"rsi_14":33.79,"sma_20":9.1,"sma_60":8.96,"sma_120":9.24},{"date":"2024-11-08","open":8.09,"high":8.14,"low":7.86,"close":8.05,"volume":1175855,"rsi_14":33.48,"sma_20":9.04,"sma_60":8.95,"sma_120":9.23},{"date":"2024-11-11","open":8.06,"high":8.08,"low":7.84,"close":7.87,"volume":1576825,"rsi_14":32.74,"sma_20":8.96,"sma_60":8.93,"sma_120":9.21},{"date":"2024-11-12","open":7.75,"high":7.94,"low":7.75,"close":7.93,"volume":1080057,"rsi_14":37.16,"sma_20":8.9,"sma_60":8.91,"sma_120":9.19},{"date":"2024-11-13","open":8.03,"high":8.24,"low":7.62,"close":8.12,"volume":1898509,"rsi_14":39.11,"sma_20":8.84,"sma_60":8.9,"sma_120":9.18},{"date":"2024-11-14","open":8.12,"high":8.36,"low":8.06,"close":8.31,"volume":1218586,"rsi_14":46.55,"sma_20":8.81,"sma_60":8.9,"sma_120":9.18},{"date":"2024-11-15","open":8.29,"high":8.38,"low":8.22,"close":8.31,"volume":952822,"rsi_14":38.0,"sma_20":8.78,"sma_60":8.9,"sma_120":9.17},{"date":"2024-11-18","open":8.3,"high":8.39,"low":8.22,"close":8.27,"volume":923728,"rsi_14":46.63,"sma_20":8.76,"sma_60":8.89,"sma_120":9.16},{"date":"2024-11-19","open":8.22,"high":8.27,"low":7.93,"close":8.03,"volume":1544744,"rsi_14":38.92,"sma_20":8.72,"sma_60":8.89,"sma_120":9.15},{"date":"2024-11-20","open":7.99,"high":8.05,"low":7.87,"close":8.05,"volume":1083899,"rsi_14":41.81,"sma_20":8.7,"sma_60":8.88,"sma_120":9.14},{"date":"2024-11-21","open":8.01,"high":8.02,"low":7.85,"close":7.87,"volume":1422961,"rsi_14":45.4,"sma_20":8.67,"sma_60":8.87,"sma_120":9.13},{"date":"2024-11-22","open":7.87,"high":7.95,"low":7.81,"close":7.93,"volume":1348969,"rsi_14":44.38,"sma_20":8.64,"sma_60":8.86,"sma_120":9.12},{"date":"2024-11-25","open":8.04,"high":8.1,"low":7.89,"close":7.96,"volume":1854578,"rsi_14":46.54,"sma_20":8.59,"sma_60":8.86,"sma_120":9.11},{"date":"2024-11-26","open":7.97,"high":7.98,"low":7.7,"close":7.77,"volume":1437302,"rsi_14":35.98,"sma_20":8.56,"sma_60":8.85,"sma_120":9.09},{"date":"2024-11-27","open":7.82,"high":7.88,"low":7.67,"close":7.74,"volume":1016403,"rsi_14":36.88,"sma_20":8.53,"sma_60":8.84,"sma_120":9.08},{"date":"2024-11-29","open":7.68,"high":7.68,"low":7.42,"close":7.64,"volume":1727480,"rsi_14":36.65,"sma_20":8.49,"sma_60":8.83,"sma_120":9.07},{"date":"2024-12-02","open":7.56,"high":7.81,"low":7.52,"close":7.71,"volume":1077209,"rsi_14":44.67,"sma_20":8.48,"sma_60":8.82,"sma_120":9.06},{"date":"2024-12-03","open":7.76,"high":7.86,"low":7.62,"close":7.83,"volume":1641028,"rsi_14":46.45,"sma_20":8.46,"sma_60":8.82,"sma_120":9.06},{"date":"2024-12-04","open":7.79,"high":7.86,"low":7.69,"close":7.72,"volume":642744,"rsi_14":35.62,"sma_20":8.44,"sma_60":8.82,"sma_120":9.05},{"date":"2024-12-05","open":7.7,"high":7.87,"low":7.7,"close":7.84,"volume":816301,"rsi_14":31.88,"sma_20":8.42,"sma_60":8.82,"sma_120":9.04},{"date":"2024-12-06","open":7.83,"high":7.89,"low":7.58,"close":7.58,"volume":935898,"rsi_14":26.67,"sma_20":8.39,"sma_60":8.82,"sma_120":9.03},{"date":"2024-12-09","open":7.64,"high":7.8,"low":7.58,"close":7.65,"volume":1591108,"rsi_14":30.36,"sma_20":8.37,"sma_60":8.81,"sma_120":9.03},{"date":"2024-12-10","open":7.62,"high":7.7,"low":7.54,"close":7.57,"volume":2054622,"rsi_14":34.0,"sma_20":8.36,"sma_60":8.8,"sma_120":9.02},{"date":"2024-12-11","open":7.57,"high":7.71,"low":7.46,"close":7.64,"volume":1652648,"rsi_14":36.13,"sma_20":8.34,"sma_60":8.8,"sma_120":9.01},{"date":"2024-12-12","open":7.63,"high":7.65,"low":7.31,"close":7.32,"volume":1356391,"rsi_14":32.94,"sma_20":8.3,"sma_60":8.79,"sma_120":9.0},{"date":"2024-12-13","open":7.28,"high":7.47,"low":7.23,"close":7.46,"volume":2240736,"rsi_14":35.96,"sma_20":8.25,"sma_60":8.77,"sma_120":8.99},{"date":"2024-12-16","open":7.4,"high":7.64,"low":7.4,"close":7.47,"volume":1597711,"rsi_14":35.23,"sma_20":8.21,"sma_60":8.77,"sma_120":8.98},{"date":"2024-12-17","open":7.27,"high":7.45,"low":7.27,"close":7.36,"volume":2288363,"rsi_14":36.9,"sma_20":8.16,"sma_60":8.76,"sma_120":8.97},{"date":"2024-12-18","open":7.35,"high":7.38,"low":6.79,"close":6.83,"volume":3239998,"rsi_14":28.05,"sma_20":8.1,"sma_60":8.74,"sma_120":8.95},{"date":"2024-12-19","open":6.88,"high":7.02,"low":6.84,"close":6.91,"volume":1411580,"rsi_14":32.42,"sma_20":8.04,"sma_60":8.72,"sma_120":8.94},{"date":"2024-12-20","open":6.9,"high":7.17,"low":6.85,"close":7.08,"volume":1436169,"rsi_14":35.37,"sma_20":8.0,"sma_60":8.7,"sma_120":8.93},{"date":"2024-12-23","open":7.06,"high":7.11,"low":6.91,"close":7.09,"volume":1556345,"rsi_14":31.08,"sma_20":7.95,"sma_60":8.68,"sma_120":8.91},{"date":"2024-12-24","open":7.1,"high":7.13,"low":7.06,"close":7.09,"volume":292234,"rsi_14":32.7,"sma_20":7.9,"sma_60":8.66,"sma_120":8.9},{"date":"2024-12-26","open":7.08,"high":7.14,"low":6.99,"close":7.03,"volume":797396,"rsi_14":27.67,"sma_20":7.86,"sma_60":8.61,"sma_120":8.88},{"date":"2024-12-27","open":6.94,"high":7.07,"low":6.88,"close":6.94,"volume":651410,"rsi_14":30.32,"sma_20":7.81,"sma_60":8.57,"sma_120":8.87},{"date":"2024-12-30","open":6.91,"high":6.92,"low":6.68,"close":6.86,"volume":1450261,"rsi_14":26.46,"sma_20":7.77,"sma_60":8.53,"sma_120":8.85},{"date":"2024-12-31","open":6.9,"high":6.99,"low":6.87,"close":6.93,"volume":1835188,"rsi_14":30.32,"sma_20":7.72,"sma_60":8.49,"sma_120":8.83},{"date":"2025-01-02","open":7.09,"high":7.23,"low":6.9,"close":7.14,"volume":1919708,"rsi_14":35.47,"sma_20":7.68,"sma_60":8.46,"sma_120":8.81},{"date":"2025-01-03","open":7.19,"high":7.22,"low":7.02,"close":7.03,"volume":800050,"rsi_14":40.0,"sma_20":7.64,"sma_60":8.42,"sma_120":8.79},{"date":"2025-01-06","open":7.14,"high":7.29,"low":7.05,"close":7.08,"volume":1118734,"rsi_14":36.47,"sma_20":7.6,"sma_60":8.39,"sma_120":8.76},{"date":"2025-01-07","open":7.1,"high":7.27,"low":7.06,"close":7.15,"volume":1255326,"rsi_14":38.64,"sma_20":7.58,"sma_60":8.36,"sma_120":8.75},{"date":"2025-01-08","open":7.09,"high":7.17,"low":6.92,"close":7.15,"volume":1137553,"rsi_14":41.46,"sma_20":7.55,"sma_60":8.32,"sma_120":8.73},{"date":"2025-01-10","open":7.1,"high":7.17,"low":7.02,"close":7.16,"volume":811937,"rsi_14":63.3,"sma_20":7.52,"sma_60":8.28,"sma_120":8.71},{"date":"2025-01-13","open":7.13,"high":7.23,"low":7.1,"close":7.14,"volume":1266890,"rsi_14":58.82,"sma_20":7.49,"sma_60":8.24,"sma_120":8.7},{"date":"2025-01-14","open":7.14,"high":7.22,"low":6.95,"close":7.02,"volume":1264884,"rsi_14":43.3,"sma_20":7.47,"sma_60":8.21,"sma_120":8.68},{"date":"2025-01-15","open":7.17,"high":7.23,"low":7.04,"close":7.13,"volume":1686137,"rsi_14":51.92,"sma_20":7.45,"sma_60":8.17,"sma_120":8.66},{"date":"2025-01-16","open":7.09,"high":7.09,"low":6.86,"close":6.93,"volume":1429893,"rsi_14":43.2,"sma_20":7.42,"sma_60":8.14,"sma_120":8.64},{"date":"2025-01-17","open":6.91,"high":7.02,"low":6.8,"close":6.81,"volume":1121295,"rsi_14":41.22,"sma_20":7.39,"sma_60":8.1,"sma_120":8.62},{"date":"2025-01-21","open":6.9,"high":6.98,"low":6.82,"close":6.93,"volume":1118275,"rsi_14":49.63,"sma_20":7.39,"sma_60":8.07,"sma_120":8.6},{"date":"2025-01-22","open":6.91,"high":7.08,"low":6.87,"close":6.98,"volume":1940493,"rsi_14":54.55,"sma_20":7.39,"sma_60":8.04,"sma_120":8.58},{"date":"2025-01-23","open":6.99,"high":7.0,"low":6.83,"close":6.85,"volume":1534820,"rsi_14":47.1,"sma_20":7.38,"sma_60":8.01,"sma_120":8.56},{"date":"2025-01-24","open":6.83,"high":7.08,"low":6.83,"close":6.98,"volume":1867037,"rsi_14":43.41,"sma_20":7.37,"sma_60":7.99,"sma_120":8.54},{"date":"2025-01-27","open":6.97,"high":7.1,"low":6.93,"close":7.1,"volume":3065151,"rsi_14":52.67,"sma_20":7.37,"sma_60":7.96,"sma_120":8.52},{"date":"2025-01-28","open":7.09,"high":7.14,"low":6.98,"close":7.06,"volume":1590148,"rsi_14":49.23,"sma_20":7.37,"sma_60":7.93,"sma_120":8.51},{"date":"2025-01-29","open":7.11,"high":7.46,"low":7.11,"close":7.44,"volume":1462984,"rsi_14":59.51,"sma_20":7.4,"sma_60":7.91,"sma_120":8.5},{"date":"2025-01-30","open":7.5,"high":7.61,"low":7.38,"close":7.46,"volume":1543025,"rsi_14":60.0,"sma_20":7.43,"sma_60":7.9,"sma_120":8.48},{"date":"2025-01-31","open":7.47,"high":7.49,"low":7.34,"close":7.38,"volume":950030,"rsi_14":56.65,"sma_20":7.45,"sma_60":7.88,"sma_120":8.47},{"date":"2025-02-03","open":7.05,"high":7.27,"low":6.92,"close":7.23,"volume":1152446,"rsi_14":52.69,"sma_20":7.46,"sma_60":7.87,"sma_120":8.45},{"date":"2025-02-04","open":7.27,"high":7.41,"low":7.12,"close":7.38,"volume":1037261,"rsi_14":60.11,"sma_20":7.48,"sma_60":7.86,"sma_120":8.43},{"date":"2025-02-05","open":7.37,"high":7.52,"low":7.3,"close":7.47,"volume":1113958,"rsi_14":59.68,"sma_20":7.5,"sma_60":7.84,"sma_120":8.41},{"date":"2025-02-06","open":7.53,"high":7.56,"low":7.39,"close":7.56,"volume":1157646,"rsi_14":68.97,"sma_20":7.52,"sma_60":7.83,"sma_120":8.4},{"date":"2025-02-07","open":7.55,"high":7.64,"low":7.4,"close":7.49,"volume":1307807,"rsi_14":71.43,"sma_20":7.54,"sma_60":7.82,"sma_120":8.38},{"date":"2025-02-10","open":7.57,"high":7.73,"low":7.5,"close":7.72,"volume":950384,"rsi_14":73.18,"sma_20":7.57,"sma_60":7.82,"sma_120":8.37},{"date":"2025-02-11","open":7.7,"high":8.01,"low":7.62,"close":7.97,"volume":1625093,"rsi_14":76.0,"sma_20":7.61,"sma_60":7.81,"sma_120":8.36},{"date":"2025-02-12","open":7.97,"high":8.07,"low":7.86,"close":7.99,"volume":967823,"rsi_14":81.48,"sma_20":7.66,"sma_60":7.81,"sma_120":8.36},{"date":"2025-02-13","open":8.02,"high":8.02,"low":7.82,"close":7.99,"volume":771320,"rsi_14":80.11,"sma_20":7.71,"sma_60":7.8,"sma_120":8.35},{"date":"2025-02-14","open":8.02,"high":8.06,"low":7.87,"close":8.06,"volume":777398,"rsi_14":79.53,"sma_20":7.77,"sma_60":7.8,"sma_120":8.35},{"date":"2025-02-18","open":8.03,"high":8.06,"low":7.85,"close":7.94,"volume":1637063,"rsi_14":75.56,"sma_20":7.83,"sma_60":7.79,"sma_120":8.34},{"date":"2025-02-19","open":7.9,"high":8.03,"low":7.82,"close":8.03,"volume":1452318,"rsi_14":70.67,"sma_20":7.88,"sma_60":7.79,"sma_120":8.34},{"date":"2025-02-20","open":8.03,"high":8.1,"low":7.91,"close":8.07,"volume":598218,"rsi_14":71.05,"sma_20":7.94,"sma_60":7.79,"sma_120":8.33},{"date":"2025-02-21","open":8.09,"high":8.11,"low":7.94,"close":7.97,"volume":1136281,"rsi_14":70.13,"sma_20":8.0,"sma_60":7.79,"sma_120":8.33},{"date":"2025-02-24","open":8.0,"high":8.04,"low":7.84,"close":7.85,"volume":584957,"rsi_14":71.52,"sma_20":8.05,"sma_60":7.79,"sma_120":8.32},{"date":"2025-02-25","open":7.86,"high":7.96,"low":7.72,"close":7.74,"volume":783014,"rsi_14":62.84,"sma_20":8.08,"sma_60":7.78,"sma_120":8.32},{"date":"2025-02-26","open":7.77,"high":7.8,"low":7.54,"close":7.64,"volume":2549066,"rsi_14":56.08,"sma_20":8.11,"sma_60":7.78,"sma_120":8.31},{"date":"2025-02-27","open":7.64,"high":7.72,"low":7.57,"close":7.58,"volume":2342535,"rsi_14":50.68,"sma_20":8.12,"sma_60":7.78,"sma_120":8.31},{"date":"2025-02-28","open":7.57,"high":7.57,"low":7.17,"close":7.28,"volume":1396588,"rsi_14":43.53,"sma_20":8.11,"sma_60":7.77,"sma_120":8.3},{"date":"2025-03-03","open":7.34,"high":7.48,"low":7.19,"close":7.23,"volume":946975,"rsi_14":32.89,"sma_20":8.1,"sma_60":7.76,"sma_120":8.29},{"date":"2025-03-04","open":7.18,"high":7.33,"low":7.03,"close":7.24,"volume":1008155,"rsi_14":20.31,"sma_20":8.1,"sma_60":7.75,"sma_120":8.28},{"date":"2025-03-05","open":7.31,"high":7.4,"low":7.23,"close":7.34,"volume":658915,"rsi_14":25.0,"sma_20":8.1,"sma_60":7.74,"sma_120":8.28},{"date":"2025-03-06","open":7.35,"high":7.56,"low":7.25,"close":7.53,"volume":1012976,"rsi_14":34.62,"sma_20":8.1,"sma_60":7.73,"sma_120":8.28},{"date":"2025-03-07","open":7.5,"high":7.7,"low":7.5,"close":7.67,"volume":1199528,"rsi_14":37.42,"sma_20":8.11,"sma_60":7.73,"sma_120":8.28},{"date":"2025-03-10","open":7.68,"high":7.73,"low":7.46,"close":7.53,"volume":1046834,"rsi_14":36.97,"sma_20":8.11,"sma_60":7.73,"sma_120":8.27},{"date":"2025-03-11","open":7.48,"high":7.57,"low":7.35,"close":7.42,"volume":1200227,"rsi_14":30.72,"sma_20":8.09,"sma_60":7.73,"sma_120":8.27},{"date":"2025-03-12","open":7.9,"high":7.93,"low":7.48,"close":7.82,"volume":1223415,"rsi_14":43.63,"sma_20":8.09,"sma_60":7.73,"sma_120":8.26},{"date":"2025-03-13","open":7.73,"high":7.76,"low":7.42,"close":7.54,"volume":2599396,"rsi_14":39.91,"sma_20":8.06,"sma_60":7.73,"sma_120":8.26},{"date":"2025-03-14","open":7.55,"high":8.04,"low":7.46,"close":7.87,"volume":4531989,"rsi_14":50.41,"sma_20":8.06,"sma_60":7.74,"sma_120":8.26},{"date":"2025-03-17","open":7.86,"high":8.05,"low":7.86,"close":8.02,"volume":1575761,"rsi_14":55.82,"sma_20":8.05,"sma_60":7.75,"sma_120":8.26},{"date":"2025-03-18","open":7.95,"high":7.99,"low":7.71,"close":7.76,"volume":1164403,"rsi_14":52.26,"sma_20":8.04,"sma_60":7.75,"sma_120":8.25},{"date":"2025-03-19","open":7.78,"high":8.1,"low":7.69,"close":8.07,"volume":2704222,"rsi_14":58.9,"sma_20":8.05,"sma_60":7.77,"sma_120":8.25},{"date":"2025-03-20","open":7.95,"high":8.02,"low":7.86,"close":7.89,"volume":1135557,"rsi_14":61.43,"sma_20":8.04,"sma_60":7.79,"sma_120":8.26},{"date":"2025-03-21","open":7.82,"high":7.83,"low":7.71,"close":7.79,"volume":1110911,"rsi_14":60.35,"sma_20":8.03,"sma_60":7.8,"sma_120":8.25},{"date":"2025-03-24","open":7.79,"high":7.83,"low":7.64,"close":7.65,"volume":706118,"rsi_14":56.11,"sma_20":8.01,"sma_60":7.81,"sma_120":8.24},{"date":"2025-03-25","open":7.69,"high":7.85,"low":7.69,"close":7.73,"volume":740412,"rsi_14":55.81,"sma_20":8.01,"sma_60":7.82,"sma_120":8.24},{"date":"2025-03-26","open":7.75,"high":7.79,"low":7.65,"close":7.7,"volume":1016120,"rsi_14":52.11,"sma_20":8.01,"sma_60":7.83,"sma_120":8.22},{"date":"2025-03-27","open":7.67,"high":7.93,"low":7.67,"close":7.91,"volume":661668,"rsi_14":53.26,"sma_20":8.02,"sma_60":7.85,"sma_120":8.21},{"date":"2025-03-28","open":7.86,"high":7.94,"low":7.69,"close":7.82,"volume":911091,"rsi_14":54.2,"sma_20":8.05,"sma_60":7.86,"sma_120":8.2},{"date":"2025-03-31","open":7.7,"high":7.79,"low":7.58,"close":7.73,"volume":1620089,"rsi_14":54.58,"sma_20":8.07,"sma_60":7.88,"sma_120":8.18},{"date":"2025-04-01","open":7.87,"high":7.95,"low":7.73,"close":7.89,"volume":1320211,"rsi_14":50.19,"sma_20":8.1,"sma_60":7.89,"sma_120":8.17},{"date":"2025-04-02","open":7.83,"high":7.98,"low":7.83,"close":7.9,"volume":1078721,"rsi_14":56.96,"sma_20":8.13,"sma_60":7.9,"sma_120":8.16},{"date":"2025-04-03","open":7.78,"high":7.87,"low":7.62,"close":7.66,"volume":3589326,"rsi_14":43.64,"sma_20":8.13,"sma_60":7.91,"sma_120":8.15},{"date":"2025-04-04","open":7.54,"high":7.54,"low":6.93,"close":6.94,"volume":2203188,"rsi_14":28.93,"sma_20":8.09,"sma_60":7.91,"sma_120":8.13},{"date":"2025-04-07","open":6.63,"high":6.98,"low":6.42,"close":6.72,"volume":3105827,"rsi_14":29.35,"sma_20":8.05,"sma_60":7.9,"sma_120":8.11},{"date":"2025-04-08","open":6.95,"high":6.95,"low":6.47,"close":6.59,"volume":4239433,"rsi_14":18.68,"sma_20":8.0,"sma_60":7.89,"sma_120":8.08},{"date":"2025-04-09","open":6.54,"high":7.15,"low":6.39,"close":6.9,"volume":2886577,"rsi_14":29.89,"sma_20":7.95,"sma_60":7.88,"sma_120":8.06},{"date":"2025-04-10","open":6.73,"high":6.77,"low":6.46,"close":6.77,"volume":4430644,"rsi_14":29.56,"sma_20":7.91,"sma_60":7.88,"sma_120":8.04},{"date":"2025-04-11","open":6.81,"high":7.07,"low":6.69,"close":6.92,"volume":2212228,"rsi_14":35.93,"sma_20":7.86,"sma_60":7.87,"sma_120":8.02},{"date":"2025-04-14","open":7.05,"high":7.1,"low":6.92,"close":6.99,"volume":967422,"rsi_14":35.69,"sma_20":7.8,"sma_60":7.87,"sma_120":8.0},{"date":"2025-04-15","open":6.98,"high":6.99,"low":6.77,"close":6.85,"volume":1121940,"rsi_14":34.16,"sma_20":7.75,"sma_60":7.87,"sma_120":7.99},{"date":"2025-04-16","open":6.8,"high":6.86,"low":6.59,"close":6.72,"volume":1483902,"rsi_14":27.21,"sma_20":7.67,"sma_60":7.87,"sma_120":7.97},{"date":"2025-04-17","open":6.76,"high":7.21,"low":6.76,"close":7.15,"volume":6248832,"rsi_14":38.76,"sma_20":7.63,"sma_60":7.87,"sma_120":7.96},{"date":"2025-04-21","open":7.1,"high":7.13,"low":6.93,"close":7.06,"volume":3361717,"rsi_14":38.64,"sma_20":7.59,"sma_60":7.87,"sma_120":7.94},{"date":"2025-04-22","open":7.13,"high":7.31,"low":7.07,"close":7.29,"volume":1052072,"rsi_14":40.0,"sma_20":7.57,"sma_60":7.88,"sma_120":7.93},{"date":"2025-04-23","open":7.36,"high":7.45,"low":7.17,"close":7.17,"volume":1396099,"rsi_14":38.34,"sma_20":7.54,"sma_60":7.88,"sma_120":7.92},{"date":"2025-04-24","open":7.2,"high":7.3,"low":7.1,"close":7.2,"volume":1734741,"rsi_14":42.11,"sma_20":7.52,"sma_60":7.88,"sma_120":7.91},{"date":"2025-04-25","open":7.2,"high":7.27,"low":7.04,"close":7.26,"volume":1485573,"rsi_14":57.02,"sma_20":7.48,"sma_60":7.88,"sma_120":7.89},{"date":"2025-04-28","open":7.29,"high":7.39,"low":7.28,"close":7.34,"volume":952315,"rsi_14":64.55,"sma_20":7.46,"sma_60":7.87,"sma_120":7.88},{"date":"2025-04-29","open":7.31,"high":7.4,"low":7.22,"close":7.34,"volume":843551,"rsi_14":68.93,"sma_20":7.44,"sma_60":7.87,"sma_120":7.88},{"date":"2025-04-30","open":7.26,"high":7.35,"low":7.23,"close":7.34,"volume":874916,"rsi_14":63.01,"sma_20":7.41,"sma_60":7.87,"sma_120":7.87},{"date":"2025-05-01","open":7.3,"high":7.35,"low":7.17,"close":7.24,"volume":812050,"rsi_14":64.5,"sma_20":7.38,"sma_60":7.87,"sma_120":7.86},{"date":"2025-05-02","open":7.37,"high":7.38,"low":7.28,"close":7.37,"volume":761629,"rsi_14":64.07,"sma_20":7.36,"sma_60":7.87,"sma_120":7.85},{"date":"2025-05-05","open":7.37,"high":7.59,"low":7.36,"close":7.48,"volume":865729,"rsi_14":64.91,"sma_20":7.39,"sma_60":7.86,"sma_120":7.85},{"date":"2025-05-06","open":7.41,"high":7.61,"low":7.4,"close":7.58,"volume":737630,"rsi_14":72.89,"sma_20":7.43,"sma_60":7.86,"sma_120":7.84},{"date":"2025-05-07","open":7.58,"high":7.68,"low":7.53,"close":7.65,"volume":624447,"rsi_14":80.12,"sma_20":7.49,"sma_60":7.86,"sma_120":7.84},{"date":"2025-05-08","open":7.67,"high":7.71,"low":7.59,"close":7.65,"volume":3044907,"rsi_14":72.41,"sma_20":7.53,"sma_60":7.85,"sma_120":7.83},{"date":"2025-05-09","open":7.67,"high":7.81,"low":7.65,"close":7.69,"volume":913987,"rsi_14":80.0,"sma_20":7.58,"sma_60":7.85,"sma_120":7.83},{"date":"2025-05-12","open":7.82,"high":7.9,"low":7.5,"close":7.6,"volume":1238759,"rsi_14":67.37,"sma_20":7.61,"sma_60":7.84,"sma_120":7.82},{"date":"2025-05-13","open":7.68,"high":7.86,"low":7.56,"close":7.83,"volume":1455611,"rsi_14":82.08,"sma_20":7.65,"sma_60":7.84,"sma_120":7.82},{"date":"2025-05-14","open":6.77,"high":7.51,"low":6.53,"close":7.38,"volume":4685910,"rsi_14":56.38,"sma_20":7.68,"sma_60":7.82,"sma_120":7.81},{"date":"2025-05-15","open":7.36,"high":7.36,"low":7.01,"close":7.1,"volume":1523301,"rsi_14":45.09,"sma_20":7.7,"sma_60":7.81,"sma_120":7.8},{"date":"2025-05-16","open":7.05,"high":7.28,"low":7.02,"close":7.26,"volume":1790833,"rsi_14":47.8,"sma_20":7.71,"sma_60":7.79,"sma_120":7.79},{"date":"2025-05-19","open":7.2,"high":7.41,"low":7.19,"close":7.36,"volume":1468277,"rsi_14":50.52,"sma_20":7.72,"sma_60":7.78,"sma_120":7.79},{"date":"2025-05-20","open":7.34,"high":7.37,"low":7.16,"close":7.21,"volume":880154,"rsi_14":46.86,"sma_20":7.72,"sma_60":7.77,"sma_120":7.78},{"date":"2025-05-21","open":7.18,"high":7.24,"low":7.01,"close":7.13,"volume":1335852,"rsi_14":47.32,"sma_20":7.72,"sma_60":7.76,"sma_120":7.77},{"date":"2025-05-22","open":7.05,"high":7.17,"low":7.05,"close":7.16,"volume":1180320,"rsi_14":44.33,"sma_20":7.72,"sma_60":7.75,"sma_120":7.76},{"date":"2025-05-23","open":7.06,"high":7.08,"low":6.89,"close":7.06,"volume":1127118,"rsi_14":38.66,"sma_20":7.7,"sma_60":7.74,"sma_120":7.76},{"date":"2025-05-27","open":7.11,"high":7.32,"low":7.11,"close":7.31,"volume":1279451,"rsi_14":43.33,"sma_20":7.7,"sma_60":7.74,"sma_120":7.75},{"date":"2025-05-28","open":7.29,"high":7.34,"low":7.2,"close":7.23,"volume":1158808,"rsi_14":39.52,"sma_20":7.7,"sma_60":7.74,"sma_120":7.75},{"date":"2025-05-29","open":7.23,"high":7.23,"low":6.95,"close":7.04,"volume":2061407,"rsi_14":36.09,"sma_20":7.68,"sma_60":7.73,"sma_120":7.74},{"date":"2025-05-30","open":7.03,"high":7.13,"low":6.99,"close":7.11,"volume":1458811,"rsi_14":36.91,"sma_20":7.67,"sma_60":7.73,"sma_120":7.73},{"date":"2025-06-02","open":7.09,"high":7.12,"low":6.94,"close":7.09,"volume":985772,"rsi_14":38.05,"sma_20":7.66,"sma_60":7.72,"sma_120":7.73},{"date":"2025-06-03","open":7.05,"high":7.18,"low":6.94,"close":7.06,"volume":1648282,"rsi_14":30.58,"sma_20":7.64,"sma_60":7.71,"sma_120":7.72},{"date":"2025-06-04","open":7.09,"high":7.11,"low":6.95,"close":7.02,"volume":1381698,"rsi_14":38.41,"sma_20":7.61,"sma_60":7.7,"sma_120":7.71},{"date":"2025-06-05","open":7.05,"high":7.28,"low":7.04,"close":7.21,"volume":1455830,"rsi_14":53.9,"sma_20":7.59,"sma_60":7.69,"sma_120":7.71},{"date":"2025-06-06","open":7.22,"high":7.29,"low":7.12,"close":7.22,"volume":1076977,"rsi_14":48.55,"sma_20":7.56,"sma_60":7.68,"sma_120":7.7},{"date":"2025-06-09","open":7.1,"high":7.15,"low":7.0,"close":7.13,"volume":1768948,"rsi_14":41.61,"sma_20":7.53,"sma_60":7.67,"sma_120":7.7},{"date":"2025-06-10","open":7.18,"high":7.3,"low":7.14,"close":7.17,"volume":1103666,"rsi_14":48.41,"sma_20":7.51,"sma_60":7.66,"sma_120":7.7},{"date":"2025-06-11","open":7.2,"high":7.22,"low":7.1,"close":7.2,"volume":1179423,"rsi_14":52.89,"sma_20":7.48,"sma_60":7.64,"sma_120":7.7},{"date":"2025-06-12","open":7.16,"high":7.31,"low":7.16,"close":7.29,"volume":672105,"rsi_14":55.12,"sma_20":7.47,"sma_60":7.64,"sma_120":7.69},{"date":"2025-06-13","open":7.25,"high":7.28,"low":7.18,"close":7.25,"volume":1680141,"rsi_14":58.33,"sma_20":7.48,"sma_60":7.62,"sma_120":7.7},{"date":"2025-06-16","open":7.29,"high":7.44,"low":7.29,"close":7.36,"volume":937486,"rsi_14":52.38,"sma_20":7.49,"sma_60":7.61,"sma_120":7.7},{"date":"2025-06-17","open":7.33,"high":7.39,"low":7.31,"close":7.36,"volume":1490126,"rsi_14":56.7,"sma_20":7.49,"sma_60":7.6,"sma_120":7.7},{"date":"2025-06-18","open":7.34,"high":7.4,"low":7.28,"close":7.31,"volume":1112906,"rsi_14":67.07,"sma_20":7.49,"sma_60":7.6,"sma_120":7.7},{"date":"2025-06-20","open":7.32,"high":7.32,"low":7.16,"close":7.24,"volume":1444137,"rsi_14":58.54,"sma_20":7.5,"sma_60":7.59,"sma_120":7.7},{"date":"2025-06-23","open":7.18,"high":7.3,"low":7.15,"close":7.25,"volume":810855,"rsi_14":60.49,"sma_20":7.5,"sma_60":7.58,"sma_120":7.7},{"date":"2025-06-24","open":7.31,"high":7.46,"low":7.26,"close":7.39,"volume":2379158,"rsi_14":66.67,"sma_20":7.52,"sma_60":7.57,"sma_120":7.71},{"date":"2025-06-25","open":7.39,"high":7.42,"low":7.34,"close":7.36,"volume":1023789,"rsi_14":66.67,"sma_20":7.52,"sma_60":7.56,"sma_120":7.71},{"date":"2025-06-26","open":7.38,"high":7.55,"low":7.33,"close":7.46,"volume":3254744,"rsi_14":62.82,"sma_20":7.53,"sma_60":7.55,"sma_120":7.71},{"date":"2025-06-27","open":7.46,"high":7.53,"low":7.39,"close":7.52,"volume":1079798,"rsi_14":65.06,"sma_20":7.55,"sma_60":7.55,"sma_120":7.72},{"date":"2025-06-30","open":7.42,"high":7.65,"low":7.36,"close":7.63,"volume":1690697,"rsi_14":76.47,"sma_20":7.57,"sma_60":7.54,"sma_120":7.72},{"date":"2025-07-01","open":7.65,"high":7.8,"low":7.61,"close":7.7,"volume":1351710,"rsi_14":77.53,"sma_20":7.6,"sma_60":7.54,"sma_120":7.73},{"date":"2025-07-02","open":7.45,"high":7.57,"low":7.35,"close":7.54,"volume":1959635,"rsi_14":64.08,"sma_20":7.62,"sma_60":7.55,"sma_120":7.73},{"date":"2025-07-03","open":7.53,"high":7.62,"low":7.52,"close":7.6,"volume":610418,"rsi_14":63.0,"sma_20":7.65,"sma_60":7.56,"sma_120":7.73},{"date":"2025-07-07","open":7.53,"high":7.61,"low":7.39,"close":7.42,"volume":2259163,"rsi_14":55.26,"sma_20":7.66,"sma_60":7.58,"sma_120":7.73},{"date":"2025-07-08","open":7.43,"high":7.48,"low":7.36,"close":7.47,"volume":2185517,"rsi_14":52.78,"sma_20":7.67,"sma_60":7.59,"sma_120":7.73},{"date":"2025-07-09","open":7.45,"high":7.49,"low":7.3,"close":7.38,"volume":1689134,"rsi_14":48.31,"sma_20":7.68,"sma_60":7.6,"sma_120":7.74},{"date":"2025-07-10","open":7.34,"high":7.41,"low":7.28,"close":7.34,"volume":2123572,"rsi_14":48.72,"sma_20":7.68,"sma_60":7.6,"sma_120":7.74},{"date":"2025-07-11","open":7.32,"high":7.32,"low":7.17,"close":7.3,"volume":1195801,"rsi_14":50.0,"sma_20":7.68,"sma_60":7.61,"sma_120":7.74},{"date":"2025-07-14","open":7.3,"high":7.3,"low":7.06,"close":7.1,"volume":1799300,"rsi_14":42.11,"sma_20":7.67,"sma_60":7.61,"sma_120":7.74},{"date":"2025-07-15","open":7.1,"high":7.11,"low":6.92,"close":6.92,"volume":1554049,"rsi_14":32.87,"sma_20":7.65,"sma_60":7.61,"sma_120":7.74},{"date":"2025-07-16","open":6.95,"high":7.01,"low":6.88,"close":6.99,"volume":1061488,"rsi_14":36.99,"sma_20":7.63,"sma_60":7.61,"sma_120":7.74},{"date":"2025-07-17","open":7.01,"high":7.2,"low":6.96,"close":7.17,"volume":543820,"rsi_14":40.26,"sma_20":7.62,"sma_60":7.61,"sma_120":7.74},{"date":"2025-07-18","open":7.2,"high":7.24,"low":7.03,"close":7.05,"volume":1044845,"rsi_14":34.78,"sma_20":7.6,"sma_60":7.6,"sma_120":7.74},{"date":"2025-07-21","open":7.1,"high":7.1,"low":6.92,"close":6.96,"volume":801575,"rsi_14":28.3,"sma_20":7.58,"sma_60":7.6,"sma_120":7.74},{"date":"2025-07-22","open":6.99,"high":7.08,"low":6.84,"close":6.91,"volume":1486821,"rsi_14":23.72,"sma_20":7.56,"sma_60":7.59,"sma_120":7.74},{"date":"2025-07-23","open":6.96,"high":7.17,"low":6.96,"close":7.16,"volume":630874,"rsi_14":38.18,"sma_20":7.55,"sma_60":7.59,"sma_120":7.73},{"date":"2025-07-24","open":7.09,"high":7.1,"low":6.94,"close":6.94,"volume":1506167,"rsi_14":31.32,"sma_20":7.53,"sma_60":7.58,"sma_120":7.73},{"date":"2025-07-25","open":6.93,"high":7.0,"low":6.9,"close":6.96,"volume":1181906,"rsi_14":35.54,"sma_20":7.5,"sma_60":7.58,"sma_120":7.72},{"date":"2025-07-28","open":6.94,"high":6.96,"low":6.82,"close":6.85,"volume":1348487,"rsi_14":31.4,"sma_20":7.47,"sma_60":7.57,"sma_120":7.72},{"date":"2025-07-29","open":6.8,"high":6.82,"low":6.74,"close":6.77,"volume":931570,"rsi_14":31.76,"sma_20":7.42,"sma_60":7.56,"sma_120":7.71},{"date":"2025-07-30","open":6.74,"high":6.74,"low":6.59,"close":6.61,"volume":1145324,"rsi_14":29.51,"sma_20":7.37,"sma_60":7.54,"sma_120":7.7},{"date":"2025-07-31","open":6.58,"high":6.62,"low":6.4,"close":6.43,"volume":1803959,"rsi_14":27.27,"sma_20":7.31,"sma_60":7.52,"sma_120":7.69},{"date":"2025-08-01","open":6.42,"high":6.42,"low":6.29,"close":6.32,"volume":1381142,"rsi_14":28.57,"sma_20":7.25,"sma_60":7.5,"sma_120":7.68},{"date":"2025-08-04","open":6.41,"high":6.46,"low":6.36,"close":6.42,"volume":618249,"rsi_14":35.56,"sma_20":7.19,"sma_60":7.48,"sma_120":7.67},{"date":"2025-08-05","open":6.44,"high":6.61,"low":6.44,"close":6.51,"volume":1965626,"rsi_14":36.61,"sma_20":7.14,"sma_60":7.46,"sma_120":7.66},{"date":"2025-08-06","open":6.54,"high":6.63,"low":6.53,"close":6.6,"volume":1034457,"rsi_14":32.95,"sma_20":7.1,"sma_60":7.44,"sma_120":7.64},{"date":"2025-08-07","open":6.68,"high":6.76,"low":6.64,"close":6.75,"volume":1320067,"rsi_14":41.14,"sma_20":7.07,"sma_60":7.42,"sma_120":7.63},{"date":"2025-08-08","open":6.72,"high":6.77,"low":6.61,"close":6.62,"volume":889418,"rsi_14":40.22,"sma_20":7.04,"sma_60":7.4,"sma_120":7.62},{"date":"2025-08-11","open":6.57,"high":6.57,"low":6.48,"close":6.53,"volume":884028,"rsi_14":39.34,"sma_20":7.01,"sma_60":7.39,"sma_120":7.61},{"date":"2025-08-12","open":6.66,"high":6.89,"low":6.61,"close":6.72,"volume":2057123,"rsi_14":36.93,"sma_20":7.0,"sma_60":7.38,"sma_120":7.59},{"date":"2025-08-13","open":7.22,"high":7.38,"low":6.77,"close":7.37,"volume":5600552,"rsi_14":60.18,"sma_20":7.02,"sma_60":7.38,"sma_120":7.59},{"date":"2025-08-14","open":7.35,"high":7.46,"low":7.21,"close":7.26,"volume":2032148,"rsi_14":56.71,"sma_20":7.02,"sma_60":7.38,"sma_120":7.58},{"date":"2025-08-15","open":7.23,"high":7.26,"low":7.08,"close":7.11,"volume":1333495,"rsi_14":55.74,"sma_20":7.03,"sma_60":7.37,"sma_120":7.57},{"date":"2025-08-18","open":7.1,"high":7.23,"low":7.06,"close":7.13,"volume":1497253,"rsi_14":58.08,"sma_20":7.04,"sma_60":7.37,"sma_120":7.56},{"date":"2025-08-19","open":7.16,"high":7.19,"low":6.95,"close":7.01,"volume":2034068,"rsi_14":59.11,"sma_20":7.04,"sma_60":7.37,"sma_120":7.56},{"date":"2025-08-20","open":7.04,"high":7.05,"low":6.77,"close":6.83,"volume":1654504,"rsi_14":59.37,"sma_20":7.02,"sma_60":7.36,"sma_120":7.55},{"date":"2025-08-21","open":6.77,"high":6.85,"low":6.72,"close":6.76,"volume":1162793,"rsi_14":60.18,"sma_20":7.01,"sma_60":7.35,"sma_120":7.55},{"date":"2025-08-22","open":6.78,"high":6.89,"low":6.77,"close":6.87,"volume":1454384,"rsi_14":60.54,"sma_20":7.01,"sma_60":7.35,"sma_120":7.54},{"date":"2025-08-25","open":6.86,"high":6.93,"low":6.71,"close":6.71,"volume":764137,"rsi_14":54.35,"sma_20":7.0,"sma_60":7.34,"sma_120":7.54},{"date":"2025-08-26","open":6.7,"high":6.79,"low":6.67,"close":6.7,"volume":1335312,"rsi_14":52.25,"sma_20":7.0,"sma_60":7.33,"sma_120":7.53},{"date":"2025-08-27","open":6.67,"high":6.79,"low":6.65,"close":6.73,"volume":955316,"rsi_14":49.52,"sma_20":7.0,"sma_60":7.32,"sma_120":7.52},{"date":"2025-08-28","open":6.77,"high":6.92,"low":6.74,"close":6.91,"volume":1632619,"rsi_14":56.94,"sma_20":7.03,"sma_60":7.32,"sma_120":7.51},{"date":"2025-08-29","open":6.9,"high":6.96,"low":6.74,"close":6.77,"volume":677751,"rsi_14":55.41,"sma_20":7.05,"sma_60":7.32,"sma_120":7.51},{"date":"2025-09-02","open":6.68,"high":6.8,"low":6.53,"close":6.7,"volume":921711,"rsi_14":49.52,"sma_20":7.07,"sma_60":7.31,"sma_120":7.5},{"date":"2025-09-03","open":6.68,"high":6.68,"low":6.56,"close":6.61,"volume":996477,"rsi_14":23.84,"sma_20":7.07,"sma_60":7.29,"sma_120":7.49},{"date":"2025-09-04","open":6.6,"high":6.7,"low":6.56,"close":6.69,"volume":819037,"rsi_14":29.93,"sma_20":7.08,"sma_60":7.29,"sma_120":7.48},{"date":"2025-09-05","open":6.74,"high":6.8,"low":6.65,"close":6.77,"volume":795725,"rsi_14":37.14,"sma_20":7.08,"sma_60":7.28,"sma_120":7.47},{"date":"2025-09-08","open":6.71,"high":6.75,"low":6.46,"close":6.59,"volume":1545723,"rsi_14":32.05,"sma_20":7.08,"sma_60":7.27,"sma_120":7.46},{"date":"2025-09-09","open":6.58,"high":6.68,"low":6.56,"close":6.67,"volume":1411781,"rsi_14":38.41,"sma_20":7.08,"sma_60":7.25,"sma_120":7.44},{"date":"2025-09-10","open":6.69,"high":6.88,"low":6.69,"close":6.77,"volume":1487675,"rsi_14":47.55,"sma_20":7.08,"sma_60":7.24,"sma_120":7.43},{"date":"2025-09-11","open":6.77,"high":6.84,"low":6.73,"close":6.81,"volume":1068181,"rsi_14":52.14,"sma_20":7.06,"sma_60":7.23,"sma_120":7.42},{"date":"2025-09-12","open":6.72,"high":6.8,"low":6.53,"close":6.56,"volume":1766128,"rsi_14":39.61,"sma_20":7.02,"sma_60":7.22,"sma_120":7.41},{"date":"2025-09-15","open":6.62,"high":6.66,"low":6.51,"close":6.57,"volume":2313961,"rsi_14":44.93,"sma_20":6.99,"sma_60":7.21,"sma_120":7.4},{"date":"2025-09-16","open":6.61,"high":6.66,"low":6.5,"close":6.56,"volume":2251751,"rsi_14":44.93,"sma_20":6.96,"sma_60":7.19,"sma_120":7.39},{"date":"2025-09-17","open":6.59,"high":6.64,"low":6.52,"close":6.55,"volume":1209803,"rsi_14":43.38,"sma_20":6.94,"sma_60":7.18,"sma_120":7.38},{"date":"2025-09-18","open":6.55,"high":6.58,"low":6.48,"close":6.52,"volume":722177,"rsi_14":33.33,"sma_20":6.92,"sma_60":7.17,"sma_120":7.37},{"date":"2025-09-19","open":6.5,"high":6.54,"low":6.46,"close":6.48,"volume":1869855,"rsi_14":36.7,"sma_20":6.91,"sma_60":7.15,"sma_120":7.36},{"date":"2025-09-22","open":6.49,"high":6.74,"low":6.46,"close":6.74,"volume":1059441,"rsi_14":51.56,"sma_20":6.9,"sma_60":7.14,"sma_120":7.35},{"date":"2025-09-23","open":6.77,"high":6.83,"low":6.75,"close":6.8,"volume":1099708,"rsi_14":55.83,"sma_20":6.9,"sma_60":7.12,"sma_120":7.34},{"date":"2025-09-24","open":7.07,"high":7.12,"low":6.9,"close":6.96,"volume":1353281,"rsi_14":58.59,"sma_20":6.91,"sma_60":7.11,"sma_120":7.33},{"date":"2025-09-25","open":6.97,"high":6.99,"low":6.72,"close":6.79,"volume":836392,"rsi_14":48.91,"sma_20":6.91,"sma_60":7.1,"sma_120":7.32},{"date":"2025-09-26","open":6.8,"high":6.86,"low":6.74,"close":6.75,"volume":680092,"rsi_14":54.03,"sma_20":6.9,"sma_60":7.08,"sma_120":7.32},{"date":"2025-09-29","open":6.76,"high":6.76,"low":6.63,"close":6.67,"volume":899501,"rsi_14":47.58,"sma_20":6.9,"sma_60":7.06,"sma_120":7.31},{"date":"2025-09-30","open":6.67,"high":6.69,"low":6.48,"close":6.58,"volume":1706670,"rsi_14":39.84,"sma_20":6.89,"sma_60":7.05,"sma_120":7.31},{"date":"2025-10-01","open":6.54,"high":6.61,"low":6.37,"close":6.52,"volume":1513892,"rsi_14":35.48,"sma_20":6.88,"sma_60":7.03,"sma_120":7.31},{"date":"2025-10-02","open":6.53,"high":6.54,"low":6.43,"close":6.49,"volume":1107077,"rsi_14":43.56,"sma_20":6.87,"sma_60":7.01,"sma_120":7.31},{"date":"2025-10-03","open":6.49,"high":6.54,"low":6.4,"close":6.47,"volume":751631,"rsi_14":42.16,"sma_20":6.85,"sma_60":7.0,"sma_120":7.3},{"date":"2025-10-06","open":6.54,"high":6.58,"low":6.48,"close":6.55,"volume":912094,"rsi_14":46.79,"sma_20":6.84,"sma_60":6.99,"sma_120":7.3},{"date":"2025-10-07","open":6.52,"high":6.59,"low":6.46,"close":6.53,"volume":1215290,"rsi_14":46.36,"sma_20":6.83,"sma_60":6.97,"sma_120":7.29},{"date":"2025-10-08","open":6.54,"high":6.68,"low":6.49,"close":6.66,"volume":737549,"rsi_14":53.33,"sma_20":6.82,"sma_60":6.97,"sma_120":7.29},{"date":"2025-10-09","open":6.64,"high":6.77,"low":6.63,"close":6.72,"volume":1606791,"rsi_14":57.38,"sma_20":6.82,"sma_60":6.96,"sma_120":7.29},{"date":"2025-10-10","open":6.72,"high":6.74,"low":6.55,"close":6.65,"volume":1912360,"rsi_14":42.72,"sma_20":6.82,"sma_60":6.95,"sma_120":7.28},{"date":"2025-10-13","open":6.7,"high":6.81,"low":6.58,"close":6.76,"volume":2325969,"rsi_14":47.79,"sma_20":6.82,"sma_60":6.95,"sma_120":7.28},{"date":"2025-10-14","open":6.67,"high":6.82,"low":6.65,"close":6.78,"volume":1003027,"rsi_14":41.0,"sma_20":6.83,"sma_60":6.94,"sma_120":7.27},{"date":"2025-10-15","open":6.81,"high":6.91,"low":6.74,"close":6.76,"volume":1014896,"rsi_14":47.67,"sma_20":6.84,"sma_60":6.94,"sma_120":7.27},{"date":"2025-10-16","open":6.76,"high":6.92,"low":6.72,"close":6.89,"volume":1403836,"rsi_14":57.89,"sma_20":6.86,"sma_60":6.93,"sma_120":7.26},{"date":"2025-10-17","open":6.89,"high":6.93,"low":6.79,"close":6.82,"volume":774617,"rsi_14":58.51,"sma_20":6.87,"sma_60":6.93,"sma_120":7.26},{"date":"2025-10-20","open":6.86,"high":6.95,"low":6.82,"close":6.85,"volume":663884,"rsi_14":65.91,"sma_20":6.87,"sma_60":6.93,"sma_120":7.25},{"date":"2025-10-21","open":6.82,"high":6.9,"low":6.82,"close":6.89,"volume":448147,"rsi_14":72.09,"sma_20":6.88,"sma_60":6.93,"sma_120":7.25},{"date":"2025-10-22","open":6.83,"high":6.93,"low":6.83,"close":6.91,"volume":644067,"rsi_14":75.29,"sma_20":6.88,"sma_60":6.93,"sma_120":7.24},{"date":"2025-10-23","open":6.98,"high":7.07,"low":6.92,"close":7.04,"volume":1218851,"rsi_14":80.21,"sma_20":6.89,"sma_60":6.94,"sma_120":7.24},{"date":"2025-10-24","open":7.07,"high":7.1,"low":7.0,"close":7.02,"volume":714121,"rsi_14":76.67,"sma_20":6.9,"sma_60":6.94,"sma_120":7.23},{"date":"2025-10-27","open":7.31,"high":7.48,"low":7.23,"close":7.42,"volume":1967251,"rsi_14":85.27,"sma_20":6.94,"sma_60":6.96,"sma_120":7.23},{"date":"2025-10-28","open":7.43,"high":7.53,"low":7.35,"close":7.36,"volume":1087450,"rsi_14":79.51,"sma_20":6.98,"sma_60":6.98,"sma_120":7.23},{"date":"2025-10-29","open":7.36,"high":7.41,"low":7.18,"close":7.19,"volume":1065405,"rsi_14":68.42,"sma_20":7.02,"sma_60":6.99,"sma_120":7.22},{"date":"2025-10-30","open":7.18,"high":7.21,"low":7.02,"close":7.04,"volume":1396970,"rsi_14":64.08,"sma_20":7.04,"sma_60":6.99,"sma_120":7.22},{"date":"2025-10-31","open":7.02,"high":7.09,"low":6.98,"close":6.99,"volume":1466815,"rsi_14":58.82,"sma_20":7.07,"sma_60":7.0,"sma_120":7.21},{"date":"2025-11-03","open":6.91,"high":6.98,"low":6.83,"close":6.88,"volume":1633939,"rsi_14":53.47,"sma_20":7.09,"sma_60":7.0,"sma_120":7.2},{"date":"2025-11-04","open":6.82,"high":6.84,"low":6.76,"close":6.76,"volume":1174844,"rsi_14":50.33,"sma_20":7.1,"sma_60":7.0,"sma_120":7.19},{"date":"2025-11-05","open":6.82,"high":6.97,"low":6.78,"close":6.94,"volume":1319106,"rsi_14":51.59,"sma_20":7.11,"sma_60":7.01,"sma_120":7.19},{"date":"2025-11-06","open":6.91,"high":6.96,"low":6.8,"close":6.82,"volume":542994,"rsi_14":50.0,"sma_20":7.12,"sma_60":7.0,"sma_120":7.19},{"date":"2025-11-07","open":6.8,"high":6.9,"low":6.8,"close":6.88,"volume":973580,"rsi_14":50.91,"sma_20":7.13,"sma_60":6.99,"sma_120":7.18},{"date":"2025-11-10","open":6.96,"high":6.98,"low":6.85,"close":6.95,"volume":872335,"rsi_14":51.79,"sma_20":7.14,"sma_60":6.99,"sma_120":7.18},{"date":"2025-11-11","open":6.92,"high":7.08,"low":6.91,"close":7.03,"volume":1480449,"rsi_14":53.45,"sma_20":7.15,"sma_60":6.98,"sma_120":7.18},{"date":"2025-11-12","open":7.31,"high":7.64,"low":7.17,"close":7.4,"volume":3131020,"rsi_14":59.3,"sma_20":7.19,"sma_60":6.99,"sma_120":7.18},{"date":"2025-11-13","open":7.41,"high":7.49,"low":7.09,"close":7.15,"volume":1852034,"rsi_14":52.91,"sma_20":7.2,"sma_60":6.99,"sma_120":7.18},{"date":"2025-11-14","open":7.06,"high":7.16,"low":7.01,"close":7.11,"volume":2070722,"rsi_14":41.4,"sma_20":7.21,"sma_60":7.0,"sma_120":7.18},{"date":"2025-11-17","open":7.1,"high":7.23,"low":7.03,"close":7.06,"volume":760581,"rsi_14":41.62,"sma_20":7.22,"sma_60":7.0,"sma_120":7.17},{"date":"2025-11-18","open":6.96,"high":7.2,"low":6.96,"close":7.11,"volume":757061,"rsi_14":47.4,"sma_20":7.23,"sma_60":7.01,"sma_120":7.17},{"date":"2025-11-19","open":7.12,"high":7.15,"low":7.06,"close":7.07,"volume":560039,"rsi_14":50.93,"sma_20":7.24,"sma_60":7.01,"sma_120":7.17},{"date":"2025-11-20","open":7.15,"high":7.19,"low":6.98,"close":7.0,"volume":1136941,"rsi_14":50.31,"sma_20":7.24,"sma_60":7.01,"sma_120":7.17},{"date":"2025-11-21","open":6.98,"high":7.09,"low":6.93,"close":7.04,"volume":1258316,"rsi_14":55.13,"sma_20":7.24,"sma_60":7.02,"sma_120":7.17},{"date":"2025-11-24","open":7.07,"high":7.07,"low":6.9,"close":6.98,"volume":1004365,"rsi_14":57.33,"sma_20":7.22,"sma_60":7.02,"sma_120":7.17},{"date":"2025-11-25","open":7.03,"high":7.09,"low":7.01,"close":7.03,"volume":900034,"rsi_14":53.28,"sma_20":7.2,"sma_60":7.02,"sma_120":7.16},{"date":"2025-11-26","open":7.05,"high":7.14,"low":7.02,"close":7.13,"volume":2395905,"rsi_14":61.48,"sma_20":7.2,"sma_60":7.03,"sma_120":7.16},{"date":"2025-11-28","open":7.13,"high":7.42,"low":7.12,"close":7.4,"volume":1011635,"rsi_14":66.88,"sma_20":7.22,"sma_60":7.04,"sma_120":7.16},{"date":"2025-12-01","open":7.37,"high":7.49,"low":7.32,"close":7.33,"volume":1049866,"rsi_14":62.42,"sma_20":7.23,"sma_60":7.05,"sma_120":7.16},{"date":"2025-12-02","open":7.35,"high":7.55,"low":7.26,"close":7.47,"volume":1453187,"rsi_14":63.8,"sma_20":7.27,"sma_60":7.06,"sma_120":7.17},{"date":"2025-12-03","open":7.5,"high":7.6,"low":7.49,"close":7.52,"volume":869081,"rsi_14":54.62,"sma_20":7.3,"sma_60":7.08,"sma_120":7.17},{"date":"2025-12-04","open":7.56,"high":7.57,"low":7.43,"close":7.44,"volume":587280,"rsi_14":63.39,"sma_20":7.33,"sma_60":7.09,"sma_120":7.17},{"date":"2025-12-05","open":7.47,"high":7.53,"low":7.21,"close":7.22,"volume":1239235,"rsi_14":54.62,"sma_20":7.35,"sma_60":7.09,"sma_120":7.16},{"date":"2025-12-08","open":7.24,"high":7.24,"low":7.02,"close":7.03,"volume":820775,"rsi_14":48.97,"sma_20":7.36,"sma_60":7.1,"sma_120":7.16},{"date":"2025-12-09","open":7.04,"high":7.12,"low":7.02,"close":7.1,"volume":728910,"rsi_14":49.66,"sma_20":7.36,"sma_60":7.11,"sma_120":7.16},{"date":"2025-12-10","open":7.08,"high":7.17,"low":7.02,"close":7.08,"volume":753574,"rsi_14":50.34,"sma_20":7.37,"sma_60":7.12,"sma_120":7.16},{"date":"2025-12-11","open":7.16,"high":7.26,"low":7.14,"close":7.23,"volume":821204,"rsi_14":57.79,"sma_20":7.36,"sma_60":7.13,"sma_120":7.15},{"date":"2025-12-12","open":7.25,"high":7.34,"low":7.22,"close":7.29,"volume":599450,"rsi_14":58.33,"sma_20":7.37,"sma_60":7.14,"sma_120":7.15},{"date":"2025-12-15","open":7.37,"high":7.37,"low":7.16,"close":7.21,"volume":466324,"rsi_14":57.59,"sma_20":7.37,"sma_60":7.15,"sma_120":7.15},{"date":"2025-12-16","open":7.18,"high":7.18,"low":7.03,"close":7.08,"volume":732967,"rsi_14":51.5,"sma_20":7.37,"sma_60":7.16,"sma_120":7.15},{"date":"2025-12-17","open":7.06,"high":7.12,"low":7.02,"close":7.07,"volume":780119,"rsi_14":48.1,"sma_20":7.37,"sma_60":7.16,"sma_120":7.14},{"date":"2025-12-18","open":7.13,"high":7.21,"low":7.06,"close":7.07,"volume":831064,"rsi_14":36.92,"sma_20":7.37,"sma_60":7.16,"sma_120":7.14},{"date":"2025-12-19","open":7.09,"high":7.1,"low":6.98,"close":7.02,"volume":1143721,"rsi_14":37.5,"sma_20":7.37,"sma_60":7.17,"sma_120":7.13},{"date":"2025-12-22","open":7.04,"high":7.08,"low":6.97,"close":7.02,"volume":732609,"rsi_14":28.33,"sma_20":7.37,"sma_60":7.17,"sma_120":7.13},{"date":"2025-12-23","open":7.06,"high":7.22,"low":7.03,"close":7.21,"volume":748056,"rsi_14":36.3,"sma_20":7.38,"sma_60":7.18,"sma_120":7.12},{"date":"2025-12-24","open":7.21,"high":7.25,"low":7.17,"close":7.21,"volume":252856,"rsi_14":38.28,"sma_20":7.38,"sma_60":7.19,"sma_120":7.12},{"date":"2025-12-26","open":7.22,"high":7.3,"low":7.19,"close":7.24,"volume":1192544,"rsi_14":48.18,"sma_20":7.39,"sma_60":7.2,"sma_120":7.12},{"date":"2025-12-29","open":7.22,"high":7.24,"low":7.13,"close":7.21,"volume":1019167,"rsi_14":56.38,"sma_20":7.37,"sma_60":7.21,"sma_120":7.11},{"date":"2025-12-30","open":7.2,"high":7.26,"low":7.16,"close":7.17,"volume":911478,"rsi_14":50.55,"sma_20":7.36,"sma_60":7.22,"sma_120":7.11},{"date":"2025-12-31","open":7.15,"high":7.22,"low":7.14,"close":7.21,"volume":527057,"rsi_14":54.26,"sma_20":7.35,"sma_60":7.23,"sma_120":7.11},{"date":"2026-01-02","open":7.22,"high":7.25,"low":7.14,"close":7.17,"volume":532740,"rsi_14":42.17,"sma_20":7.32,"sma_60":7.24,"sma_120":7.11},{"date":"2026-01-05","open":7.25,"high":7.59,"low":7.21,"close":7.59,"volume":2418113,"rsi_14":60.0,"sma_20":7.33,"sma_60":7.26,"sma_120":7.11},{"date":"2026-01-06","open":7.59,"high":7.79,"low":7.59,"close":7.62,"volume":1187229,"rsi_14":65.22,"sma_20":7.35,"sma_60":7.27,"sma_120":7.12},{"date":"2026-01-07","open":7.63,"high":7.66,"low":7.45,"close":7.59,"volume":1159588,"rsi_14":72.12,"sma_20":7.37,"sma_60":7.29,"sma_120":7.12},{"date":"2026-01-08","open":7.54,"high":7.79,"low":7.54,"close":7.78,"volume":1115776,"rsi_14":77.05,"sma_20":7.4,"sma_60":7.3,"sma_120":7.12},{"date":"2026-01-09","open":7.77,"high":7.79,"low":7.74,"close":7.75,"volume":591523,"rsi_14":75.2,"sma_20":7.43,"sma_60":7.32,"sma_120":7.13},{"date":"2026-01-12","open":7.8,"high":7.91,"low":7.72,"close":7.75,"volume":1332676,"rsi_14":78.33,"sma_20":7.46,"sma_60":7.33,"sma_120":7.14},{"date":"2026-01-13","open":7.72,"high":7.75,"low":7.65,"close":7.67,"volume":651884,"rsi_14":77.05,"sma_20":7.47,"sma_60":7.35,"sma_120":7.14},{"date":"2026-01-14","open":7.72,"high":7.72,"low":7.48,"close":7.51,"volume":710135,"rsi_14":62.71,"sma_20":7.48,"sma_60":7.36,"sma_120":7.14},{"date":"2026-01-15","open":7.52,"high":7.53,"low":7.33,"close":7.46,"volume":1193652,"rsi_14":60.66,"sma_20":7.5,"sma_60":7.37,"sma_120":7.15},{"date":"2026-01-16","open":7.48,"high":7.48,"low":7.32,"close":7.4,"volume":488579,"rsi_14":56.45,"sma_20":7.52,"sma_60":7.37,"sma_120":7.15},{"date":"2026-01-20","open":7.26,"high":7.4,"low":7.26,"close":7.28,"volume":1255864,"rsi_14":53.03,"sma_20":7.52,"sma_60":7.38,"sma_120":7.15},{"date":"2026-01-21","open":7.34,"high":7.49,"low":7.3,"close":7.49,"volume":2461087,"rsi_14":61.07,"sma_20":7.54,"sma_60":7.39,"sma_120":7.16},{"date":"2026-01-22","open":7.6,"high":7.85,"low":7.57,"close":7.75,"volume":1502670,"rsi_14":65.88,"sma_20":7.58,"sma_60":7.4,"sma_120":7.17},{"date":"2026-01-23","open":7.74,"high":7.78,"low":7.62,"close":7.65,"volume":971000,"rsi_14":64.0,"sma_20":7.6,"sma_60":7.4,"sma_120":7.18},{"date":"2026-01-26","open":7.65,"high":7.73,"low":7.58,"close":7.65,"volume":832200,"rsi_14":52.27,"sma_20":7.63,"sma_60":7.4,"sma_120":7.19},{"date":"2026-01-27","open":7.66,"high":7.86,"low":7.61,"close":7.64,"volume":1775400,"rsi_14":50.77,"sma_20":7.65,"sma_60":7.41,"sma_120":7.2},{"date":"2026-01-28","open":7.7,"high":7.8,"low":7.63,"close":7.67,"volume":1583100,"rsi_14":53.08,"sma_20":7.67,"sma_60":7.42,"sma_120":7.21},{"date":"2026-01-29","open":7.67,"high":8.01,"low":7.57,"close":8.0,"volume":2546300,"rsi_14":57.93,"sma_20":7.71,"sma_60":7.44,"sma_120":7.22},{"date":"2026-01-30","open":7.97,"high":8.19,"low":7.97,"close":8.04,"volume":2239600,"rsi_14":60.27,"sma_20":7.75,"sma_60":7.45,"sma_120":7.23},{"date":"2026-02-02","open":8.01,"high":8.11,"low":7.92,"close":8.1,"volume":2449200,"rsi_14":61.84,"sma_20":7.8,"sma_60":7.48,"sma_120":7.24},{"date":"2026-02-03","open":8.11,"high":8.36,"low":8.07,"close":8.27,"volume":4343500,"rsi_14":68.94,"sma_20":7.84,"sma_60":7.5,"sma_120":7.25},{"date":"2026-02-04","open":8.36,"high":8.8,"low":8.29,"close":8.75,"volume":2599400,"rsi_14":82.47,"sma_20":7.89,"sma_60":7.53,"sma_120":7.26},{"date":"2026-02-05","open":8.71,"high":8.82,"low":8.4,"close":8.4,"volume":1618800,"rsi_14":71.43,"sma_20":7.93,"sma_60":7.55,"sma_120":7.27},{"date":"2026-02-06","open":8.4,"high":8.53,"low":8.26,"close":8.4,"volume":1507600,"rsi_14":73.39,"sma_20":7.97,"sma_60":7.58,"sma_120":7.28},{"date":"2026-02-09","open":8.36,"high":8.44,"low":8.33,"close":8.41,"volume":1431400,"rsi_14":77.78,"sma_20":8.0,"sma_60":7.6,"sma_120":7.29},{"date":"2026-02-10","open":8.45,"high":8.51,"low":8.29,"close":8.44,"volume":1354792,"rsi_14":77.59,"sma_20":7.64,"sma_60":7.41,"sma_120":7.19},{"date":"2026-02-11","open":8.56,"high":8.56,"low":8.26,"close":8.27,"volume":1727984,"rsi_14":66.12,"sma_20":7.7,"sma_60":7.43,"sma_120":7.2},{"date":"2026-02-12","open":8.24,"high":8.27,"low":7.85,"close":7.88,"volume":1324086,"rsi_14":55.44,"sma_20":7.73,"sma_60":7.44,"sma_120":7.21},{"date":"2026-02-13","open":7.96,"high":8.29,"low":7.96,"close":8.22,"volume":1756294,"rsi_14":61.47,"sma_20":7.78,"sma_60":7.46,"sma_120":7.23},{"date":"2026-02-17","open":8.2,"high":8.25,"low":7.96,"close":8.22,"volume":1115762,"rsi_14":62.17,"sma_20":8.17,"sma_60":7.68,"sma_120":7.34},{"date":"2026-02-18","open":8.26,"high":8.47,"low":8.18,"close":8.31,"volume":1376600,"rsi_14":63.0,"sma_20":8.22,"sma_60":7.7,"sma_120":7.36},{"date":"2026-02-19","open":8.31,"high":8.75,"low":8.21,"close":8.73,"volume":2607800,"rsi_14":64.29,"sma_20":8.28,"sma_60":7.73,"sma_120":7.37},{"date":"2026-02-20","open":8.71,"high":8.8,"low":8.48,"close":8.79,"volume":1231429,"rsi_14":64.56,"sma_20":8.33,"sma_60":7.76,"sma_120":7.39},{"date":"2026-02-23","open":8.74,"high":8.78,"low":8.48,"close":8.58,"volume":935300,"rsi_14":58.88,"sma_20":8.38,"sma_60":7.79,"sma_120":7.4},{"date":"2026-02-24","open":8.59,"high":8.73,"low":8.49,"close":8.54,"volume":1004922,"rsi_14":61.55,"sma_20":7.98,"sma_60":7.54,"sma_120":7.27},{"date":"2026-02-25","open":8.58,"high":8.68,"low":8.53,"close":8.65,"volume":994293,"rsi_14":47.59,"sma_20":8.48,"sma_60":7.84,"sma_120":7.43},{"date":"2026-02-26","open":8.65,"high":8.82,"low":8.62,"close":8.74,"volume":1342201,"rsi_14":68.48,"sma_20":8.1,"sma_60":7.6,"sma_120":7.3},{"date":"2026-02-27","open":8.69,"high":8.81,"low":8.6,"close":8.65,"volume":1305374,"rsi_14":67.58,"sma_20":8.15,"sma_60":7.63,"sma_120":7.31},{"date":"2026-03-02","open":8.48,"high":8.68,"low":8.44,"close":8.68,"volume":1286045,"rsi_14":56.45,"sma_20":8.6,"sma_60":7.9,"sma_120":7.48},{"date":"2026-03-03","open":8.55,"high":8.55,"low":8.25,"close":8.37,"volume":3566500,"rsi_14":48.37,"sma_20":8.61,"sma_60":7.91,"sma_120":7.5},{"date":"2026-03-04","open":8.38,"high":8.47,"low":8.16,"close":8.25,"volume":2029496,"rsi_14":60.47,"sma_20":8.25,"sma_60":7.69,"sma_120":7.34},{"date":"2026-03-05","open":8.21,"high":8.23,"low":7.84,"close":7.86,"volume":1688642,"rsi_14":51.49,"sma_20":8.26,"sma_60":7.7,"sma_120":7.35},{"date":"2026-03-06","open":7.8,"high":7.92,"low":7.62,"close":7.8,"volume":1290957,"rsi_14":39.27,"sma_20":8.28,"sma_60":7.71,"sma_120":7.35},{"date":"2026-03-09","open":7.72,"high":7.87,"low":7.59,"close":7.86,"volume":1157833,"rsi_14":41.61,"sma_20":8.51,"sma_60":7.96,"sma_120":7.53},{"date":"2026-03-10","open":7.86,"high":8.04,"low":7.76,"close":7.9,"volume":1103047,"rsi_14":40.65,"sma_20":8.48,"sma_60":7.97,"sma_120":7.54},{"date":"2026-03-11","open":7.91,"high":7.95,"low":7.78,"close":7.87,"volume":556015,"rsi_14":42.38,"sma_20":8.35,"sma_60":7.75,"sma_120":7.38},{"date":"2026-03-12","open":7.83,"high":7.87,"low":7.61,"close":7.61,"volume":790715,"rsi_14":19.34,"sma_20":8.42,"sma_60":7.99,"sma_120":7.56},{"date":"2026-03-13","open":7.67,"high":7.73,"low":7.54,"close":7.58,"volume":955572,"rsi_14":19.1,"sma_20":8.35,"sma_60":7.77,"sma_120":7.39},{"date":"2026-03-16","open":7.64,"high":7.74,"low":7.63,"close":7.66,"volume":758752,"rsi_14":25.56,"sma_20":8.31,"sma_60":7.78,"sma_120":7.4},{"date":"2026-03-17","open":7.76,"high":7.81,"low":7.69,"close":7.74,"volume":763987,"rsi_14":23.43,"sma_20":8.28,"sma_60":7.79,"sma_120":7.41},{"date":"2026-03-18","open":7.68,"high":7.78,"low":7.55,"close":7.57,"volume":667912,"rsi_14":16.94,"sma_20":8.27,"sma_60":7.79,"sma_120":7.41},{"date":"2026-03-19","open":7.45,"high":7.7,"low":7.36,"close":7.54,"volume":1189436,"rsi_14":17.66,"sma_20":8.23,"sma_60":7.8,"sma_120":7.42},{"date":"2026-03-20","open":7.54,"high":7.73,"low":7.35,"close":7.55,"volume":2381750,"rsi_14":16.28,"sma_20":8.2,"sma_60":7.8,"sma_120":7.42},{"date":"2026-03-23","open":7.76,"high":7.96,"low":7.59,"close":7.88,"volume":1613944,"rsi_14":35.73,"sma_20":8.15,"sma_60":7.8,"sma_120":7.43},{"date":"2026-03-24","open":7.78,"high":8.04,"low":7.75,"close":7.95,"volume":1401752,"rsi_14":41.21,"sma_20":8.12,"sma_60":7.81,"sma_120":7.44},{"date":"2026-03-25","open":8.05,"high":8.23,"low":7.88,"close":8.23,"volume":975521,"rsi_14":62.06,"sma_20":8.1,"sma_60":7.82,"sma_120":7.46},{"date":"2026-03-26","open":8.18,"high":8.29,"low":8.07,"close":8.13,"volume":1035468,"rsi_14":59.88,"sma_20":8.07,"sma_60":7.84,"sma_120":7.47},{"date":"2026-03-27","open":8.11,"high":8.18,"low":7.88,"close":7.93,"volume":1103499,"rsi_14":51.56,"sma_20":8.03,"sma_60":7.85,"sma_120":7.48},{"date":"2026-03-30","open":7.99,"high":8.04,"low":7.78,"close":7.86,"volume":983725,"rsi_14":46.49,"sma_20":7.99,"sma_60":7.86,"sma_120":7.49},{"date":"2026-03-31","open":7.97,"high":8.22,"low":7.92,"close":8.18,"volume":969160,"rsi_14":55.63,"sma_20":7.98,"sma_60":7.88,"sma_120":7.5},{"date":"2026-04-01","open":8.24,"high":8.31,"low":8.15,"close":8.28,"volume":783675,"rsi_14":65.81,"sma_20":7.97,"sma_60":7.89,"sma_120":7.51},{"date":"2026-04-02","open":8.15,"high":8.29,"low":8.09,"close":8.28,"volume":381568,"rsi_14":66.75,"sma_20":7.99,"sma_60":7.91,"sma_120":7.52},{"date":"2026-04-06","open":8.22,"high":8.34,"low":8.22,"close":8.28,"volume":548843,"rsi_14":65.04,"sma_20":8.01,"sma_60":7.92,"sma_120":7.54},{"date":"2026-04-07","open":8.28,"high":8.36,"low":8.07,"close":8.12,"volume":673956,"rsi_14":58.33,"sma_20":8.02,"sma_60":7.94,"sma_120":7.55},{"date":"2026-04-08","open":8.4,"high":8.41,"low":8.22,"close":8.33,"volume":676348,"rsi_14":67.69,"sma_20":8.04,"sma_60":7.96,"sma_120":7.56},{"date":"2026-04-09","open":8.34,"high":8.54,"low":8.25,"close":8.47,"volume":643676,"rsi_14":70.94,"sma_20":8.07,"sma_60":7.98,"sma_120":7.57},{"date":"2026-04-10","open":8.5,"high":8.57,"low":8.43,"close":8.43,"volume":870707,"rsi_14":69.86,"sma_20":8.11,"sma_60":8.0,"sma_120":7.58},{"date":"2026-04-13","open":8.38,"high":8.57,"low":8.34,"close":8.56,"volume":802863,"rsi_14":66.05,"sma_20":8.15,"sma_60":8.03,"sma_120":7.6},{"date":"2026-04-14","open":8.59,"high":8.68,"low":8.57,"close":8.65,"volume":581280,"rsi_14":66.49,"sma_20":8.2,"sma_60":8.05,"sma_120":7.61},{"date":"2026-04-15","open":8.7,"high":8.72,"low":8.45,"close":8.49,"volume":658874,"rsi_14":55.15,"sma_20":8.23,"sma_60":8.07,"sma_120":7.63},{"date":"2026-04-16","open":8.55,"high":8.62,"low":8.48,"close":8.6,"volume":992487,"rsi_14":61.0,"sma_20":8.28,"sma_60":8.09,"sma_120":7.65},{"date":"2026-04-17","open":8.66,"high":8.95,"low":8.66,"close":8.89,"volume":1010840,"rsi_14":73.61,"sma_20":8.35,"sma_60":8.12,"sma_120":7.67},{"date":"2026-04-20","open":9.25,"high":9.67,"low":9.04,"close":9.42,"volume":4082700,"rsi_14":84.25,"sma_20":8.44,"sma_60":8.16,"sma_120":7.69},{"date":"2026-04-21","open":9.46,"high":9.61,"low":9.18,"close":9.39,"volume":1931879,"rsi_14":80.9,"sma_20":8.51,"sma_60":8.19,"sma_120":7.71},{"date":"2026-04-22","open":9.48,"high":9.48,"low":9.28,"close":9.38,"volume":1261700,"rsi_14":79.47,"sma_20":8.58,"sma_60":8.23,"sma_120":7.74},{"date":"2026-04-23","open":9.4,"high":9.45,"low":9.1,"close":9.21,"volume":935987,"rsi_14":72.6,"sma_20":8.62,"sma_60":8.25,"sma_120":7.76},{"date":"2026-04-24","open":9.23,"high":9.24,"low":9.04,"close":9.15,"volume":1118487,"rsi_14":70.73,"sma_20":8.67,"sma_60":8.28,"sma_120":7.78},{"date":"2026-04-27","open":9.15,"high":9.2,"low":8.82,"close":8.87,"volume":1262470,"rsi_14":66.67,"sma_20":8.71,"sma_60":8.3,"sma_120":7.79},{"date":"2026-04-28","open":8.88,"high":9.05,"low":8.84,"close":9.01,"volume":897578,"rsi_14":65.45,"sma_20":8.77,"sma_60":8.32,"sma_120":7.81},{"date":"2026-04-29","open":8.97,"high":8.97,"low":8.59,"close":8.59,"volume":1088990,"rsi_14":52.51,"sma_20":8.79,"sma_60":8.33,"sma_120":7.83},{"date":"2026-04-30","open":8.64,"high":8.93,"low":8.61,"close":8.85,"volume":1143927,"rsi_14":57.88,"sma_20":8.82,"sma_60":8.35,"sma_120":7.84},{"date":"2026-05-01","open":8.88,"high":8.88,"low":8.57,"close":8.71,"volume":1053534,"rsi_14":52.75,"sma_20":8.84,"sma_60":8.37,"sma_120":7.86},{"date":"2026-05-04","open":8.68,"high":8.73,"low":8.43,"close":8.58,"volume":1302173,"rsi_14":48.82,"sma_20":8.86,"sma_60":8.38,"sma_120":7.87},{"date":"2026-05-05","open":8.61,"high":8.8,"low":8.59,"close":8.73,"volume":491489,"rsi_14":54.43,"sma_20":8.89,"sma_60":8.4,"sma_120":7.88},{"date":"2026-05-06","open":8.89,"high":9.11,"low":8.86,"close":8.96,"volume":1643809,"rsi_14":56.55,"sma_20":8.92,"sma_60":8.43,"sma_120":7.9},{"date":"2026-05-07","open":8.98,"high":9.11,"low":8.78,"close":8.88,"volume":1369780,"rsi_14":50.09,"sma_20":8.94,"sma_60":8.45,"sma_120":7.92},{"date":"2026-05-08","open":8.95,"high":9.04,"low":8.84,"close":8.94,"volume":1247750,"rsi_14":39.33,"sma_20":8.97,"sma_60":8.48,"sma_120":7.93},{"date":"2026-05-11","open":8.92,"high":8.99,"low":8.56,"close":8.57,"volume":1072872,"rsi_14":33.98,"sma_20":8.97,"sma_60":8.49,"sma_120":7.94},{"date":"2026-05-12","open":8.64,"high":8.73,"low":8.51,"close":8.57,"volume":1004393,"rsi_14":33.79,"sma_20":8.96,"sma_60":8.49,"sma_120":7.95},{"date":"2026-05-13","open":8.55,"high":8.57,"low":8.39,"close":8.44,"volume":602161,"rsi_14":34.59,"sma_20":8.96,"sma_60":8.49,"sma_120":7.96},{"date":"2026-05-14","open":8.55,"high":8.59,"low":8.25,"close":8.26,"volume":694654,"rsi_14":33.02,"sma_20":8.94,"sma_60":8.5,"sma_120":7.97},{"date":"2026-05-15","open":8.22,"high":8.28,"low":8.03,"close":8.06,"volume":1147450,"rsi_14":34.18,"sma_20":8.9,"sma_60":8.49,"sma_120":7.98},{"date":"2026-05-18","open":8.1,"high":8.27,"low":8.07,"close":8.23,"volume":682272,"rsi_14":34.25,"sma_20":8.84,"sma_60":8.49,"sma_120":7.98},{"date":"2026-05-19","open":8.14,"high":8.2,"low":7.97,"close":8.0,"volume":1327783,"rsi_14":37.63,"sma_20":8.77,"sma_60":8.48,"sma_120":7.99},{"date":"2026-05-20","open":8.61,"high":9.03,"low":8.25,"close":9.0,"volume":3337335,"rsi_14":51.95,"sma_20":8.75,"sma_60":8.48,"sma_120":8.01},{"date":"2026-05-21","open":8.94,"high":9.18,"low":8.87,"close":9.07,"volume":3503976,"rsi_14":55.99,"sma_20":8.75,"sma_60":8.49,"sma_120":8.03},{"date":"2026-05-22","open":9.03,"high":9.06,"low":8.66,"close":8.68,"volume":1128432,"rsi_14":51.43,"sma_20":8.72,"sma_60":8.49,"sma_120":8.04},{"date":"2026-05-26","open":8.74,"high":8.74,"low":8.58,"close":8.67,"volume":1955630,"rsi_14":48.83,"sma_20":8.71,"sma_60":8.49,"sma_120":8.06},{"date":"2026-05-27","open":8.78,"high":8.93,"low":8.74,"close":8.83,"volume":1786674,"rsi_14":47.74,"sma_20":8.7,"sma_60":8.49,"sma_120":8.07},{"date":"2026-05-28","open":8.87,"high":8.99,"low":8.74,"close":8.8,"volume":1279931,"rsi_14":48.68,"sma_20":8.71,"sma_60":8.49,"sma_120":8.09},{"date":"2026-05-29","open":8.74,"high":8.83,"low":8.6,"close":8.63,"volume":881556,"rsi_14":45.05,"sma_20":8.7,"sma_60":8.5,"sma_120":8.09},{"date":"2026-06-01","open":8.62,"high":8.71,"low":8.48,"close":8.71,"volume":1682895,"rsi_14":52.3,"sma_20":8.7,"sma_60":8.51,"sma_120":8.11},{"date":"2026-06-02","open":8.74,"high":8.84,"low":8.64,"close":8.69,"volume":906259,"rsi_14":52.1,"sma_20":8.71,"sma_60":8.53,"sma_120":8.12},{"date":"2026-06-03","open":8.56,"high":8.63,"low":8.24,"close":8.26,"volume":1210967,"rsi_14":46.86,"sma_20":8.68,"sma_60":8.53,"sma_120":8.13},{"date":"2026-06-04","open":8.33,"high":8.39,"low":8.15,"close":8.19,"volume":588866,"rsi_14":48.93,"sma_20":8.65,"sma_60":8.54,"sma_120":8.14},{"date":"2026-06-05","open":8.18,"high":8.18,"low":8.0,"close":8.13,"volume":1112753,"rsi_14":51.29,"sma_20":8.61,"sma_60":8.54,"sma_120":8.14},{"date":"2026-06-08","open":8.12,"high":8.22,"low":8.09,"close":8.14,"volume":978440,"rsi_14":48.36,"sma_20":8.57,"sma_60":8.55,"sma_120":8.15},{"date":"2026-06-09","open":8.25,"high":8.41,"low":8.16,"close":8.22,"volume":1067042,"rsi_14":54.41,"sma_20":8.55,"sma_60":8.56,"sma_120":8.16},{"date":"2026-06-10","open":8.23,"high":8.39,"low":8.21,"close":8.31,"volume":2344931,"rsi_14":29.38,"sma_20":8.54,"sma_60":8.57,"sma_120":8.17},{"date":"2026-06-11","open":8.35,"high":8.69,"low":8.24,"close":8.69,"volume":3378749,"rsi_14":40.05,"sma_20":8.55,"sma_60":8.58,"sma_120":8.18},{"date":"2026-06-12","open":8.75,"high":8.93,"low":8.71,"close":8.76,"volume":1102264,"rsi_14":52.69,"sma_20":8.57,"sma_60":8.6,"sma_120":8.2},{"date":"2026-06-15","open":8.92,"high":8.99,"low":8.68,"close":8.71,"volume":1224638,"rsi_14":51.63,"sma_20":8.61,"sma_60":8.62,"sma_120":8.21},{"date":"2026-06-16","open":8.73,"high":8.79,"low":8.59,"close":8.62,"volume":554130,"rsi_14":43.43,"sma_20":8.63,"sma_60":8.63,"sma_120":8.22},{"date":"2026-06-17","open":8.61,"high":8.77,"low":8.46,"close":8.49,"volume":738630,"rsi_14":40.8,"sma_20":8.65,"sma_60":8.64,"sma_120":8.22},{"date":"2026-06-18","open":8.56,"high":8.74,"low":8.4,"close":8.48,"volume":1248994,"rsi_14":44.94,"sma_20":8.62,"sma_60":8.65,"sma_120":8.23},{"date":"2026-06-22","open":8.42,"high":8.46,"low":8.23,"close":8.3,"volume":1124447,"rsi_14":36.1,"sma_20":8.58,"sma_60":8.65,"sma_120":8.24},{"date":"2026-06-23","open":8.25,"high":8.37,"low":8.11,"close":8.11,"volume":633499,"rsi_14":33.07,"sma_20":8.55,"sma_60":8.65,"sma_120":8.24},{"date":"2026-06-24","open":8.23,"high":8.28,"low":8.04,"close":8.19,"volume":1173209,"rsi_14":45.16,"sma_20":8.52,"sma_60":8.65,"sma_120":8.25},{"date":"2026-06-25","open":8.18,"high":8.3,"low":8.06,"close":8.13,"volume":802283,"rsi_14":45.51,"sma_20":8.48,"sma_60":8.65,"sma_120":8.26},{"date":"2026-06-26","open":8.06,"high":8.36,"low":8.06,"close":8.33,"volume":1596519,"rsi_14":53.29,"sma_20":8.46,"sma_60":8.65,"sma_120":8.27},{"date":"2026-06-29","open":8.4,"high":8.45,"low":8.1,"close":8.12,"volume":1554914,"rsi_14":47.37,"sma_20":8.43,"sma_60":8.65,"sma_120":8.27},{"date":"2026-06-30","open":8.14,"high":8.16,"low":7.98,"close":8.06,"volume":1264527,"rsi_14":43.39,"sma_20":8.39,"sma_60":8.65,"sma_120":8.28},{"date":"2026-07-01","open":8.08,"high":8.23,"low":8.0,"close":8.04,"volume":1321918,"rsi_14":40.9,"sma_20":8.36,"sma_60":8.64,"sma_120":8.28},{"date":"2026-07-02","open":8.19,"high":8.33,"low":8.15,"close":8.23,"volume":901215,"rsi_14":33.95,"sma_20":8.35,"sma_60":8.64,"sma_120":8.29},{"date":"2026-07-06","open":8.34,"high":8.4,"low":8.21,"close":8.28,"volume":3579682,"rsi_14":32.7,"sma_20":8.35,"sma_60":8.64,"sma_120":8.41},{"date":"2026-07-07","open":8.37,"high":8.4,"low":8.23,"close":8.24,"volume":2308449,"rsi_14":32.91,"sma_20":8.35,"sma_60":8.63,"sma_120":8.31},{"date":"2026-07-08","open":8.17,"high":8.25,"low":8.13,"close":8.18,"volume":894766,"rsi_14":33.66,"sma_20":8.35,"sma_60":8.63,"sma_120":8.32},{"date":"2026-07-09","open":8.14,"high":8.35,"low":8.1,"close":8.28,"volume":3417588,"rsi_14":41.37,"sma_20":8.35,"sma_60":8.62,"sma_120":8.33},{"date":"2026-07-10","open":8.44,"high":8.61,"low":8.39,"close":8.46,"volume":1721626,"rsi_14":47.34,"sma_20":8.36,"sma_60":8.62,"sma_120":8.33},{"date":"2026-07-13","open":8.47,"high":8.64,"low":8.25,"close":8.29,"volume":1109169,"rsi_14":49.84,"sma_20":8.33,"sma_60":8.61,"sma_120":8.34},{"date":"2026-07-14","open":8.35,"high":8.35,"low":8.14,"close":8.2,"volume":1347762,"rsi_14":52.63,"sma_20":8.3,"sma_60":8.61,"sma_120":8.35},{"date":"2026-07-15","open":8.22,"high":8.25,"low":8.13,"close":8.19,"volume":886920,"rsi_14":50.17,"sma_20":8.27,"sma_60":8.59,"sma_120":8.36},{"date":"2026-07-16","open":8.17,"high":8.38,"low":8.17,"close":8.3,"volume":764595,"rsi_14":56.0,"sma_20":8.25,"sma_60":8.57,"sma_120":8.37},{"date":"2026-07-17","open":8.43,"high":8.52,"low":8.18,"close":8.23,"volume":1325917,"rsi_14":45.99,"sma_20":8.23,"sma_60":8.55,"sma_120":8.37},{"date":"2026-07-20","open":8.24,"high":8.25,"low":8.11,"close":8.17,"volume":1026357,"rsi_14":51.43,"sma_20":8.22,"sma_60":8.53,"sma_120":8.38},{"date":"2026-07-21","open":8.14,"high":8.36,"low":8.11,"close":8.26,"volume":809673,"rsi_14":58.23,"sma_20":8.21,"sma_60":8.51,"sma_120":8.38},{"date":"2026-07-22","open":8.27,"high":8.46,"low":8.26,"close":8.45,"volume":1655274,"rsi_14":64.03,"sma_20":8.23,"sma_60":8.5,"sma_120":8.39},{"date":"2026-07-23","open":8.38,"high":8.56,"low":8.21,"close":8.28,"volume":1025023,"rsi_14":52.17,"sma_20":8.24,"sma_60":8.49,"sma_120":8.4},{"date":"2026-07-24","open":8.35,"high":8.4,"low":8.21,"close":8.22,"volume":829620,"rsi_14":47.69,"sma_20":8.24,"sma_60":8.48,"sma_120":8.4},{"date":"2026-07-27","open":8.28,"high":8.34,"low":8.17,"close":8.3,"volume":660314,"rsi_14":52.41,"sma_20":8.24,"sma_60":8.47,"sma_120":8.4},{"date":"2026-07-28","open":8.37,"high":8.45,"low":8.34,"close":8.42,"volume":909518,"rsi_14":58.14,"sma_20":8.25,"sma_60":8.46,"sma_120":8.41},{"date":"2026-07-29","open":8.31,"high":8.46,"low":8.24,"close":8.28,"volume":646503,"rsi_14":49.68,"sma_20":8.26,"sma_60":8.45,"sma_120":8.41},{"date":"2026-07-30","open":8.39,"high":8.39,"low":8.17,"close":8.19,"volume":1309190,"rsi_14":40.41,"sma_20":8.27,"sma_60":8.45,"sma_120":8.41},{"date":"2026-07-31","open":8.19,"high":8.24,"low":8.07,"close":8.17,"volume":1233510,"rsi_14":45.21,"sma_20":8.27,"sma_60":8.43,"sma_120":8.42},{"date":"2026-08-03","open":8.25,"high":8.38,"low":8.19,"close":8.29,"volume":1028266,"rsi_14":53.56,"sma_20":8.27,"sma_60":8.42,"sma_120":8.45},{"date":"2026-08-04","open":8.31,"high":8.35,"low":8.24,"close":8.34,"volume":1576745,"rsi_14":55.47,"sma_20":8.27,"sma_60":8.41,"sma_120":8.45},{"date":"2026-08-05","open":8.39,"high":8.54,"low":8.39,"close":8.47,"volume":981195,"rsi_14":55.8,"sma_20":8.29,"sma_60":8.4,"sma_120":8.45},{"date":"2026-08-06","open":8.43,"high":8.47,"low":8.32,"close":8.34,"volume":521662,"rsi_14":53.79,"sma_20":8.29,"sma_60":8.4,"sma_120":8.45},{"date":"2026-08-07","open":8.37,"high":8.41,"low":8.18,"close":8.24,"volume":784633,"rsi_14":52.35,"sma_20":8.28,"sma_60":8.39,"sma_120":8.45},{"date":"2026-08-10","open":8.14,"high":8.16,"low":8.0,"close":8.07,"volume":776522,"rsi_14":44.09,"sma_20":8.27,"sma_60":8.38,"sma_120":8.45},{"date":"2026-08-11","open":8.1,"high":8.11,"low":7.89,"close":7.91,"volume":675311,"rsi_14":32.47,"sma_20":8.26,"sma_60":8.38,"sma_120":8.44},{"date":"2026-08-12","open":7.97,"high":7.98,"low":7.87,"close":7.9,"volume":1721650,"rsi_14":36.23,"sma_20":8.24,"sma_60":8.37,"sma_120":8.44},{"date":"2026-08-13","open":8.45,"high":8.45,"low":8.08,"close":8.14,"volume":1975231},{"date":"2026-08-14","open":8.0,"high":8.12,"low":7.83,"close":7.91,"volume":1622319,"rsi_14":38.6,"sma_20":8.22,"sma_60":8.37,"sma_120":8.42},{"date":"2026-08-17","open":7.91,"high":7.92,"low":7.75,"close":7.86,"volume":1402987},{"date":"2026-08-18","open":7.91,"high":7.91,"low":7.67,"close":7.7,"volume":1344065,"rsi_14":32.73,"sma_20":8.17,"sma_60":8.32,"sma_120":8.41},{"date":"2026-08-19","open":7.76,"high":7.87,"low":7.72,"close":7.78,"volume":761080,"rsi_14":37.58,"sma_20":8.14,"sma_60":8.31,"sma_120":8.4},{"date":"2026-08-20","open":7.74,"high":7.83,"low":7.72,"close":7.8,"volume":1224122,"rsi_14":38.79,"sma_20":8.12,"sma_60":8.29,"sma_120":8.39},{"date":"2026-08-21","open":7.81,"high":7.97,"low":7.8,"close":7.96,"volume":969052,"rsi_14":40.24,"sma_20":8.1,"sma_60":8.28,"sma_120":8.38},{"date":"2026-08-24","open":8.14,"high":8.22,"low":8.0,"close":8.09,"volume":1038012,"rsi_14":42.61,"sma_20":8.09,"sma_60":8.26,"sma_120":8.38},{"date":"2026-08-25","open":8.07,"high":8.17,"low":7.95,"close":8.13,"volume":951198,"rsi_14":39.52,"sma_20":8.08,"sma_60":8.25,"sma_120":8.38},{"date":"2026-08-26","open":8.12,"high":8.19,"low":7.99,"close":8.01,"volume":629460,"rsi_14":40.12,"sma_20":8.07,"sma_60":8.24,"sma_120":8.38},{"date":"2026-08-27","open":7.94,"high":7.96,"low":7.84,"close":7.94,"volume":988347,"rsi_14":40.85,"sma_20":8.05,"sma_60":8.23,"sma_120":8.38},{"date":"2026-08-28","open":7.98,"high":8.05,"low":7.93,"close":8.0,"volume":677028,"rsi_14":47.54,"sma_20":8.04,"sma_60":8.22,"sma_120":8.38},{"date":"2026-08-31","open":7.99,"high":8.05,"low":7.83,"close":7.92,"volume":1515868,"rsi_14":50.34,"sma_20":8.03,"sma_60":8.22,"sma_120":8.38},{"date":"2026-09-01","open":7.86,"high":8.11,"low":7.84,"close":8.06,"volume":992382},{"date":"2026-09-02","open":8.06,"high":8.34,"low":8.06,"close":8.21,"volume":1521608,"rsi_14":52.03,"sma_20":8.0,"sma_60":8.21,"sma_120":8.38},{"date":"2026-09-03","open":8.29,"high":8.34,"low":8.09,"close":8.25,"volume":1304690,"rsi_14":63.08,"sma_20":7.99,"sma_60":8.21,"sma_120":8.38},{"date":"2026-09-04","open":8.19,"high":8.32,"low":8.13,"close":8.17,"volume":540565,"rsi_14":61.65,"sma_20":7.99,"sma_60":8.21,"sma_120":8.39},{"date":"2026-09-08","open":8.22,"high":8.22,"low":8.09,"close":8.18,"volume":821548,"rsi_14":70.46,"sma_20":8.0,"sma_60":8.2,"sma_120":8.39},{"date":"2026-09-09","open":8.11,"high":8.15,"low":8.0,"close":8.09,"volume":464188},{"date":"2026-09-10","open":8.07,"high":8.08,"low":7.95,"close":8.06,"volume":1408767,"rsi_14":60.83,"sma_20":8.01,"sma_60":8.18,"sma_120":8.4},{"date":"2026-09-11","open":8.17,"high":8.17,"low":7.7,"close":8.01,"volume":870571,"rsi_14":52.29,"sma_20":8.01,"sma_60":8.16,"sma_120":8.4},{"date":"2026-09-14","open":7.94,"high":8.01,"low":7.9,"close":7.94,"volume":681290,"rsi_14":42.72,"sma_20":8.01,"sma_60":8.15,"sma_120":8.4},{"date":"2026-09-15","open":7.95,"high":7.95,"low":7.71,"close":7.78,"volume":1037864},{"date":"2026-09-16","open":7.81,"high":7.82,"low":7.6,"close":7.71,"volume":1027068,"rsi_14":36.53,"sma_20":8.0,"sma_60":8.13,"sma_120":8.39},{"date":"2026-09-17","open":7.77,"high":7.79,"low":7.62,"close":7.64,"volume":2028239,"rsi_14":36.36,"sma_20":8.0,"sma_60":8.12,"sma_120":8.39},{"date":"2026-09-18","open":7.64,"high":7.64,"low":7.51,"close":7.53,"volume":1226814,"rsi_14":29.57,"sma_20":7.98,"sma_60":8.11,"sma_120":8.38},{"date":"2026-09-21","open":7.54,"high":7.58,"low":7.47,"close":7.52,"volume":1219236},{"date":"2026-09-22","open":7.63,"high":7.67,"low":7.55,"close":7.62,"volume":855608,"rsi_14":28.85,"sma_20":7.94,"sma_60":8.09,"sma_120":8.37},{"date":"2026-09-23","open":7.59,"high":7.61,"low":7.38,"close":7.41,"volume":1090108,"rsi_14":13.57,"sma_20":7.9,"sma_60":8.08,"sma_120":8.36},{"date":"2026-09-24","open":7.39,"high":7.43,"low":7.18,"close":7.23,"volume":1319856,"rsi_14":8.87,"sma_20":7.86,"sma_60":8.06,"sma_120":8.36},{"date":"2026-09-25","open":7.24,"high":7.26,"low":7.15,"close":7.24,"volume":1385183,"rsi_14":10.26,"sma_20":7.83,"sma_60":8.05,"sma_120":8.35},{"date":"2026-09-28","open":7.23,"high":7.25,"low":7.09,"close":7.14,"volume":1527908},{"date":"2026-09-29","open":7.21,"high":7.25,"low":7.07,"close":7.12,"volume":1331421,"rsi_14":9.17,"sma_20":7.75,"sma_60":8.01,"sma_120":8.33},{"date":"2026-09-30","open":7.17,"high":7.19,"low":7.09,"close":7.15,"volume":1298066,"rsi_14":11.76,"sma_20":7.7,"sma_60":8.0,"sma_120":8.31},{"date":"2026-10-01","open":7.1,"high":7.13,"low":6.67,"close":6.91,"volume":6639199},{"date":"2026-10-02","open":6.99,"high":7.12,"low":6.85,"close":7.11,"volume":2438375,"rsi_14":22.52,"sma_20":7.58,"sma_60":7.95,"sma_120":8.29},{"date":"2026-10-05","open":7.77,"high":8.21,"low":7.64,"close":8.1,"volume":7135542,"rsi_14":56.93,"sma_20":7.57,"sma_60":7.95,"sma_120":8.28},{"date":"2026-10-06","open":8.1,"high":8.26,"low":8.05,"close":8.12,"volume":3014890,"rsi_14":58.95,"sma_20":7.57,"sma_60":7.95,"sma_120":8.28},{"date":"2026-10-07","open":8.06,"high":8.2,"low":7.8,"close":7.9,"volume":2879593},{"date":"2026-10-08","open":7.84,"high":8.26,"low":7.82,"close":8.12,"volume":3733222,"rsi_14":61.42,"sma_20":7.56,"sma_60":7.94,"sma_120":8.27},{"date":"2026-10-09","open":8.0,"high":8.08,"low":7.62,"close":7.77,"volume":2907900,"rsi_14":54.33,"sma_20":7.55,"sma_60":7.93,"sma_120":8.25},{"date":"2026-10-12","open":7.83,"high":7.83,"low":7.68,"close":7.76,"volume":1657179,"rsi_14":52.69,"sma_20":7.54,"sma_60":7.92,"sma_120":8.24},{"date":"2026-10-13","open":7.78,"high":8.03,"low":7.72,"close":7.99,"volume":2897616,"rsi_14":60.42,"sma_20":7.55,"sma_60":7.92,"sma_120":8.23},{"date":"2026-10-14","open":7.91,"high":7.98,"low":7.86,"close":7.9,"volume":2061887,"rsi_14":62.16,"sma_20":7.56,"sma_60":7.91,"sma_120":8.21},{"date":"2026-10-15","open":7.95,"high":8.11,"low":7.95,"close":8.06,"volume":2005149,"rsi_14":64.17,"sma_20":7.58,"sma_60":7.91,"sma_120":8.2},{"date":"2026-10-16","open":8.06,"high":8.18,"low":7.94,"close":7.95,"volume":1256123,"rsi_14":64.12,"sma_20":7.61,"sma_60":7.9,"sma_120":8.2},{"date":"2026-10-19","open":7.98,"high":7.98,"low":7.87,"close":7.95,"volume":733848,"rsi_14":64.52,"sma_20":7.63,"sma_60":7.9,"sma_120":8.19},{"date":"2026-10-20","open":7.98,"high":8.16,"low":7.95,"close":8.14,"volume":944982,"rsi_14":66.34,"sma_20":7.65,"sma_60":7.89,"sma_120":8.18},{"date":"2026-10-21","open":8.17,"high":8.2,"low":7.98,"close":8.09,"volume":1227404,"rsi_14":70.53,"sma_20":7.69,"sma_60":7.89,"sma_120":8.18},{"date":"2026-10-22","open":8.06,"high":8.08,"low":7.88,"close":8.02,"volume":1136222,"rsi_14":66.79,"sma_20":7.73,"sma_60":7.89,"sma_120":8.17},{"date":"2026-10-23","open":8.02,"high":8.1,"low":8.02,"close":8.1,"volume":0,"rsi_14":66.79,"sma_20":7.73,"sma_60":7.89,"sma_120":8.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.34,"pbr":4.38,"ttm_eps":null,"close":8.4377},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.73,"pbr":3.91,"ttm_eps":null,"close":8.2343},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.68,"pbr":3.32,"ttm_eps":null,"close":6.93},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.89,"pbr":3.65,"ttm_eps":null,"close":7.7292},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.11,"pbr":3.2,"ttm_eps":null,"close":7.6267},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.62,"pbr":2.15,"ttm_eps":null,"close":6.5797},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.07,"pbr":2.28,"ttm_eps":null,"close":7.2149},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.3,"pbr":2.57,"ttm_eps":null,"close":8.181},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.55,"pbr":2.36,"ttm_eps":null,"close":8.06}],"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":"Arcos Dorados Holdings Inc","phase":"above-fold","symbol_resolved":true}