{"status":"ok","report":{"price_analysis":{"current":13.02,"change_1d":3.3,"change_7d":3.4,"change_30d":-4.7,"high_30d":13.97,"low_30d":11.62,"position_in_range":60.0,"support":11.85,"resistance":13.74},"summary":"Arlo Technologies(ARLO)은 Industrials 섹터 US 시장 종목입니다, 시가총액 13.65억. 현재가 $12.57, 전일 대비 +3.5%, 30일 -4.7%. PER 24.2배 / ROE 2.0%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 24.2배입니다. ROE 2.0%입니다. 시가총액 13.65억. 매출 5.87억, 영업이익 1560.30만.","grade":"C","comment":"PER 24.17배, ROE 2.04%","per":25.04,"pbr":10.9,"roe":2.04,"eps":0.52,"revenue":587145000.0,"operating_income":15603000.0,"net_income":55958760.0,"market_cap":1414102200,"profit_margin":9.53,"roa":0.86,"operating_margin":2.66,"gross_margin":48.23,"debt_ratio":0.036057404194921934,"total_assets":374582000.0,"total_equity":158525000.0,"total_debt":5716000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 47.6로 중립 구간입니다. MACD(-0.22)가 시그널선(-0.27)을 상회합니다(골든크로스). SMA20 12, SMA60 13 — 혼조세입니다. 볼린저밴드 12~13 (현재 위치 65%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 48","rsi_14":47.57505773672057,"macd":-0.21799486193330075,"macd_signal":-0.27201412998404007,"sma_20":12.39,"sma_60":13.3195,"bb_upper":12.971687201165713,"bb_lower":11.808312798834288,"atr_14":0.5136071428571432},"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 24.17x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":35,"summary":"매출 +3.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.7,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":-67.5,"unit":"%","percentile":15,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.0%","metrics":[{"name":"ROE","value":2.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":53,"summary":"RSI 48","metrics":[{"name":"RSI (14)","value":47.6,"unit":"","percentile":48,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.7,"unit":"%","percentile":41,"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":"B","percentile":84,"summary":"유동비율 1.4x, 순차입금비율 -0.6x","metrics":[{"name":"유동비율","value":1.4,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.6,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":21.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":1.49,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 24.17x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +3.7%"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"momentum":{"grade":"C","reason":"RSI 48"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.86,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.5,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.04,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":48.23,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":2.66,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.53,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":25.04,"current_pbr":10.9,"per_5y_high":1089.26,"per_5y_low":21.46,"per_5y_avg":158.15,"per_percentile":11.1,"pbr_5y_high":16.97,"pbr_5y_low":10.06,"pbr_5y_avg":13.42,"pbr_percentile":11.1,"per_5y_median":38.52,"pbr_5y_median":13.12,"history":[{"quarter":"2024-Q2","per":null,"pbr":15.54},{"quarter":"2024-Q3","per":91.91,"pbr":14.79},{"quarter":"2024-Q4","per":49.58,"pbr":13.12},{"quarter":"2025-Q1","per":21.46,"pbr":11.3},{"quarter":"2025-Q2","per":43.49,"pbr":16.97},{"quarter":"2025-Q3","per":38.52,"pbr":15.52},{"quarter":"2025-Q4","per":35.87,"pbr":12.95},{"quarter":"2026-Q1","per":27.37,"pbr":10.56},{"quarter":"2026-Q2","per":25.92,"pbr":10.06},{"quarter":"현재","per":25.04,"pbr":10.9}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":13.04,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":12.11,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":11.19,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9.87,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":16.96,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":16.95,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13.99,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":14.23,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":13.48,"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":"Industrials","industry":"BUILDING PRODUCTS & EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":null,"eps":0.012,"close":13.04,"source":"reported"},{"date":"2024-07","per":null,"eps":0.012,"close":15.16,"source":"reported"},{"date":"2024-08","per":980.66,"eps":0.012,"close":11.74,"source":"reported"},{"date":"2024-09","per":91.91,"eps":0.1318,"close":12.11,"source":"reported"},{"date":"2024-10","per":77.11,"eps":0.1318,"close":10.16,"source":"reported"},{"date":"2024-11","per":85.15,"eps":0.1318,"close":11.22,"source":"reported"},{"date":"2024-12","per":49.58,"eps":0.2257,"close":11.19,"source":"reported"},{"date":"2025-01","per":51.88,"eps":0.2257,"close":11.71,"source":"reported"},{"date":"2025-02","per":63.71,"eps":0.2257,"close":14.38,"source":"reported"},{"date":"2025-03","per":21.46,"eps":0.46,"close":9.87,"source":"reported"},{"date":"2025-04","per":21.37,"eps":0.46,"close":9.83,"source":"reported"},{"date":"2025-05","per":31.13,"eps":0.46,"close":14.32,"source":"reported"},{"date":"2025-06","per":43.49,"eps":0.39,"close":16.96,"source":"reported"},{"date":"2025-07","per":41.54,"eps":0.39,"close":16.2,"source":"reported"},{"date":"2025-08","per":44.64,"eps":0.39,"close":17.41,"source":"reported"},{"date":"2025-09","per":38.52,"eps":0.44,"close":16.95,"source":"reported"},{"date":"2025-10","per":43.95,"eps":0.44,"close":19.34,"source":"reported"},{"date":"2025-11","per":32.95,"eps":0.44,"close":14.5,"source":"reported"},{"date":"2025-12","per":35.87,"eps":0.39,"close":13.99,"source":"reported"},{"date":"2026-01","per":32.54,"eps":0.39,"close":12.69,"source":"reported"},{"date":"2026-02","per":40.23,"eps":0.39,"close":15.69,"source":"reported"},{"date":"2026-03","per":27.37,"eps":0.52,"close":14.23,"source":"reported"},{"date":"2026-04","per":27.02,"eps":0.52,"close":14.05,"source":"reported"},{"date":"2026-05","per":25.65,"eps":0.52,"close":13.34,"source":"reported"},{"date":"2026-06","per":25.92,"eps":0.52,"close":13.48,"source":"reported"},{"date":"2026-07","per":28.31,"eps":0.52,"close":14.72,"source":"reported"},{"date":"2026-08","per":25.29,"eps":0.52,"close":13.15,"source":"reported"},{"date":"2026-09","per":23.85,"eps":0.52,"close":12.4,"source":"reported"},{"date":"2026-10","per":24.17,"eps":0.52,"close":12.57,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"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":"24.2배"},{"label":"PBR","value":"10.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:46:55.467106+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"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":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02036517899384955,"dividend_yield":null,"eps":0.03,"revenue":155937000.0,"operating_income":2456000.0,"net_income":3228390.0,"market_cap":null,"profit_margin":0.020703168587314108,"operating_margin":0.015749950300441844,"roa":0.008618646918431744,"gross_margin":0.48234864079724504,"total_equity":158525000.0,"total_assets":374582000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":99.43,"pbr":11.47,"roe":0.18902924680995223,"dividend_yield":null,"eps":0.28,"revenue":150382000.0,"operating_income":7558000.0,"net_income":30131640.000000004,"market_cap":1487427000.0,"profit_margin":0.2003673311965528,"operating_margin":0.05025867457541461,"roa":0.08365438432835821,"gross_margin":0.4832227261241372,"total_equity":159402000.0,"total_assets":360192000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.042088610070321726,"dividend_yield":null,"eps":0.05,"revenue":141297000.0,"operating_income":4717000.0,"net_income":5380650.0,"market_cap":null,"profit_margin":0.038080426336015626,"operating_margin":0.03338358210011536,"roa":0.01732630704432165,"gross_margin":0.4637961173981047,"total_equity":127841000.0,"total_assets":310548000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.13323902899548856,"dividend_yield":null,"eps":0.16,"revenue":139529000.0,"operating_income":872000.0,"net_income":17218080.0,"market_cap":null,"profit_margin":0.12340144342753119,"operating_margin":0.006249596858000845,"roa":0.04907309343168047,"gross_margin":0.40497674318600435,"total_equity":129227000.0,"total_assets":350866000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02729585538664457,"dividend_yield":null,"eps":0.03,"revenue":129405000.0,"operating_income":1933000.0,"net_income":3228390.0,"market_cap":null,"profit_margin":0.024947954097600557,"operating_margin":0.014937599010857385,"roa":0.010096890921089256,"gross_margin":0.44878482284301224,"total_equity":118274000.0,"total_assets":319741000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.008077778852665184,"dividend_yield":null,"eps":0.15,"revenue":119066000.0,"operating_income":-1451000.0,"net_income":-835000.0,"market_cap":null,"profit_margin":-0.007012917205583458,"operating_margin":-0.012186518401558799,"roa":-0.002815514665965317,"gross_margin":0.44283842574706467,"total_equity":103370000.0,"total_assets":296571000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0481721154703743,"dividend_yield":null,"eps":0.1,"revenue":121572000.0,"operating_income":-6028000.0,"net_income":-4861000.0,"market_cap":null,"profit_margin":-0.03998453591287467,"operating_margin":-0.04958378574013753,"roa":-0.016290214477211795,"gross_margin":0.36895008719112954,"total_equity":100909000.0,"total_assets":298400000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0458058591049335,"dividend_yield":null,"eps":0.11,"revenue":137667000.0,"operating_income":-5453000.0,"net_income":-4439000.0,"market_cap":null,"profit_margin":-0.03224447398432449,"operating_margin":-0.03961007358335694,"roa":-0.01421048419367747,"gross_margin":0.3516892210914744,"total_equity":96909000.0,"total_assets":312375000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.11645243180078173,"dividend_yield":null,"eps":0.1,"revenue":127447000.0,"operating_income":-12801000.0,"net_income":-11560000.0,"market_cap":null,"profit_margin":-0.09070437122882453,"operating_margin":-0.10044175225780128,"roa":-0.03907966707909914,"gross_margin":0.36763517383696753,"total_equity":99268000.0,"total_assets":295806000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.09650079550116573,"dividend_yield":null,"eps":-0.08428783395756566,"revenue":124200000.0,"operating_income":-10610000.0,"net_income":-9644000.0,"market_cap":null,"profit_margin":-0.07764895330112721,"operating_margin":-0.08542673107890499,"roa":-0.033282487006577814,"gross_margin":0.3814814814814815,"total_equity":99937000.0,"total_assets":289762000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.00670049188582052,"dividend_yield":null,"eps":0.006048027903218108,"revenue":135093000.0,"operating_income":-458000.0,"net_income":692000.0,"market_cap":null,"profit_margin":0.005122397163435559,"operating_margin":-0.003390257082158217,"roa":0.002423495296598001,"gross_margin":0.35049188336923454,"total_equity":103276000.0,"total_assets":285538000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.012417815129777255,"dividend_yield":null,"eps":-0.009788715681509077,"revenue":130003000.0,"operating_income":-2276000.0,"net_income":-1120000.0,"market_cap":null,"profit_margin":-0.008615185803404537,"operating_margin":-0.017507288293347075,"roa":-0.003762973017467586,"gross_margin":0.3318308039045253,"total_equity":90193000.0,"total_assets":297637000.0}],"current_price":13.02,"change_pct":3.33,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-08-03","close":22.1},{"date":"2018-08-06","close":20.9},{"date":"2018-08-07","close":19.95},{"date":"2018-08-08","close":20.83},{"date":"2018-08-09","close":19.15},{"date":"2018-08-10","close":20.11},{"date":"2018-08-13","close":19.19},{"date":"2018-08-14","close":19.25},{"date":"2018-08-15","close":19.66},{"date":"2018-08-16","close":20.02},{"date":"2018-08-17","close":19.38},{"date":"2018-08-20","close":19.7},{"date":"2018-08-21","close":20.65},{"date":"2018-08-22","close":21.48},{"date":"2018-08-23","close":22.73},{"date":"2018-08-24","close":22.71},{"date":"2018-08-27","close":23.08},{"date":"2018-08-28","close":20.88},{"date":"2018-08-29","close":19.04},{"date":"2018-08-30","close":19.78},{"date":"2018-08-31","close":19.73},{"date":"2018-09-04","close":19.57},{"date":"2018-09-05","close":18.94},{"date":"2018-09-06","close":18.24},{"date":"2018-09-07","close":18.08},{"date":"2018-09-10","close":18.23},{"date":"2018-09-11","close":18.67},{"date":"2018-09-12","close":19.2},{"date":"2018-09-13","close":17.89},{"date":"2018-09-14","close":17.66},{"date":"2018-09-17","close":17.48},{"date":"2018-09-18","close":16.71},{"date":"2018-09-19","close":16.11},{"date":"2018-09-20","close":15.05},{"date":"2018-09-21","close":14.9},{"date":"2018-09-24","close":14.32},{"date":"2018-09-25","close":14.05},{"date":"2018-09-26","close":13.54},{"date":"2018-09-27","close":14.26},{"date":"2018-09-28","close":14.51},{"date":"2018-10-01","close":14.52},{"date":"2018-10-02","close":13.76},{"date":"2018-10-03","close":13.28},{"date":"2018-10-04","close":13.4},{"date":"2018-10-05","close":13.27},{"date":"2018-10-08","close":13.04},{"date":"2018-10-09","close":13.27},{"date":"2018-10-10","close":12.88},{"date":"2018-10-11","close":12.73},{"date":"2018-10-12","close":12.61},{"date":"2018-10-15","close":12.74},{"date":"2018-10-16","close":12.85},{"date":"2018-10-17","close":12.12},{"date":"2018-10-18","close":12.11},{"date":"2018-10-19","close":11.96},{"date":"2018-10-22","close":12.65},{"date":"2018-10-23","close":13.46},{"date":"2018-10-24","close":14.02},{"date":"2018-10-25","close":14.46},{"date":"2018-10-26","close":12.68},{"date":"2018-10-29","close":13.08},{"date":"2018-10-30","close":12.56},{"date":"2018-10-31","close":13.59},{"date":"2018-11-01","close":13.83},{"date":"2018-11-02","close":12.91},{"date":"2018-11-05","close":12.91},{"date":"2018-11-06","close":13.6},{"date":"2018-11-07","close":13.71},{"date":"2018-11-08","close":13.79},{"date":"2018-11-09","close":12.72},{"date":"2018-11-12","close":12.99},{"date":"2018-11-13","close":13.42},{"date":"2018-11-14","close":13.07},{"date":"2018-11-15","close":13.52},{"date":"2018-11-16","close":13.28},{"date":"2018-11-19","close":12.97},{"date":"2018-11-20","close":12.53},{"date":"2018-11-21","close":12.45},{"date":"2018-11-23","close":12.35},{"date":"2018-11-26","close":12.65},{"date":"2018-11-27","close":12.39},{"date":"2018-11-28","close":12.39},{"date":"2018-11-29","close":12.08},{"date":"2018-11-30","close":12.03},{"date":"2018-12-03","close":9.28},{"date":"2018-12-04","close":8.8},{"date":"2018-12-06","close":8.95},{"date":"2018-12-07","close":9.04},{"date":"2018-12-10","close":9.59},{"date":"2018-12-11","close":9.86},{"date":"2018-12-12","close":9.53},{"date":"2018-12-13","close":9.64},{"date":"2018-12-14","close":9.87},{"date":"2018-12-17","close":9.72},{"date":"2018-12-18","close":9.8},{"date":"2018-12-19","close":9.71},{"date":"2018-12-20","close":9.54},{"date":"2018-12-21","close":9.4},{"date":"2018-12-24","close":9.18},{"date":"2018-12-26","close":9.95},{"date":"2018-12-27","close":10.35},{"date":"2018-12-28","close":10.67},{"date":"2018-12-31","close":9.98},{"date":"2019-01-02","close":10.12},{"date":"2019-01-03","close":9.12},{"date":"2019-01-04","close":9.0},{"date":"2019-01-07","close":8.8},{"date":"2019-01-08","close":8.26},{"date":"2019-01-09","close":7.75},{"date":"2019-01-10","close":7.81},{"date":"2019-01-11","close":7.9},{"date":"2019-01-14","close":7.27},{"date":"2019-01-15","close":7.48},{"date":"2019-01-16","close":7.7},{"date":"2019-01-17","close":7.88},{"date":"2019-01-18","close":7.54},{"date":"2019-01-22","close":7.52},{"date":"2019-01-23","close":7.31},{"date":"2019-01-24","close":7.04},{"date":"2019-01-25","close":6.8},{"date":"2019-01-28","close":6.88},{"date":"2019-01-29","close":7.09},{"date":"2019-01-30","close":6.9},{"date":"2019-01-31","close":7.19},{"date":"2019-02-01","close":7.43},{"date":"2019-02-04","close":7.17},{"date":"2019-02-05","close":7.57},{"date":"2019-02-06","close":3.86},{"date":"2019-02-07","close":3.77},{"date":"2019-02-08","close":3.66},{"date":"2019-02-11","close":3.68},{"date":"2019-02-12","close":3.68},{"date":"2019-02-13","close":3.6},{"date":"2019-02-14","close":3.76},{"date":"2019-02-15","close":3.68},{"date":"2019-02-19","close":3.7},{"date":"2019-02-20","close":3.95},{"date":"2019-02-21","close":4.06},{"date":"2019-02-22","close":3.99},{"date":"2019-02-25","close":3.99},{"date":"2019-02-26","close":4.2},{"date":"2019-02-27","close":4.12},{"date":"2019-02-28","close":4.33},{"date":"2019-03-01","close":4.46},{"date":"2019-03-04","close":4.56},{"date":"2019-03-05","close":4.77},{"date":"2019-03-06","close":4.61},{"date":"2019-03-07","close":4.36},{"date":"2019-03-08","close":4.36},{"date":"2019-03-11","close":4.48},{"date":"2019-03-12","close":4.42},{"date":"2019-03-13","close":4.31},{"date":"2019-03-14","close":4.28},{"date":"2019-03-15","close":4.36},{"date":"2019-03-18","close":4.33},{"date":"2019-03-19","close":4.15},{"date":"2019-03-20","close":4.09},{"date":"2019-03-21","close":4.22},{"date":"2019-03-22","close":4.09},{"date":"2019-03-25","close":4.1},{"date":"2019-03-26","close":4.13},{"date":"2019-03-27","close":4.13},{"date":"2019-03-28","close":4.15},{"date":"2019-03-29","close":4.13},{"date":"2019-04-01","close":4.25},{"date":"2019-04-02","close":4.13},{"date":"2019-04-03","close":4.13},{"date":"2019-04-04","close":4.14},{"date":"2019-04-05","close":4.26},{"date":"2019-04-08","close":4.16},{"date":"2019-04-09","close":4.08},{"date":"2019-04-10","close":4.14},{"date":"2019-04-11","close":4.01},{"date":"2019-04-12","close":3.93},{"date":"2019-04-15","close":3.98},{"date":"2019-04-16","close":3.91},{"date":"2019-04-17","close":3.92},{"date":"2019-04-18","close":3.89},{"date":"2019-04-22","close":3.9},{"date":"2019-04-23","close":4.07},{"date":"2019-04-24","close":3.95},{"date":"2019-04-25","close":3.79},{"date":"2019-04-26","close":3.85},{"date":"2019-04-29","close":3.93},{"date":"2019-04-30","close":3.97},{"date":"2019-05-01","close":4.15},{"date":"2019-05-02","close":4.03},{"date":"2019-05-03","close":4.08},{"date":"2019-05-06","close":4.07},{"date":"2019-05-07","close":3.9},{"date":"2019-05-08","close":3.93},{"date":"2019-05-09","close":3.99},{"date":"2019-05-10","close":4.09},{"date":"2019-05-13","close":3.9},{"date":"2019-05-14","close":4.03},{"date":"2019-05-15","close":4.26},{"date":"2019-05-16","close":4.21},{"date":"2019-05-17","close":4.12},{"date":"2019-05-20","close":3.98},{"date":"2019-05-21","close":4.02},{"date":"2019-05-22","close":4.04},{"date":"2019-05-23","close":3.88},{"date":"2019-05-24","close":3.87},{"date":"2019-05-28","close":3.76},{"date":"2019-05-29","close":3.71},{"date":"2019-05-30","close":3.63},{"date":"2019-05-31","close":3.43},{"date":"2019-06-03","close":3.42},{"date":"2019-06-04","close":3.63},{"date":"2019-06-05","close":3.57},{"date":"2019-06-06","close":3.57},{"date":"2019-06-07","close":3.65},{"date":"2019-06-10","close":3.62},{"date":"2019-06-11","close":3.63},{"date":"2019-06-12","close":3.63},{"date":"2019-06-13","close":3.75},{"date":"2019-06-14","close":3.71},{"date":"2019-06-17","close":3.89},{"date":"2019-06-18","close":3.89},{"date":"2019-06-19","close":3.99},{"date":"2019-06-20","close":4.03},{"date":"2019-06-21","close":4.15},{"date":"2019-06-24","close":3.93},{"date":"2019-06-25","close":4.01},{"date":"2019-06-26","close":3.91},{"date":"2019-06-27","close":3.95},{"date":"2019-06-28","close":4.01},{"date":"2019-07-01","close":4.15},{"date":"2019-07-02","close":4.33},{"date":"2019-07-03","close":4.48},{"date":"2019-07-05","close":4.34},{"date":"2019-07-08","close":4.27},{"date":"2019-07-09","close":4.39},{"date":"2019-07-10","close":4.3},{"date":"2019-07-11","close":4.28},{"date":"2019-07-12","close":4.35},{"date":"2019-07-15","close":4.22},{"date":"2019-07-16","close":4.2},{"date":"2019-07-17","close":4.11},{"date":"2019-07-18","close":4.13},{"date":"2019-07-19","close":4.04},{"date":"2019-07-22","close":4.1},{"date":"2019-07-23","close":3.91},{"date":"2019-07-24","close":4.01},{"date":"2019-07-25","close":3.94},{"date":"2019-07-26","close":4.33},{"date":"2019-07-29","close":4.37},{"date":"2019-07-30","close":4.41},{"date":"2019-07-31","close":4.3},{"date":"2019-08-01","close":4.37},{"date":"2019-08-02","close":4.2},{"date":"2019-08-05","close":3.91},{"date":"2019-08-06","close":3.73},{"date":"2019-08-07","close":3.07},{"date":"2019-08-08","close":3.2},{"date":"2019-08-09","close":3.07},{"date":"2019-08-12","close":3.0},{"date":"2019-08-13","close":3.07},{"date":"2019-08-14","close":2.93},{"date":"2019-08-15","close":2.8},{"date":"2019-08-16","close":2.98},{"date":"2019-08-19","close":2.95},{"date":"2019-08-20","close":2.92},{"date":"2019-08-21","close":2.93},{"date":"2019-08-22","close":2.89},{"date":"2019-08-23","close":2.72},{"date":"2019-08-26","close":2.76},{"date":"2019-08-27","close":2.84},{"date":"2019-08-28","close":2.88},{"date":"2019-08-29","close":3.0},{"date":"2019-08-30","close":3.14},{"date":"2019-09-03","close":3.23},{"date":"2019-09-04","close":3.16},{"date":"2019-09-05","close":3.25},{"date":"2019-09-06","close":3.35},{"date":"2019-09-09","close":3.4},{"date":"2019-09-10","close":3.52},{"date":"2019-09-11","close":3.68},{"date":"2019-09-12","close":3.74},{"date":"2019-09-13","close":3.6},{"date":"2019-09-16","close":3.71},{"date":"2019-09-17","close":3.64},{"date":"2019-09-18","close":3.64},{"date":"2019-09-19","close":3.64},{"date":"2019-09-20","close":3.63},{"date":"2019-09-23","close":3.64},{"date":"2019-09-24","close":3.34},{"date":"2019-09-25","close":3.5},{"date":"2019-09-26","close":3.44},{"date":"2019-09-27","close":3.48},{"date":"2019-09-30","close":3.41},{"date":"2019-10-01","close":3.27},{"date":"2019-10-02","close":3.26},{"date":"2019-10-03","close":3.17},{"date":"2019-10-04","close":3.25},{"date":"2019-10-07","close":3.37},{"date":"2019-10-08","close":3.32},{"date":"2019-10-09","close":3.15},{"date":"2019-10-10","close":3.06},{"date":"2019-10-11","close":3.2},{"date":"2019-10-14","close":3.3},{"date":"2019-10-15","close":3.39},{"date":"2019-10-16","close":3.49},{"date":"2019-10-17","close":3.51},{"date":"2019-10-18","close":3.46},{"date":"2019-10-21","close":3.4},{"date":"2019-10-22","close":3.41},{"date":"2019-10-23","close":3.42},{"date":"2019-10-24","close":3.52},{"date":"2019-10-25","close":3.5},{"date":"2019-10-28","close":3.55},{"date":"2019-10-29","close":3.57},{"date":"2019-10-30","close":3.48},{"date":"2019-10-31","close":3.41},{"date":"2019-11-01","close":3.42},{"date":"2019-11-04","close":3.39},{"date":"2019-11-05","close":3.44},{"date":"2019-11-06","close":3.39},{"date":"2019-11-07","close":3.46},{"date":"2019-11-08","close":2.84},{"date":"2019-11-11","close":2.68},{"date":"2019-11-12","close":2.93},{"date":"2019-11-13","close":2.98},{"date":"2019-11-14","close":2.98},{"date":"2019-11-15","close":2.94},{"date":"2019-11-18","close":2.79},{"date":"2019-11-19","close":2.76},{"date":"2019-11-20","close":2.75},{"date":"2019-11-21","close":2.69},{"date":"2019-11-22","close":2.83},{"date":"2019-11-25","close":2.88},{"date":"2019-11-26","close":2.92},{"date":"2019-11-27","close":3.19},{"date":"2019-11-29","close":3.46},{"date":"2019-12-02","close":3.31},{"date":"2019-12-03","close":3.39},{"date":"2019-12-04","close":3.25},{"date":"2019-12-05","close":3.12},{"date":"2019-12-06","close":3.28},{"date":"2019-12-09","close":3.26},{"date":"2019-12-10","close":3.15},{"date":"2019-12-11","close":3.12},{"date":"2019-12-12","close":3.87},{"date":"2019-12-13","close":4.21},{"date":"2019-12-16","close":4.05},{"date":"2019-12-17","close":4.26},{"date":"2019-12-18","close":4.65},{"date":"2019-12-19","close":4.57},{"date":"2019-12-20","close":4.49},{"date":"2019-12-23","close":4.36},{"date":"2019-12-24","close":4.37},{"date":"2019-12-26","close":4.39},{"date":"2019-12-27","close":4.25},{"date":"2019-12-30","close":4.26},{"date":"2019-12-31","close":4.21},{"date":"2020-01-02","close":4.97},{"date":"2020-01-03","close":4.78},{"date":"2020-01-06","close":4.9},{"date":"2020-01-07","close":4.81},{"date":"2020-01-08","close":4.76},{"date":"2020-01-09","close":4.42},{"date":"2020-01-10","close":4.26},{"date":"2020-01-13","close":4.38},{"date":"2020-01-14","close":4.55},{"date":"2020-01-15","close":4.53},{"date":"2020-01-16","close":4.51},{"date":"2020-01-17","close":4.57},{"date":"2020-01-21","close":4.38},{"date":"2020-01-22","close":4.38},{"date":"2020-01-23","close":4.41},{"date":"2020-01-24","close":4.57},{"date":"2020-01-27","close":4.42},{"date":"2020-01-28","close":4.4},{"date":"2020-01-29","close":4.39},{"date":"2020-01-30","close":4.42},{"date":"2020-01-31","close":4.27},{"date":"2020-02-03","close":4.41},{"date":"2020-02-04","close":4.21},{"date":"2020-02-05","close":4.19},{"date":"2020-02-06","close":4.01},{"date":"2020-02-07","close":3.73},{"date":"2020-02-10","close":3.58},{"date":"2020-02-11","close":3.5},{"date":"2020-02-12","close":3.5},{"date":"2020-02-13","close":3.39},{"date":"2020-02-14","close":3.69},{"date":"2020-02-18","close":3.65},{"date":"2020-02-19","close":3.76},{"date":"2020-02-20","close":3.56},{"date":"2020-02-21","close":3.41},{"date":"2020-02-24","close":3.31},{"date":"2020-02-25","close":4.0},{"date":"2020-02-26","close":3.62},{"date":"2020-02-27","close":3.29},{"date":"2020-02-28","close":3.28},{"date":"2020-03-02","close":3.31},{"date":"2020-03-03","close":3.19},{"date":"2020-03-04","close":3.2},{"date":"2020-03-05","close":2.91},{"date":"2020-03-06","close":3.21},{"date":"2020-03-09","close":2.84},{"date":"2020-03-10","close":2.75},{"date":"2020-03-11","close":2.5},{"date":"2020-03-12","close":1.96},{"date":"2020-03-13","close":2.0},{"date":"2020-03-16","close":1.5},{"date":"2020-03-17","close":1.67},{"date":"2020-03-18","close":1.57},{"date":"2020-03-19","close":1.9},{"date":"2020-03-20","close":1.67},{"date":"2020-03-23","close":1.84},{"date":"2020-03-24","close":1.83},{"date":"2020-03-25","close":1.76},{"date":"2020-03-26","close":2.03},{"date":"2020-03-27","close":1.97},{"date":"2020-03-30","close":2.13},{"date":"2020-03-31","close":2.43},{"date":"2020-04-01","close":2.08},{"date":"2020-04-02","close":1.99},{"date":"2020-04-03","close":1.95},{"date":"2020-04-06","close":2.04},{"date":"2020-04-07","close":2.07},{"date":"2020-04-08","close":2.19},{"date":"2020-04-09","close":2.38},{"date":"2020-04-13","close":2.35},{"date":"2020-04-14","close":2.41},{"date":"2020-04-15","close":2.22},{"date":"2020-04-16","close":2.12},{"date":"2020-04-17","close":2.19},{"date":"2020-04-20","close":2.37},{"date":"2020-04-21","close":2.31},{"date":"2020-04-22","close":2.33},{"date":"2020-04-23","close":2.33},{"date":"2020-04-24","close":2.33},{"date":"2020-04-27","close":2.65},{"date":"2020-04-28","close":2.61},{"date":"2020-04-29","close":2.93},{"date":"2020-04-30","close":2.74},{"date":"2020-05-01","close":2.66},{"date":"2020-05-04","close":2.49},{"date":"2020-05-05","close":2.45},{"date":"2020-05-06","close":2.49},{"date":"2020-05-07","close":2.49},{"date":"2020-05-08","close":2.59},{"date":"2020-05-11","close":2.75},{"date":"2020-05-12","close":2.31},{"date":"2020-05-13","close":2.06},{"date":"2020-05-14","close":2.09},{"date":"2020-05-15","close":2.23},{"date":"2020-05-18","close":2.23},{"date":"2020-05-19","close":2.32},{"date":"2020-05-20","close":2.45},{"date":"2020-05-21","close":2.35},{"date":"2020-05-22","close":2.41},{"date":"2020-05-26","close":2.41},{"date":"2020-05-27","close":2.49},{"date":"2020-05-28","close":2.33},{"date":"2020-05-29","close":2.21},{"date":"2020-06-01","close":2.37},{"date":"2020-06-02","close":2.59},{"date":"2020-06-03","close":2.39},{"date":"2020-06-04","close":2.61},{"date":"2020-06-05","close":2.82},{"date":"2020-06-08","close":2.71},{"date":"2020-06-09","close":2.64},{"date":"2020-06-10","close":2.5},{"date":"2020-06-11","close":2.24},{"date":"2020-06-12","close":2.26},{"date":"2020-06-15","close":2.44},{"date":"2020-06-16","close":2.51},{"date":"2020-06-17","close":2.56},{"date":"2020-06-18","close":2.64},{"date":"2020-06-19","close":2.61},{"date":"2020-06-22","close":2.56},{"date":"2020-06-23","close":2.59},{"date":"2020-06-24","close":2.46},{"date":"2020-06-25","close":2.58},{"date":"2020-06-26","close":2.46},{"date":"2020-06-29","close":2.64},{"date":"2020-06-30","close":2.58},{"date":"2020-07-01","close":2.61},{"date":"2020-07-02","close":2.62},{"date":"2020-07-06","close":2.69},{"date":"2020-07-07","close":2.54},{"date":"2020-07-08","close":2.57},{"date":"2020-07-09","close":2.59},{"date":"2020-07-10","close":2.94},{"date":"2020-07-13","close":2.88},{"date":"2020-07-14","close":2.9},{"date":"2020-07-15","close":2.93},{"date":"2020-07-16","close":2.81},{"date":"2020-07-17","close":2.84},{"date":"2020-07-20","close":2.78},{"date":"2020-07-21","close":3.53},{"date":"2020-07-22","close":3.43},{"date":"2020-07-23","close":3.65},{"date":"2020-07-24","close":3.44},{"date":"2020-07-27","close":3.4},{"date":"2020-07-28","close":3.29},{"date":"2020-07-29","close":4.09},{"date":"2020-07-30","close":4.34},{"date":"2020-07-31","close":4.22},{"date":"2020-08-03","close":4.63},{"date":"2020-08-04","close":5.21},{"date":"2020-08-05","close":4.97},{"date":"2020-08-06","close":6.36},{"date":"2020-08-07","close":5.87},{"date":"2020-08-10","close":6.0},{"date":"2020-08-11","close":5.9},{"date":"2020-08-12","close":5.87},{"date":"2020-08-13","close":5.99},{"date":"2020-08-14","close":5.51},{"date":"2020-08-17","close":5.65},{"date":"2020-08-18","close":5.82},{"date":"2020-08-19","close":5.98},{"date":"2020-08-20","close":6.03},{"date":"2020-08-21","close":6.42},{"date":"2020-08-24","close":6.56},{"date":"2020-08-25","close":6.56},{"date":"2020-08-26","close":6.82},{"date":"2020-08-27","close":5.84},{"date":"2020-08-28","close":5.8},{"date":"2020-08-31","close":5.73},{"date":"2020-09-01","close":5.81},{"date":"2020-09-02","close":5.95},{"date":"2020-09-03","close":5.63},{"date":"2020-09-04","close":5.32},{"date":"2020-09-08","close":5.1},{"date":"2020-09-09","close":5.34},{"date":"2020-09-10","close":5.37},{"date":"2020-09-11","close":5.67},{"date":"2020-09-14","close":5.53},{"date":"2020-09-15","close":5.66},{"date":"2020-09-16","close":5.89},{"date":"2020-09-17","close":5.66},{"date":"2020-09-18","close":5.59},{"date":"2020-09-21","close":5.51},{"date":"2020-09-22","close":5.76},{"date":"2020-09-23","close":5.26},{"date":"2020-09-24","close":5.03},{"date":"2020-09-25","close":5.12},{"date":"2020-09-28","close":5.22},{"date":"2020-09-29","close":5.27},{"date":"2020-09-30","close":5.26},{"date":"2020-10-01","close":5.29},{"date":"2020-10-02","close":5.17},{"date":"2020-10-05","close":5.44},{"date":"2020-10-06","close":5.44},{"date":"2020-10-07","close":5.48},{"date":"2020-10-08","close":5.69},{"date":"2020-10-09","close":5.74},{"date":"2020-10-12","close":5.73},{"date":"2020-10-13","close":5.53},{"date":"2020-10-14","close":5.45},{"date":"2020-10-15","close":5.52},{"date":"2020-10-16","close":5.38},{"date":"2020-10-19","close":5.33},{"date":"2020-10-20","close":5.41},{"date":"2020-10-21","close":5.48},{"date":"2020-10-22","close":5.32},{"date":"2020-10-23","close":5.17},{"date":"2020-10-26","close":5.06},{"date":"2020-10-27","close":4.97},{"date":"2020-10-28","close":4.78},{"date":"2020-10-29","close":4.68},{"date":"2020-10-30","close":4.46},{"date":"2020-11-02","close":4.67},{"date":"2020-11-03","close":4.72},{"date":"2020-11-04","close":4.72},{"date":"2020-11-05","close":5.16},{"date":"2020-11-06","close":5.04},{"date":"2020-11-09","close":4.82},{"date":"2020-11-10","close":4.83},{"date":"2020-11-11","close":4.74},{"date":"2020-11-12","close":4.65},{"date":"2020-11-13","close":4.93},{"date":"2020-11-16","close":4.94},{"date":"2020-11-17","close":5.02},{"date":"2020-11-18","close":5.1},{"date":"2020-11-19","close":5.29},{"date":"2020-11-20","close":5.37},{"date":"2020-11-23","close":5.4},{"date":"2020-11-24","close":5.3},{"date":"2020-11-25","close":5.5},{"date":"2020-11-27","close":5.47},{"date":"2020-11-30","close":5.26},{"date":"2020-12-01","close":6.9},{"date":"2020-12-02","close":5.63},{"date":"2020-12-03","close":6.79},{"date":"2020-12-04","close":7.08},{"date":"2020-12-07","close":7.22},{"date":"2020-12-08","close":8.27},{"date":"2020-12-09","close":7.79},{"date":"2020-12-10","close":7.91},{"date":"2020-12-11","close":7.99},{"date":"2020-12-14","close":8.43},{"date":"2020-12-15","close":8.58},{"date":"2020-12-16","close":8.42},{"date":"2020-12-17","close":8.34},{"date":"2020-12-18","close":8.4},{"date":"2020-12-21","close":8.21},{"date":"2020-12-22","close":8.33},{"date":"2020-12-23","close":8.2},{"date":"2020-12-24","close":8.03},{"date":"2020-12-28","close":8.23},{"date":"2020-12-29","close":7.7},{"date":"2020-12-30","close":7.85},{"date":"2020-12-31","close":7.79},{"date":"2021-01-04","close":7.49},{"date":"2021-01-05","close":7.75},{"date":"2021-01-06","close":7.91},{"date":"2021-01-07","close":8.41},{"date":"2021-01-08","close":8.43},{"date":"2021-01-11","close":8.35},{"date":"2021-01-12","close":8.51},{"date":"2021-01-13","close":8.56},{"date":"2021-01-14","close":8.57},{"date":"2021-01-15","close":7.89},{"date":"2021-01-19","close":7.92},{"date":"2021-01-20","close":8.12},{"date":"2021-01-21","close":8.3},{"date":"2021-01-22","close":8.11},{"date":"2021-01-25","close":8.11},{"date":"2021-01-26","close":8.27},{"date":"2021-01-27","close":8.13},{"date":"2021-01-28","close":8.34},{"date":"2021-01-29","close":8.41},{"date":"2021-02-01","close":10.18},{"date":"2021-02-02","close":9.03},{"date":"2021-02-03","close":8.8},{"date":"2021-02-04","close":8.42},{"date":"2021-02-05","close":8.22},{"date":"2021-02-08","close":8.2},{"date":"2021-02-09","close":8.65},{"date":"2021-02-10","close":8.11},{"date":"2021-02-11","close":8.17},{"date":"2021-02-12","close":7.86},{"date":"2021-02-16","close":7.65},{"date":"2021-02-17","close":7.6},{"date":"2021-02-18","close":7.28},{"date":"2021-02-19","close":7.34},{"date":"2021-02-22","close":7.08},{"date":"2021-02-23","close":6.68},{"date":"2021-02-24","close":7.52},{"date":"2021-02-25","close":6.77},{"date":"2021-02-26","close":6.96},{"date":"2021-03-01","close":7.41},{"date":"2021-03-02","close":7.54},{"date":"2021-03-03","close":7.13},{"date":"2021-03-04","close":6.85},{"date":"2021-03-05","close":6.71},{"date":"2021-03-08","close":6.93},{"date":"2021-03-09","close":7.62},{"date":"2021-03-10","close":7.95},{"date":"2021-03-11","close":8.05},{"date":"2021-03-12","close":8.02},{"date":"2021-03-15","close":8.49},{"date":"2021-03-16","close":8.13},{"date":"2021-03-17","close":8.41},{"date":"2021-03-18","close":7.86},{"date":"2021-03-19","close":8.08},{"date":"2021-03-22","close":8.45},{"date":"2021-03-23","close":8.05},{"date":"2021-03-24","close":7.23},{"date":"2021-03-25","close":7.29},{"date":"2021-03-26","close":6.9},{"date":"2021-03-29","close":6.2},{"date":"2021-03-30","close":6.2},{"date":"2021-03-31","close":6.28},{"date":"2021-04-01","close":6.53},{"date":"2021-04-05","close":6.35},{"date":"2021-04-06","close":6.56},{"date":"2021-04-07","close":6.41},{"date":"2021-04-08","close":6.5},{"date":"2021-04-09","close":6.35},{"date":"2021-04-12","close":6.04},{"date":"2021-04-13","close":6.04},{"date":"2021-04-14","close":5.97},{"date":"2021-04-15","close":5.95},{"date":"2021-04-16","close":6.25},{"date":"2021-04-19","close":6.09},{"date":"2021-04-20","close":5.91},{"date":"2021-04-21","close":6.17},{"date":"2021-04-22","close":6.21},{"date":"2021-04-23","close":6.4},{"date":"2021-04-26","close":6.62},{"date":"2021-04-27","close":6.39},{"date":"2021-04-28","close":6.31},{"date":"2021-04-29","close":6.28},{"date":"2021-04-30","close":6.13},{"date":"2021-05-03","close":6.15},{"date":"2021-05-04","close":5.96},{"date":"2021-05-05","close":5.95},{"date":"2021-05-06","close":6.47},{"date":"2021-05-07","close":6.68},{"date":"2021-05-10","close":6.04},{"date":"2021-05-11","close":6.28},{"date":"2021-05-12","close":6.01},{"date":"2021-05-13","close":5.78},{"date":"2021-05-14","close":6.16},{"date":"2021-05-17","close":6.27},{"date":"2021-05-18","close":6.33},{"date":"2021-05-19","close":6.26},{"date":"2021-05-20","close":6.34},{"date":"2021-05-21","close":6.4},{"date":"2021-05-24","close":6.38},{"date":"2021-05-25","close":6.65},{"date":"2021-05-26","close":6.92},{"date":"2021-05-27","close":6.75},{"date":"2021-05-28","close":6.71},{"date":"2021-06-01","close":6.72},{"date":"2021-06-02","close":6.78},{"date":"2021-06-03","close":6.57},{"date":"2021-06-04","close":6.54},{"date":"2021-06-07","close":6.69},{"date":"2021-06-08","close":6.98},{"date":"2021-06-09","close":6.89},{"date":"2021-06-10","close":6.79},{"date":"2021-06-11","close":6.86},{"date":"2021-06-14","close":6.89},{"date":"2021-06-15","close":6.89},{"date":"2021-06-16","close":7.08},{"date":"2021-06-17","close":7.37},{"date":"2021-06-18","close":7.02},{"date":"2021-06-21","close":6.97},{"date":"2021-06-22","close":7.2},{"date":"2021-06-23","close":7.33},{"date":"2021-06-24","close":7.21},{"date":"2021-06-25","close":7.12},{"date":"2021-06-28","close":7.03},{"date":"2021-06-29","close":6.87},{"date":"2021-06-30","close":6.77},{"date":"2021-07-01","close":6.79},{"date":"2021-07-02","close":6.66},{"date":"2021-07-06","close":6.58},{"date":"2021-07-07","close":6.42},{"date":"2021-07-08","close":6.23},{"date":"2021-07-09","close":6.27},{"date":"2021-07-12","close":6.31},{"date":"2021-07-13","close":6.03},{"date":"2021-07-14","close":5.97},{"date":"2021-07-15","close":6.39},{"date":"2021-07-16","close":5.94},{"date":"2021-07-19","close":6.14},{"date":"2021-07-20","close":6.26},{"date":"2021-07-21","close":6.64},{"date":"2021-07-22","close":6.28},{"date":"2021-07-23","close":6.24},{"date":"2021-07-26","close":6.32},{"date":"2021-07-27","close":6.13},{"date":"2021-07-28","close":6.28},{"date":"2021-07-29","close":6.29},{"date":"2021-07-30","close":6.11},{"date":"2021-08-02","close":6.24},{"date":"2021-08-03","close":6.19},{"date":"2021-08-04","close":6.12},{"date":"2021-08-05","close":6.03},{"date":"2021-08-06","close":5.98},{"date":"2021-08-09","close":6.08},{"date":"2021-08-10","close":6.25},{"date":"2021-08-11","close":6.11},{"date":"2021-08-12","close":6.12},{"date":"2021-08-13","close":5.97},{"date":"2021-08-16","close":5.78},{"date":"2021-08-17","close":5.58},{"date":"2021-08-18","close":5.68},{"date":"2021-08-19","close":5.56},{"date":"2021-08-20","close":5.73},{"date":"2021-08-23","close":5.88},{"date":"2021-08-24","close":5.98},{"date":"2021-08-25","close":6.1},{"date":"2021-08-26","close":5.92},{"date":"2021-08-27","close":6.09},{"date":"2021-08-30","close":6.12},{"date":"2021-08-31","close":6.2},{"date":"2021-09-01","close":6.26},{"date":"2021-09-02","close":6.38},{"date":"2021-09-03","close":6.29},{"date":"2021-09-07","close":6.22},{"date":"2021-09-08","close":6.1},{"date":"2021-09-09","close":6.37},{"date":"2021-09-10","close":6.32},{"date":"2021-09-13","close":6.46},{"date":"2021-09-14","close":6.28},{"date":"2021-09-15","close":6.32},{"date":"2021-09-16","close":6.43},{"date":"2021-09-17","close":6.63},{"date":"2021-09-20","close":6.31},{"date":"2021-09-21","close":6.29},{"date":"2021-09-22","close":6.34},{"date":"2021-09-23","close":6.5},{"date":"2021-09-24","close":6.49},{"date":"2021-09-27","close":6.67},{"date":"2021-09-28","close":6.36},{"date":"2021-09-29","close":6.37},{"date":"2021-09-30","close":6.41},{"date":"2021-10-01","close":6.45},{"date":"2021-10-04","close":6.3},{"date":"2021-10-05","close":6.23},{"date":"2021-10-06","close":6.23},{"date":"2021-10-07","close":6.5},{"date":"2021-10-08","close":6.43},{"date":"2021-10-11","close":6.41},{"date":"2021-10-12","close":6.32},{"date":"2021-10-13","close":6.27},{"date":"2021-10-14","close":6.45},{"date":"2021-10-15","close":6.49},{"date":"2021-10-18","close":6.5},{"date":"2021-10-19","close":6.58},{"date":"2021-10-20","close":6.61},{"date":"2021-10-21","close":6.58},{"date":"2021-10-22","close":6.49},{"date":"2021-10-25","close":6.7},{"date":"2021-10-26","close":6.64},{"date":"2021-10-27","close":6.62},{"date":"2021-10-28","close":6.84},{"date":"2021-10-29","close":6.9},{"date":"2021-11-01","close":6.92},{"date":"2021-11-02","close":6.66},{"date":"2021-11-03","close":6.78},{"date":"2021-11-04","close":6.75},{"date":"2021-11-05","close":6.94},{"date":"2021-11-08","close":6.94},{"date":"2021-11-09","close":7.01},{"date":"2021-11-10","close":7.74},{"date":"2021-11-11","close":7.81},{"date":"2021-11-12","close":7.75},{"date":"2021-11-15","close":7.59},{"date":"2021-11-16","close":8.2},{"date":"2021-11-17","close":8.15},{"date":"2021-11-18","close":7.91},{"date":"2021-11-19","close":7.9},{"date":"2021-11-22","close":8.04},{"date":"2021-11-23","close":8.27},{"date":"2021-11-24","close":8.26},{"date":"2021-11-26","close":7.91},{"date":"2021-11-29","close":7.92},{"date":"2021-11-30","close":7.75},{"date":"2021-12-01","close":7.51},{"date":"2021-12-02","close":7.91},{"date":"2021-12-03","close":7.92},{"date":"2021-12-06","close":8.22},{"date":"2021-12-07","close":8.6},{"date":"2021-12-08","close":8.94},{"date":"2021-12-09","close":9.24},{"date":"2021-12-10","close":9.03},{"date":"2021-12-13","close":8.94},{"date":"2021-12-14","close":8.55},{"date":"2021-12-15","close":8.83},{"date":"2021-12-16","close":8.83},{"date":"2021-12-17","close":9.34},{"date":"2021-12-20","close":9.66},{"date":"2021-12-21","close":10.12},{"date":"2021-12-22","close":10.21},{"date":"2021-12-23","close":10.21},{"date":"2021-12-27","close":10.38},{"date":"2021-12-28","close":10.18},{"date":"2021-12-29","close":10.23},{"date":"2021-12-30","close":10.46},{"date":"2021-12-31","close":10.49},{"date":"2022-01-03","close":10.39},{"date":"2022-01-04","close":10.6},{"date":"2022-01-05","close":10.19},{"date":"2022-01-06","close":10.22},{"date":"2022-01-07","close":9.74},{"date":"2022-01-10","close":9.57},{"date":"2022-01-11","close":9.75},{"date":"2022-01-12","close":9.68},{"date":"2022-01-13","close":9.73},{"date":"2022-01-14","close":9.66},{"date":"2022-01-18","close":9.19},{"date":"2022-01-19","close":9.01},{"date":"2022-01-20","close":8.61},{"date":"2022-01-21","close":8.21},{"date":"2022-01-24","close":8.16},{"date":"2022-01-25","close":8.1},{"date":"2022-01-26","close":8.04},{"date":"2022-01-27","close":7.58},{"date":"2022-01-28","close":8.28},{"date":"2022-01-31","close":8.69},{"date":"2022-02-01","close":8.64},{"date":"2022-02-02","close":8.41},{"date":"2022-02-03","close":8.26},{"date":"2022-02-04","close":8.71},{"date":"2022-02-07","close":8.48},{"date":"2022-02-08","close":8.8},{"date":"2022-02-09","close":8.93},{"date":"2022-02-10","close":8.75},{"date":"2022-02-11","close":8.55},{"date":"2022-02-14","close":8.73},{"date":"2022-02-15","close":9.2},{"date":"2022-02-16","close":9.26},{"date":"2022-02-17","close":8.97},{"date":"2022-02-18","close":8.67},{"date":"2022-02-22","close":8.5},{"date":"2022-02-23","close":8.29},{"date":"2022-02-24","close":8.79},{"date":"2022-02-25","close":8.98},{"date":"2022-02-28","close":9.28},{"date":"2022-03-01","close":8.68},{"date":"2022-03-02","close":11.19},{"date":"2022-03-03","close":11.32},{"date":"2022-03-04","close":10.77},{"date":"2022-03-07","close":10.27},{"date":"2022-03-08","close":10.18},{"date":"2022-03-09","close":10.31},{"date":"2022-03-10","close":10.21},{"date":"2022-03-11","close":9.74},{"date":"2022-03-14","close":9.12},{"date":"2022-03-15","close":9.33},{"date":"2022-03-16","close":9.54},{"date":"2022-03-17","close":9.53},{"date":"2022-03-18","close":9.51},{"date":"2022-03-21","close":9.13},{"date":"2022-03-22","close":9.11},{"date":"2022-03-23","close":8.91},{"date":"2022-03-24","close":8.87},{"date":"2022-03-25","close":8.75},{"date":"2022-03-28","close":8.61},{"date":"2022-03-29","close":9.08},{"date":"2022-03-30","close":8.78},{"date":"2022-03-31","close":8.86},{"date":"2022-04-01","close":8.77},{"date":"2022-04-04","close":9.2},{"date":"2022-04-05","close":8.85},{"date":"2022-04-06","close":8.5},{"date":"2022-04-07","close":8.56},{"date":"2022-04-08","close":8.37},{"date":"2022-04-11","close":8.32},{"date":"2022-04-12","close":8.28},{"date":"2022-04-13","close":8.6},{"date":"2022-04-14","close":8.44},{"date":"2022-04-18","close":8.5},{"date":"2022-04-19","close":8.44},{"date":"2022-04-20","close":8.27},{"date":"2022-04-21","close":7.82},{"date":"2022-04-22","close":7.76},{"date":"2022-04-25","close":7.98},{"date":"2022-04-26","close":7.56},{"date":"2022-04-27","close":7.52},{"date":"2022-04-28","close":7.78},{"date":"2022-04-29","close":7.74},{"date":"2022-05-02","close":7.89},{"date":"2022-05-03","close":7.87},{"date":"2022-05-04","close":8.04},{"date":"2022-05-05","close":7.38},{"date":"2022-05-06","close":7.25},{"date":"2022-05-09","close":7.0},{"date":"2022-05-10","close":6.61},{"date":"2022-05-11","close":6.63},{"date":"2022-05-12","close":6.52},{"date":"2022-05-13","close":6.76},{"date":"2022-05-16","close":6.74},{"date":"2022-05-17","close":7.24},{"date":"2022-05-18","close":6.89},{"date":"2022-05-19","close":6.8},{"date":"2022-05-20","close":6.74},{"date":"2022-05-23","close":6.82},{"date":"2022-05-24","close":6.5},{"date":"2022-05-25","close":6.84},{"date":"2022-05-26","close":6.95},{"date":"2022-05-27","close":7.3},{"date":"2022-05-31","close":7.08},{"date":"2022-06-01","close":7.17},{"date":"2022-06-02","close":7.67},{"date":"2022-06-03","close":7.36},{"date":"2022-06-06","close":7.41},{"date":"2022-06-07","close":7.44},{"date":"2022-06-08","close":7.31},{"date":"2022-06-09","close":7.13},{"date":"2022-06-10","close":6.84},{"date":"2022-06-13","close":6.39},{"date":"2022-06-14","close":6.21},{"date":"2022-06-15","close":6.29},{"date":"2022-06-16","close":6.03},{"date":"2022-06-17","close":6.14},{"date":"2022-06-21","close":6.3},{"date":"2022-06-22","close":6.35},{"date":"2022-06-23","close":6.45},{"date":"2022-06-24","close":6.57},{"date":"2022-06-27","close":6.61},{"date":"2022-06-28","close":6.32},{"date":"2022-06-29","close":6.12},{"date":"2022-06-30","close":6.27},{"date":"2022-07-01","close":6.17},{"date":"2022-07-05","close":6.23},{"date":"2022-07-06","close":6.09},{"date":"2022-07-07","close":6.42},{"date":"2022-07-08","close":6.45},{"date":"2022-07-11","close":6.2},{"date":"2022-07-12","close":6.23},{"date":"2022-07-13","close":6.1},{"date":"2022-07-14","close":6.07},{"date":"2022-07-15","close":6.27},{"date":"2022-07-18","close":6.53},{"date":"2022-07-19","close":6.99},{"date":"2022-07-20","close":7.34},{"date":"2022-07-21","close":7.34},{"date":"2022-07-22","close":7.13},{"date":"2022-07-25","close":7.23},{"date":"2022-07-26","close":6.7},{"date":"2022-07-27","close":6.9},{"date":"2022-07-28","close":6.72},{"date":"2022-07-29","close":7.03},{"date":"2022-08-01","close":6.92},{"date":"2022-08-02","close":7.13},{"date":"2022-08-03","close":7.27},{"date":"2022-08-04","close":7.35},{"date":"2022-08-05","close":7.42},{"date":"2022-08-08","close":7.44},{"date":"2022-08-09","close":7.18},{"date":"2022-08-10","close":7.57},{"date":"2022-08-11","close":7.22},{"date":"2022-08-12","close":7.06},{"date":"2022-08-15","close":7.05},{"date":"2022-08-16","close":7.04},{"date":"2022-08-17","close":6.83},{"date":"2022-08-18","close":6.86},{"date":"2022-08-19","close":6.63},{"date":"2022-08-22","close":6.59},{"date":"2022-08-23","close":6.54},{"date":"2022-08-24","close":6.52},{"date":"2022-08-25","close":6.74},{"date":"2022-08-26","close":6.5},{"date":"2022-08-29","close":6.25},{"date":"2022-08-30","close":6.22},{"date":"2022-08-31","close":6.09},{"date":"2022-09-01","close":5.94},{"date":"2022-09-02","close":5.7},{"date":"2022-09-06","close":5.64},{"date":"2022-09-07","close":5.88},{"date":"2022-09-08","close":5.7},{"date":"2022-09-09","close":5.67},{"date":"2022-09-12","close":5.75},{"date":"2022-09-13","close":5.45},{"date":"2022-09-14","close":5.48},{"date":"2022-09-15","close":5.36},{"date":"2022-09-16","close":5.31},{"date":"2022-09-19","close":5.27},{"date":"2022-09-20","close":5.19},{"date":"2022-09-21","close":5.09},{"date":"2022-09-22","close":4.89},{"date":"2022-09-23","close":4.81},{"date":"2022-09-26","close":4.68},{"date":"2022-09-27","close":4.64},{"date":"2022-09-28","close":4.78},{"date":"2022-09-29","close":4.7},{"date":"2022-09-30","close":4.64},{"date":"2022-10-03","close":4.76},{"date":"2022-10-04","close":4.97},{"date":"2022-10-05","close":4.87},{"date":"2022-10-06","close":4.85},{"date":"2022-10-07","close":4.66},{"date":"2022-10-10","close":4.54},{"date":"2022-10-11","close":4.43},{"date":"2022-10-12","close":4.53},{"date":"2022-10-13","close":4.52},{"date":"2022-10-14","close":4.41},{"date":"2022-10-17","close":4.58},{"date":"2022-10-18","close":4.55},{"date":"2022-10-19","close":4.32},{"date":"2022-10-20","close":4.4},{"date":"2022-10-21","close":4.85},{"date":"2022-10-24","close":4.91},{"date":"2022-10-25","close":5.21},{"date":"2022-10-26","close":5.23},{"date":"2022-10-27","close":5.29},{"date":"2022-10-28","close":5.2},{"date":"2022-10-31","close":5.15},{"date":"2022-11-01","close":5.15},{"date":"2022-11-02","close":4.93},{"date":"2022-11-03","close":4.67},{"date":"2022-11-04","close":4.7},{"date":"2022-11-07","close":4.66},{"date":"2022-11-08","close":4.68},{"date":"2022-11-09","close":3.28},{"date":"2022-11-10","close":3.71},{"date":"2022-11-11","close":3.85},{"date":"2022-11-14","close":3.9},{"date":"2022-11-15","close":4.19},{"date":"2022-11-16","close":4.14},{"date":"2022-11-17","close":4.01},{"date":"2022-11-18","close":4.1},{"date":"2022-11-21","close":4.02},{"date":"2022-11-22","close":3.94},{"date":"2022-11-23","close":3.89},{"date":"2022-11-25","close":3.88},{"date":"2022-11-28","close":3.8},{"date":"2022-11-29","close":3.74},{"date":"2022-11-30","close":3.82},{"date":"2022-12-01","close":3.76},{"date":"2022-12-02","close":3.75},{"date":"2022-12-05","close":3.52},{"date":"2022-12-06","close":3.35},{"date":"2022-12-07","close":3.34},{"date":"2022-12-08","close":3.39},{"date":"2022-12-09","close":3.34},{"date":"2022-12-12","close":3.41},{"date":"2022-12-13","close":3.3},{"date":"2022-12-14","close":3.33},{"date":"2022-12-15","close":3.2},{"date":"2022-12-16","close":3.23},{"date":"2022-12-19","close":3.15},{"date":"2022-12-20","close":3.4},{"date":"2022-12-21","close":3.52},{"date":"2022-12-22","close":3.48},{"date":"2022-12-23","close":3.45},{"date":"2022-12-27","close":3.45},{"date":"2022-12-28","close":3.54},{"date":"2022-12-29","close":3.46},{"date":"2022-12-30","close":3.51},{"date":"2023-01-03","close":3.66},{"date":"2023-01-04","close":3.7},{"date":"2023-01-05","close":3.59},{"date":"2023-01-06","close":3.79},{"date":"2023-01-09","close":3.82},{"date":"2023-01-10","close":3.88},{"date":"2023-01-11","close":3.74},{"date":"2023-01-12","close":3.84},{"date":"2023-01-13","close":3.93},{"date":"2023-01-17","close":4.02},{"date":"2023-01-18","close":4.05},{"date":"2023-01-19","close":3.89},{"date":"2023-01-20","close":3.87},{"date":"2023-01-23","close":3.9},{"date":"2023-01-24","close":3.77},{"date":"2023-01-25","close":3.74},{"date":"2023-01-26","close":3.72},{"date":"2023-01-27","close":3.72},{"date":"2023-01-30","close":3.68},{"date":"2023-01-31","close":3.75},{"date":"2023-02-01","close":3.88},{"date":"2023-02-02","close":4.31},{"date":"2023-02-03","close":4.32},{"date":"2023-02-06","close":4.2},{"date":"2023-02-07","close":4.39},{"date":"2023-02-08","close":4.31},{"date":"2023-02-09","close":4.21},{"date":"2023-02-10","close":4.21},{"date":"2023-02-13","close":4.23},{"date":"2023-02-14","close":4.29},{"date":"2023-02-15","close":4.4},{"date":"2023-02-16","close":4.32},{"date":"2023-02-17","close":4.37},{"date":"2023-02-21","close":4.12},{"date":"2023-02-22","close":4.0},{"date":"2023-02-23","close":3.96},{"date":"2023-02-24","close":3.84},{"date":"2023-02-27","close":3.82},{"date":"2023-02-28","close":3.8},{"date":"2023-03-01","close":3.65},{"date":"2023-03-02","close":3.7},{"date":"2023-03-03","close":3.73},{"date":"2023-03-06","close":3.62},{"date":"2023-03-07","close":3.57},{"date":"2023-03-08","close":5.36},{"date":"2023-03-09","close":5.96},{"date":"2023-03-10","close":5.61},{"date":"2023-03-13","close":5.3},{"date":"2023-03-14","close":5.47},{"date":"2023-03-15","close":5.74},{"date":"2023-03-16","close":5.89},{"date":"2023-03-17","close":5.77},{"date":"2023-03-20","close":5.43},{"date":"2023-03-21","close":5.7},{"date":"2023-03-22","close":5.74},{"date":"2023-03-23","close":5.59},{"date":"2023-03-24","close":5.4},{"date":"2023-03-27","close":5.49},{"date":"2023-03-28","close":5.42},{"date":"2023-03-29","close":5.72},{"date":"2023-03-30","close":5.83},{"date":"2023-03-31","close":6.06},{"date":"2023-04-03","close":6.03},{"date":"2023-04-04","close":6.27},{"date":"2023-04-05","close":6.29},{"date":"2023-04-06","close":6.52},{"date":"2023-04-10","close":6.54},{"date":"2023-04-11","close":6.4},{"date":"2023-04-12","close":6.39},{"date":"2023-04-13","close":6.54},{"date":"2023-04-14","close":6.41},{"date":"2023-04-17","close":6.49},{"date":"2023-04-18","close":6.46},{"date":"2023-04-19","close":6.45},{"date":"2023-04-20","close":6.43},{"date":"2023-04-21","close":6.71},{"date":"2023-04-24","close":6.52},{"date":"2023-04-25","close":6.23},{"date":"2023-04-26","close":6.37},{"date":"2023-04-27","close":6.4},{"date":"2023-04-28","close":6.44},{"date":"2023-05-01","close":6.63},{"date":"2023-05-02","close":6.33},{"date":"2023-05-03","close":6.47},{"date":"2023-05-04","close":6.49},{"date":"2023-05-05","close":6.69},{"date":"2023-05-08","close":6.89},{"date":"2023-05-09","close":6.9},{"date":"2023-05-10","close":7.11},{"date":"2023-05-11","close":7.05},{"date":"2023-05-12","close":8.97},{"date":"2023-05-15","close":9.45},{"date":"2023-05-16","close":9.19},{"date":"2023-05-17","close":9.26},{"date":"2023-05-18","close":9.64},{"date":"2023-05-19","close":9.25},{"date":"2023-05-22","close":9.26},{"date":"2023-05-23","close":9.25},{"date":"2023-05-24","close":9.16},{"date":"2023-05-25","close":9.29},{"date":"2023-05-26","close":9.35},{"date":"2023-05-30","close":9.66},{"date":"2023-05-31","close":9.67},{"date":"2023-06-01","close":9.6},{"date":"2023-06-02","close":9.89},{"date":"2023-06-05","close":9.56},{"date":"2023-06-06","close":9.71},{"date":"2023-06-07","close":9.67},{"date":"2023-06-08","close":9.24},{"date":"2023-06-09","close":9.09},{"date":"2023-06-12","close":9.29},{"date":"2023-06-13","close":9.37},{"date":"2023-06-14","close":9.28},{"date":"2023-06-15","close":9.49},{"date":"2023-06-16","close":9.38},{"date":"2023-06-20","close":9.49},{"date":"2023-06-21","close":9.26},{"date":"2023-06-22","close":9.38},{"date":"2023-06-23","close":9.17},{"date":"2023-06-26","close":9.07},{"date":"2023-06-27","close":9.26},{"date":"2023-06-28","close":9.59},{"date":"2023-06-29","close":10.66},{"date":"2023-06-30","close":10.91},{"date":"2023-07-03","close":10.86},{"date":"2023-07-05","close":10.61},{"date":"2023-07-06","close":10.6},{"date":"2023-07-07","close":10.98},{"date":"2023-07-10","close":11.16},{"date":"2023-07-11","close":10.99},{"date":"2023-07-12","close":11.14},{"date":"2023-07-13","close":11.18},{"date":"2023-07-14","close":10.82},{"date":"2023-07-17","close":11.4},{"date":"2023-07-18","close":11.16},{"date":"2023-07-19","close":11.25},{"date":"2023-07-20","close":10.74},{"date":"2023-07-21","close":10.74},{"date":"2023-07-24","close":10.86},{"date":"2023-07-25","close":11.05},{"date":"2023-07-26","close":11.03},{"date":"2023-07-27","close":10.83},{"date":"2023-07-28","close":11.18},{"date":"2023-07-31","close":11.36},{"date":"2023-08-01","close":11.29},{"date":"2023-08-02","close":11.25},{"date":"2023-08-03","close":11.34},{"date":"2023-08-04","close":11.22},{"date":"2023-08-07","close":11.35},{"date":"2023-08-08","close":11.48},{"date":"2023-08-09","close":10.14},{"date":"2023-08-10","close":10.23},{"date":"2023-08-11","close":10.88},{"date":"2023-08-14","close":10.49},{"date":"2023-08-15","close":10.26},{"date":"2023-08-16","close":10.55},{"date":"2023-08-17","close":10.19},{"date":"2023-08-18","close":9.93},{"date":"2023-08-21","close":9.82},{"date":"2023-08-22","close":9.56},{"date":"2023-08-23","close":9.72},{"date":"2023-08-24","close":9.66},{"date":"2023-08-25","close":9.86},{"date":"2023-08-28","close":9.95},{"date":"2023-08-29","close":9.92},{"date":"2023-08-30","close":10.04},{"date":"2023-08-31","close":9.77},{"date":"2023-09-01","close":9.89},{"date":"2023-09-05","close":10.16},{"date":"2023-09-06","close":9.98},{"date":"2023-09-07","close":10.26},{"date":"2023-09-08","close":10.4},{"date":"2023-09-11","close":10.59},{"date":"2023-09-12","close":10.42},{"date":"2023-09-13","close":10.81},{"date":"2023-09-14","close":11.26},{"date":"2023-09-15","close":10.95},{"date":"2023-09-18","close":10.9},{"date":"2023-09-19","close":10.91},{"date":"2023-09-20","close":10.97},{"date":"2023-09-21","close":10.2},{"date":"2023-09-22","close":10.16},{"date":"2023-09-25","close":10.51},{"date":"2023-09-26","close":10.3},{"date":"2023-09-27","close":10.46},{"date":"2023-09-28","close":10.66},{"date":"2023-09-29","close":10.3},{"date":"2023-10-02","close":10.33},{"date":"2023-10-03","close":9.42},{"date":"2023-10-04","close":9.65},{"date":"2023-10-05","close":9.51},{"date":"2023-10-06","close":9.58},{"date":"2023-10-09","close":9.4},{"date":"2023-10-10","close":9.57},{"date":"2023-10-11","close":9.44},{"date":"2023-10-12","close":8.72},{"date":"2023-10-13","close":8.44},{"date":"2023-10-16","close":9.01},{"date":"2023-10-17","close":8.93},{"date":"2023-10-18","close":8.52},{"date":"2023-10-19","close":8.67},{"date":"2023-10-20","close":8.7},{"date":"2023-10-23","close":8.87},{"date":"2023-10-24","close":9.0},{"date":"2023-10-25","close":8.66},{"date":"2023-10-26","close":8.12},{"date":"2023-10-27","close":8.15},{"date":"2023-10-30","close":8.23},{"date":"2023-10-31","close":8.49},{"date":"2023-11-01","close":8.43},{"date":"2023-11-02","close":8.89},{"date":"2023-11-03","close":9.21},{"date":"2023-11-06","close":9.06},{"date":"2023-11-07","close":9.16},{"date":"2023-11-08","close":9.11},{"date":"2023-11-09","close":8.84},{"date":"2023-11-10","close":8.22},{"date":"2023-11-13","close":7.93},{"date":"2023-11-14","close":8.77},{"date":"2023-11-15","close":8.73},{"date":"2023-11-16","close":8.54},{"date":"2023-11-17","close":8.85},{"date":"2023-11-20","close":9.14},{"date":"2023-11-21","close":9.1},{"date":"2023-11-22","close":9.1},{"date":"2023-11-24","close":9.07},{"date":"2023-11-27","close":9.25},{"date":"2023-11-28","close":9.11},{"date":"2023-11-29","close":9.21},{"date":"2023-11-30","close":9.09},{"date":"2023-12-01","close":9.46},{"date":"2023-12-04","close":9.93},{"date":"2023-12-05","close":9.3},{"date":"2023-12-06","close":9.11},{"date":"2023-12-07","close":9.21},{"date":"2023-12-08","close":9.39},{"date":"2023-12-11","close":9.24},{"date":"2023-12-12","close":9.42},{"date":"2023-12-13","close":9.83},{"date":"2023-12-14","close":10.01},{"date":"2023-12-15","close":10.16},{"date":"2023-12-18","close":9.98},{"date":"2023-12-19","close":9.82},{"date":"2023-12-20","close":9.33},{"date":"2023-12-21","close":9.46},{"date":"2023-12-22","close":9.41},{"date":"2023-12-26","close":9.49},{"date":"2023-12-27","close":9.48},{"date":"2023-12-28","close":9.71},{"date":"2023-12-29","close":9.52},{"date":"2024-01-02","close":9.23},{"date":"2024-01-03","close":9.06},{"date":"2024-01-04","close":9.22},{"date":"2024-01-05","close":9.41},{"date":"2024-01-08","close":9.94},{"date":"2024-01-09","close":9.77},{"date":"2024-01-10","close":9.31},{"date":"2024-01-11","close":9.09},{"date":"2024-01-12","close":8.94},{"date":"2024-01-16","close":8.51},{"date":"2024-01-17","close":8.67},{"date":"2024-01-18","close":8.69},{"date":"2024-01-19","close":8.72},{"date":"2024-01-22","close":9.0},{"date":"2024-01-23","close":8.99},{"date":"2024-01-24","close":8.69},{"date":"2024-01-25","close":8.81},{"date":"2024-01-26","close":8.96},{"date":"2024-01-29","close":9.08},{"date":"2024-01-30","close":8.99},{"date":"2024-01-31","close":8.88},{"date":"2024-02-01","close":9.12},{"date":"2024-02-02","close":9.05},{"date":"2024-02-05","close":8.58},{"date":"2024-02-06","close":8.55},{"date":"2024-02-07","close":8.48},{"date":"2024-02-08","close":8.71},{"date":"2024-02-09","close":8.92},{"date":"2024-02-12","close":9.09},{"date":"2024-02-13","close":8.64},{"date":"2024-02-14","close":8.94},{"date":"2024-02-15","close":9.42},{"date":"2024-02-16","close":8.86},{"date":"2024-02-20","close":8.73},{"date":"2024-02-21","close":8.66},{"date":"2024-02-22","close":8.76},{"date":"2024-02-23","close":8.76},{"date":"2024-02-26","close":9.2},{"date":"2024-02-27","close":9.61},{"date":"2024-02-28","close":9.96},{"date":"2024-02-29","close":10.41},{"date":"2024-03-01","close":11.83},{"date":"2024-03-04","close":11.4},{"date":"2024-03-05","close":10.93},{"date":"2024-03-06","close":10.94},{"date":"2024-03-07","close":11.04},{"date":"2024-03-08","close":11.21},{"date":"2024-03-11","close":11.09},{"date":"2024-03-12","close":11.33},{"date":"2024-03-13","close":11.69},{"date":"2024-03-14","close":12.1},{"date":"2024-03-15","close":12.26},{"date":"2024-03-18","close":12.21},{"date":"2024-03-19","close":12.35},{"date":"2024-03-20","close":12.61},{"date":"2024-03-21","close":13.03},{"date":"2024-03-22","close":12.64},{"date":"2024-03-25","close":12.51},{"date":"2024-03-26","close":12.67},{"date":"2024-03-27","close":12.77},{"date":"2024-03-28","close":12.65},{"date":"2024-04-01","close":12.52},{"date":"2024-04-02","close":12.17},{"date":"2024-04-03","close":12.08},{"date":"2024-04-04","close":11.73},{"date":"2024-04-05","close":11.68},{"date":"2024-04-08","close":11.67},{"date":"2024-04-09","close":11.68},{"date":"2024-04-10","close":11.15},{"date":"2024-04-11","close":11.41},{"date":"2024-04-12","close":11.31},{"date":"2024-04-15","close":10.95},{"date":"2024-04-16","close":10.73},{"date":"2024-04-17","close":10.53},{"date":"2024-04-18","close":10.57},{"date":"2024-04-19","close":10.46},{"date":"2024-04-22","close":10.6},{"date":"2024-04-23","close":10.93},{"date":"2024-04-24","close":11.03},{"date":"2024-04-25","close":11.21},{"date":"2024-04-26","close":11.8},{"date":"2024-04-29","close":12.09},{"date":"2024-04-30","close":12.38},{"date":"2024-05-01","close":12.13},{"date":"2024-05-02","close":12.87},{"date":"2024-05-03","close":12.96},{"date":"2024-05-06","close":13.44},{"date":"2024-05-07","close":13.89},{"date":"2024-05-08","close":14.23},{"date":"2024-05-09","close":13.93},{"date":"2024-05-10","close":11.44},{"date":"2024-05-13","close":11.29},{"date":"2024-05-14","close":11.45},{"date":"2024-05-15","close":12.03},{"date":"2024-05-16","close":12.3},{"date":"2024-05-17","close":11.91},{"date":"2024-05-20","close":12.18},{"date":"2024-05-21","close":12.22},{"date":"2024-05-22","close":12.31},{"date":"2024-05-23","close":12.11},{"date":"2024-05-24","close":12.39},{"date":"2024-05-28","close":13.64},{"date":"2024-05-29","close":14.0},{"date":"2024-05-30","close":14.26},{"date":"2024-05-31","close":14.21},{"date":"2024-06-03","close":14.25},{"date":"2024-06-04","close":13.85},{"date":"2024-06-05","close":14.12},{"date":"2024-06-06","close":13.95},{"date":"2024-06-07","close":13.41},{"date":"2024-06-10","close":13.18},{"date":"2024-06-11","close":13.59},{"date":"2024-06-12","close":13.61},{"date":"2024-06-13","close":13.15},{"date":"2024-06-14","close":12.82},{"date":"2024-06-17","close":12.9},{"date":"2024-06-18","close":12.91},{"date":"2024-06-20","close":13.21},{"date":"2024-06-21","close":13.08},{"date":"2024-06-24","close":12.56},{"date":"2024-06-25","close":12.62},{"date":"2024-06-26","close":12.99},{"date":"2024-06-27","close":12.97},{"date":"2024-06-28","close":13.04},{"date":"2024-07-01","close":12.8},{"date":"2024-07-02","close":13.13},{"date":"2024-07-03","close":13.5},{"date":"2024-07-05","close":13.45},{"date":"2024-07-08","close":13.8},{"date":"2024-07-09","close":16.52},{"date":"2024-07-10","close":16.5},{"date":"2024-07-11","close":16.6},{"date":"2024-07-12","close":16.06},{"date":"2024-07-15","close":16.85},{"date":"2024-07-16","close":16.99},{"date":"2024-07-17","close":17.1},{"date":"2024-07-18","close":16.66},{"date":"2024-07-19","close":16.59},{"date":"2024-07-22","close":16.07},{"date":"2024-07-23","close":16.45},{"date":"2024-07-24","close":15.92},{"date":"2024-07-25","close":15.68},{"date":"2024-07-26","close":15.49},{"date":"2024-07-29","close":15.32},{"date":"2024-07-30","close":15.04},{"date":"2024-07-31","close":15.16},{"date":"2024-08-01","close":14.6},{"date":"2024-08-02","close":13.8},{"date":"2024-08-05","close":12.77},{"date":"2024-08-06","close":13.33},{"date":"2024-08-07","close":12.76},{"date":"2024-08-08","close":13.5},{"date":"2024-08-09","close":11.4},{"date":"2024-08-12","close":12.05},{"date":"2024-08-13","close":11.64},{"date":"2024-08-14","close":11.91},{"date":"2024-08-15","close":12.15},{"date":"2024-08-16","close":12.1},{"date":"2024-08-19","close":12.27},{"date":"2024-08-20","close":12.12},{"date":"2024-08-21","close":12.26},{"date":"2024-08-22","close":11.98},{"date":"2024-08-23","close":12.44},{"date":"2024-08-26","close":12.63},{"date":"2024-08-27","close":12.41},{"date":"2024-08-28","close":12.18},{"date":"2024-08-29","close":12.06},{"date":"2024-08-30","close":11.74},{"date":"2024-09-03","close":11.41},{"date":"2024-09-04","close":11.34},{"date":"2024-09-05","close":11.22},{"date":"2024-09-06","close":11.02},{"date":"2024-09-09","close":11.0},{"date":"2024-09-10","close":11.2},{"date":"2024-09-11","close":11.24},{"date":"2024-09-12","close":11.6},{"date":"2024-09-13","close":11.97},{"date":"2024-09-16","close":11.56},{"date":"2024-09-17","close":11.46},{"date":"2024-09-18","close":11.33},{"date":"2024-09-19","close":11.65},{"date":"2024-09-20","close":11.72},{"date":"2024-09-23","close":11.85},{"date":"2024-09-24","close":12.03},{"date":"2024-09-25","close":12.01},{"date":"2024-09-26","close":11.97},{"date":"2024-09-27","close":11.83},{"date":"2024-09-30","close":12.11},{"date":"2024-10-01","close":11.75},{"date":"2024-10-02","close":11.46},{"date":"2024-10-03","close":11.02},{"date":"2024-10-04","close":11.47},{"date":"2024-10-07","close":11.14},{"date":"2024-10-08","close":11.11},{"date":"2024-10-09","close":10.91},{"date":"2024-10-10","close":10.74},{"date":"2024-10-11","close":11.07},{"date":"2024-10-14","close":11.44},{"date":"2024-10-15","close":11.68},{"date":"2024-10-16","close":11.86},{"date":"2024-10-17","close":11.84},{"date":"2024-10-18","close":11.58},{"date":"2024-10-21","close":11.4},{"date":"2024-10-22","close":11.25},{"date":"2024-10-23","close":10.76},{"date":"2024-10-24","close":10.88},{"date":"2024-10-25","close":10.91},{"date":"2024-10-28","close":10.99},{"date":"2024-10-29","close":10.9},{"date":"2024-10-30","close":10.63},{"date":"2024-10-31","close":10.16},{"date":"2024-11-01","close":10.28},{"date":"2024-11-04","close":10.56},{"date":"2024-11-05","close":11.17},{"date":"2024-11-06","close":11.77},{"date":"2024-11-07","close":12.16},{"date":"2024-11-08","close":11.92},{"date":"2024-11-11","close":12.14},{"date":"2024-11-12","close":11.72},{"date":"2024-11-13","close":11.46},{"date":"2024-11-14","close":11.4},{"date":"2024-11-15","close":11.18},{"date":"2024-11-18","close":11.23},{"date":"2024-11-19","close":11.94},{"date":"2024-11-20","close":11.72},{"date":"2024-11-21","close":11.89},{"date":"2024-11-22","close":12.03},{"date":"2024-11-25","close":12.19},{"date":"2024-11-26","close":12.04},{"date":"2024-11-27","close":11.25},{"date":"2024-11-29","close":11.22},{"date":"2024-12-02","close":11.81},{"date":"2024-12-03","close":12.77},{"date":"2024-12-04","close":13.0},{"date":"2024-12-05","close":12.74},{"date":"2024-12-06","close":12.72},{"date":"2024-12-09","close":13.14},{"date":"2024-12-10","close":13.19},{"date":"2024-12-11","close":13.16},{"date":"2024-12-12","close":13.1},{"date":"2024-12-13","close":12.39},{"date":"2024-12-16","close":12.85},{"date":"2024-12-17","close":12.39},{"date":"2024-12-18","close":11.73},{"date":"2024-12-19","close":11.45},{"date":"2024-12-20","close":11.29},{"date":"2024-12-23","close":11.39},{"date":"2024-12-24","close":11.54},{"date":"2024-12-26","close":11.77},{"date":"2024-12-27","close":11.47},{"date":"2024-12-30","close":11.25},{"date":"2024-12-31","close":11.19},{"date":"2025-01-02","close":10.97},{"date":"2025-01-03","close":11.11},{"date":"2025-01-06","close":11.44},{"date":"2025-01-07","close":11.51},{"date":"2025-01-08","close":11.87},{"date":"2025-01-10","close":11.47},{"date":"2025-01-13","close":11.33},{"date":"2025-01-14","close":11.55},{"date":"2025-01-15","close":11.62},{"date":"2025-01-16","close":11.95},{"date":"2025-01-17","close":11.83},{"date":"2025-01-21","close":12.19},{"date":"2025-01-22","close":11.83},{"date":"2025-01-23","close":12.0},{"date":"2025-01-24","close":11.84},{"date":"2025-01-27","close":11.71},{"date":"2025-01-28","close":11.92},{"date":"2025-01-29","close":11.72},{"date":"2025-01-30","close":11.68},{"date":"2025-01-31","close":11.71},{"date":"2025-02-03","close":11.23},{"date":"2025-02-04","close":11.62},{"date":"2025-02-05","close":11.52},{"date":"2025-02-06","close":11.38},{"date":"2025-02-07","close":11.18},{"date":"2025-02-10","close":11.56},{"date":"2025-02-11","close":11.52},{"date":"2025-02-12","close":11.26},{"date":"2025-02-13","close":11.48},{"date":"2025-02-14","close":11.59},{"date":"2025-02-18","close":11.64},{"date":"2025-02-19","close":11.43},{"date":"2025-02-20","close":11.24},{"date":"2025-02-21","close":11.47},{"date":"2025-02-24","close":11.55},{"date":"2025-02-25","close":11.76},{"date":"2025-02-26","close":11.88},{"date":"2025-02-27","close":11.92},{"date":"2025-02-28","close":14.38},{"date":"2025-03-03","close":12.15},{"date":"2025-03-04","close":11.84},{"date":"2025-03-05","close":12.28},{"date":"2025-03-06","close":11.85},{"date":"2025-03-07","close":11.82},{"date":"2025-03-10","close":10.97},{"date":"2025-03-11","close":10.93},{"date":"2025-03-12","close":10.61},{"date":"2025-03-13","close":10.53},{"date":"2025-03-14","close":10.63},{"date":"2025-03-17","close":11.04},{"date":"2025-03-18","close":10.6},{"date":"2025-03-19","close":10.87},{"date":"2025-03-20","close":10.7},{"date":"2025-03-21","close":10.53},{"date":"2025-03-24","close":10.87},{"date":"2025-03-25","close":10.56},{"date":"2025-03-26","close":10.71},{"date":"2025-03-27","close":10.47},{"date":"2025-03-28","close":10.26},{"date":"2025-03-31","close":9.87},{"date":"2025-04-01","close":9.75},{"date":"2025-04-02","close":9.63},{"date":"2025-04-03","close":8.51},{"date":"2025-04-04","close":8.47},{"date":"2025-04-07","close":8.71},{"date":"2025-04-08","close":8.41},{"date":"2025-04-09","close":9.43},{"date":"2025-04-10","close":8.83},{"date":"2025-04-11","close":8.88},{"date":"2025-04-14","close":9.07},{"date":"2025-04-15","close":9.18},{"date":"2025-04-16","close":9.16},{"date":"2025-04-17","close":9.21},{"date":"2025-04-21","close":9.01},{"date":"2025-04-22","close":9.24},{"date":"2025-04-23","close":9.39},{"date":"2025-04-24","close":9.74},{"date":"2025-04-25","close":9.92},{"date":"2025-04-28","close":9.9},{"date":"2025-04-29","close":9.93},{"date":"2025-04-30","close":9.83},{"date":"2025-05-01","close":10.09},{"date":"2025-05-02","close":10.35},{"date":"2025-05-05","close":10.25},{"date":"2025-05-06","close":10.34},{"date":"2025-05-07","close":10.4},{"date":"2025-05-08","close":10.64},{"date":"2025-05-09","close":12.43},{"date":"2025-05-12","close":13.33},{"date":"2025-05-13","close":13.72},{"date":"2025-05-14","close":13.74},{"date":"2025-05-15","close":13.79},{"date":"2025-05-16","close":13.71},{"date":"2025-05-19","close":13.63},{"date":"2025-05-20","close":13.63},{"date":"2025-05-21","close":13.64},{"date":"2025-05-22","close":13.57},{"date":"2025-05-23","close":13.3},{"date":"2025-05-27","close":13.71},{"date":"2025-05-28","close":13.55},{"date":"2025-05-29","close":13.75},{"date":"2025-05-30","close":14.32},{"date":"2025-06-02","close":14.46},{"date":"2025-06-03","close":14.66},{"date":"2025-06-04","close":14.6},{"date":"2025-06-05","close":16.21},{"date":"2025-06-06","close":16.78},{"date":"2025-06-09","close":17.34},{"date":"2025-06-10","close":17.09},{"date":"2025-06-11","close":17.02},{"date":"2025-06-12","close":16.77},{"date":"2025-06-13","close":17.07},{"date":"2025-06-16","close":17.23},{"date":"2025-06-17","close":17.28},{"date":"2025-06-18","close":17.23},{"date":"2025-06-20","close":17.11},{"date":"2025-06-23","close":16.66},{"date":"2025-06-24","close":16.8},{"date":"2025-06-25","close":16.76},{"date":"2025-06-26","close":17.36},{"date":"2025-06-27","close":17.17},{"date":"2025-06-30","close":16.96},{"date":"2025-07-01","close":17.14},{"date":"2025-07-02","close":16.93},{"date":"2025-07-03","close":17.6},{"date":"2025-07-07","close":16.7},{"date":"2025-07-08","close":16.63},{"date":"2025-07-09","close":16.48},{"date":"2025-07-10","close":16.29},{"date":"2025-07-11","close":15.72},{"date":"2025-07-14","close":16.2},{"date":"2025-07-15","close":16.17},{"date":"2025-07-16","close":16.21},{"date":"2025-07-17","close":16.24},{"date":"2025-07-18","close":16.35},{"date":"2025-07-21","close":16.25},{"date":"2025-07-22","close":16.19},{"date":"2025-07-23","close":16.79},{"date":"2025-07-24","close":16.41},{"date":"2025-07-25","close":16.23},{"date":"2025-07-28","close":16.34},{"date":"2025-07-29","close":16.1},{"date":"2025-07-30","close":16.29},{"date":"2025-07-31","close":16.2},{"date":"2025-08-01","close":15.76},{"date":"2025-08-04","close":16.11},{"date":"2025-08-05","close":16.06},{"date":"2025-08-06","close":16.1},{"date":"2025-08-07","close":16.43},{"date":"2025-08-08","close":16.71},{"date":"2025-08-11","close":17.2},{"date":"2025-08-12","close":18.14},{"date":"2025-08-13","close":17.25},{"date":"2025-08-14","close":16.6},{"date":"2025-08-15","close":16.47},{"date":"2025-08-18","close":17.11},{"date":"2025-08-19","close":16.78},{"date":"2025-08-20","close":16.66},{"date":"2025-08-21","close":16.84},{"date":"2025-08-22","close":17.54},{"date":"2025-08-25","close":16.99},{"date":"2025-08-26","close":17.23},{"date":"2025-08-27","close":17.58},{"date":"2025-08-28","close":17.85},{"date":"2025-08-29","close":17.41},{"date":"2025-09-02","close":17.94},{"date":"2025-09-03","close":18.41},{"date":"2025-09-04","close":18.24},{"date":"2025-09-05","close":18.13},{"date":"2025-09-08","close":18.09},{"date":"2025-09-09","close":17.51},{"date":"2025-09-10","close":16.92},{"date":"2025-09-11","close":17.34},{"date":"2025-09-12","close":17.43},{"date":"2025-09-15","close":17.68},{"date":"2025-09-16","close":18.01},{"date":"2025-09-17","close":18.11},{"date":"2025-09-18","close":18.01},{"date":"2025-09-19","close":18.07},{"date":"2025-09-22","close":18.54},{"date":"2025-09-23","close":17.99},{"date":"2025-09-24","close":17.05},{"date":"2025-09-25","close":16.91},{"date":"2025-09-26","close":17.02},{"date":"2025-09-29","close":17.14},{"date":"2025-09-30","close":16.95},{"date":"2025-10-01","close":16.92},{"date":"2025-10-02","close":17.08},{"date":"2025-10-03","close":17.25},{"date":"2025-10-06","close":17.17},{"date":"2025-10-07","close":16.89},{"date":"2025-10-08","close":17.26},{"date":"2025-10-09","close":17.35},{"date":"2025-10-10","close":16.67},{"date":"2025-10-13","close":17.18},{"date":"2025-10-14","close":17.47},{"date":"2025-10-15","close":17.9},{"date":"2025-10-16","close":17.68},{"date":"2025-10-17","close":17.54},{"date":"2025-10-20","close":18.11},{"date":"2025-10-21","close":18.06},{"date":"2025-10-22","close":18.27},{"date":"2025-10-23","close":18.77},{"date":"2025-10-24","close":19.44},{"date":"2025-10-27","close":19.22},{"date":"2025-10-28","close":19.26},{"date":"2025-10-29","close":19.34},{"date":"2025-10-30","close":18.93},{"date":"2025-10-31","close":19.34},{"date":"2025-11-03","close":18.97},{"date":"2025-11-04","close":17.75},{"date":"2025-11-05","close":17.71},{"date":"2025-11-06","close":16.94},{"date":"2025-11-07","close":14.83},{"date":"2025-11-10","close":15.77},{"date":"2025-11-11","close":15.41},{"date":"2025-11-12","close":15.58},{"date":"2025-11-13","close":15.07},{"date":"2025-11-14","close":14.14},{"date":"2025-11-17","close":13.53},{"date":"2025-11-18","close":13.41},{"date":"2025-11-19","close":13.3},{"date":"2025-11-20","close":12.9},{"date":"2025-11-21","close":13.32},{"date":"2025-11-24","close":13.58},{"date":"2025-11-25","close":14.1},{"date":"2025-11-26","close":14.36},{"date":"2025-11-28","close":14.5},{"date":"2025-12-01","close":14.22},{"date":"2025-12-02","close":13.89},{"date":"2025-12-03","close":14.27},{"date":"2025-12-04","close":14.39},{"date":"2025-12-05","close":14.51},{"date":"2025-12-08","close":14.2},{"date":"2025-12-09","close":14.35},{"date":"2025-12-10","close":14.36},{"date":"2025-12-11","close":14.43},{"date":"2025-12-12","close":14.07},{"date":"2025-12-15","close":13.42},{"date":"2025-12-16","close":13.51},{"date":"2025-12-17","close":13.33},{"date":"2025-12-18","close":13.93},{"date":"2025-12-19","close":14.05},{"date":"2025-12-22","close":13.94},{"date":"2025-12-23","close":13.93},{"date":"2025-12-24","close":14.03},{"date":"2025-12-26","close":14.16},{"date":"2025-12-29","close":14.11},{"date":"2025-12-30","close":13.9},{"date":"2025-12-31","close":13.99},{"date":"2026-01-02","close":13.23},{"date":"2026-01-05","close":13.83},{"date":"2026-01-06","close":13.64},{"date":"2026-01-07","close":13.91},{"date":"2026-01-08","close":13.84},{"date":"2026-01-09","close":13.58},{"date":"2026-01-12","close":13.54},{"date":"2026-01-13","close":13.82},{"date":"2026-01-14","close":13.93},{"date":"2026-01-15","close":13.99},{"date":"2026-01-16","close":14.09},{"date":"2026-01-20","close":13.4},{"date":"2026-01-21","close":13.65},{"date":"2026-01-22","close":13.92},{"date":"2026-01-23","close":12.99},{"date":"2026-01-26","close":13.33},{"date":"2026-01-27","close":13.2},{"date":"2026-01-28","close":12.87},{"date":"2026-01-29","close":13.02},{"date":"2026-01-30","close":12.69},{"date":"2026-02-02","close":12.81},{"date":"2026-02-03","close":12.72},{"date":"2026-02-04","close":12.74},{"date":"2026-02-05","close":12.02},{"date":"2026-02-06","close":12.4},{"date":"2026-02-09","close":12.48},{"date":"2026-02-10","close":12.37},{"date":"2026-02-11","close":11.56},{"date":"2026-02-12","close":11.23},{"date":"2026-02-13","close":11.42},{"date":"2026-02-17","close":11.66},{"date":"2026-02-18","close":11.48},{"date":"2026-02-19","close":11.62},{"date":"2026-02-20","close":11.61},{"date":"2026-02-23","close":11.42},{"date":"2026-02-24","close":11.61},{"date":"2026-02-25","close":11.91},{"date":"2026-02-26","close":12.34},{"date":"2026-02-27","close":15.69},{"date":"2026-03-02","close":15.29},{"date":"2026-03-03","close":15.09},{"date":"2026-03-04","close":15.04},{"date":"2026-03-05","close":14.23},{"date":"2026-03-06","close":13.9},{"date":"2026-03-09","close":14.07},{"date":"2026-03-10","close":13.8},{"date":"2026-03-11","close":14.01},{"date":"2026-03-12","close":13.51},{"date":"2026-03-13","close":13.6},{"date":"2026-03-16","close":13.87},{"date":"2026-03-17","close":14.09},{"date":"2026-03-18","close":14.19},{"date":"2026-03-19","close":14.85},{"date":"2026-03-20","close":14.35},{"date":"2026-03-23","close":14.7},{"date":"2026-03-24","close":14.92},{"date":"2026-03-25","close":14.72},{"date":"2026-03-26","close":14.22},{"date":"2026-03-27","close":13.46},{"date":"2026-03-30","close":13.66},{"date":"2026-03-31","close":14.23},{"date":"2026-04-01","close":14.11},{"date":"2026-04-02","close":14.03},{"date":"2026-04-06","close":13.87},{"date":"2026-04-07","close":14.15},{"date":"2026-04-08","close":13.6},{"date":"2026-04-09","close":13.05},{"date":"2026-04-10","close":13.12},{"date":"2026-04-13","close":13.72},{"date":"2026-04-14","close":13.92},{"date":"2026-04-15","close":14.51},{"date":"2026-04-16","close":14.82},{"date":"2026-04-17","close":15.19},{"date":"2026-04-20","close":14.97},{"date":"2026-04-21","close":14.78},{"date":"2026-04-22","close":14.59},{"date":"2026-04-23","close":14.17},{"date":"2026-04-24","close":14.6},{"date":"2026-04-27","close":14.21},{"date":"2026-04-28","close":14.0},{"date":"2026-04-29","close":14.02},{"date":"2026-04-30","close":14.05},{"date":"2026-05-01","close":14.61},{"date":"2026-05-04","close":14.75},{"date":"2026-05-05","close":14.73},{"date":"2026-05-06","close":14.57},{"date":"2026-05-07","close":14.9},{"date":"2026-05-08","close":15.25},{"date":"2026-05-11","close":13.59},{"date":"2026-05-12","close":12.95},{"date":"2026-05-13","close":12.64},{"date":"2026-05-14","close":12.71},{"date":"2026-05-15","close":12.32},{"date":"2026-05-18","close":12.95},{"date":"2026-05-19","close":12.78},{"date":"2026-05-20","close":13.05},{"date":"2026-05-21","close":12.73},{"date":"2026-05-22","close":13.16},{"date":"2026-05-26","close":13.47},{"date":"2026-05-27","close":13.21},{"date":"2026-05-28","close":13.27},{"date":"2026-05-29","close":13.34},{"date":"2026-06-01","close":13.76},{"date":"2026-06-02","close":13.37},{"date":"2026-06-03","close":12.9},{"date":"2026-06-04","close":12.93},{"date":"2026-06-05","close":12.8},{"date":"2026-06-08","close":12.67},{"date":"2026-06-09","close":12.77},{"date":"2026-06-10","close":12.32},{"date":"2026-06-11","close":12.71},{"date":"2026-06-12","close":12.92},{"date":"2026-06-15","close":13.21},{"date":"2026-06-16","close":13.25},{"date":"2026-06-17","close":12.69},{"date":"2026-06-18","close":13.06},{"date":"2026-06-22","close":13.22},{"date":"2026-06-23","close":12.81},{"date":"2026-06-24","close":12.42},{"date":"2026-06-25","close":12.37},{"date":"2026-06-26","close":12.53},{"date":"2026-06-29","close":13.05},{"date":"2026-06-30","close":13.48},{"date":"2026-07-01","close":13.55},{"date":"2026-07-02","close":12.98},{"date":"2026-07-06","close":13.19},{"date":"2026-07-07","close":13.17},{"date":"2026-07-08","close":12.8},{"date":"2026-07-09","close":13.1},{"date":"2026-07-10","close":13.0},{"date":"2026-07-13","close":13.11},{"date":"2026-07-14","close":13.19},{"date":"2026-07-15","close":12.84},{"date":"2026-07-16","close":13.08},{"date":"2026-07-17","close":13.31},{"date":"2026-07-20","close":13.2},{"date":"2026-07-21","close":13.24},{"date":"2026-07-22","close":12.93},{"date":"2026-07-23","close":12.53},{"date":"2026-07-24","close":12.87},{"date":"2026-07-27","close":13.88},{"date":"2026-07-28","close":14.23},{"date":"2026-07-29","close":14.51},{"date":"2026-07-30","close":14.47},{"date":"2026-07-31","close":14.72},{"date":"2026-08-03","close":14.99},{"date":"2026-08-04","close":15.93},{"date":"2026-08-05","close":15.93},{"date":"2026-08-06","close":15.47},{"date":"2026-08-07","close":15.23},{"date":"2026-08-10","close":14.73},{"date":"2026-08-11","close":14.73},{"date":"2026-08-12","close":13.93},{"date":"2026-08-13","close":14.35},{"date":"2026-08-14","close":14.33},{"date":"2026-08-17","close":13.71},{"date":"2026-08-18","close":13.38},{"date":"2026-08-19","close":13.57},{"date":"2026-08-20","close":13.04},{"date":"2026-08-21","close":13.1},{"date":"2026-08-24","close":13.09},{"date":"2026-08-25","close":13.32},{"date":"2026-08-26","close":13.06},{"date":"2026-08-27","close":13.07},{"date":"2026-08-28","close":12.89},{"date":"2026-08-31","close":13.15},{"date":"2026-09-01","close":12.57},{"date":"2026-09-02","close":13.04},{"date":"2026-09-03","close":13.48},{"date":"2026-09-04","close":13.97},{"date":"2026-09-08","close":14.11},{"date":"2026-09-09","close":13.13},{"date":"2026-09-10","close":13.0},{"date":"2026-09-11","close":13.19},{"date":"2026-09-14","close":13.76},{"date":"2026-09-15","close":13.52},{"date":"2026-09-16","close":13.4},{"date":"2026-09-17","close":13.35},{"date":"2026-09-18","close":13.24},{"date":"2026-09-21","close":13.33},{"date":"2026-09-22","close":13.41},{"date":"2026-09-23","close":13.66},{"date":"2026-09-24","close":13.02},{"date":"2026-09-25","close":12.84},{"date":"2026-09-28","close":12.6},{"date":"2026-09-29","close":12.43},{"date":"2026-09-30","close":12.4},{"date":"2026-10-01","close":12.77},{"date":"2026-10-02","close":12.78},{"date":"2026-10-05","close":12.59},{"date":"2026-10-06","close":12.8},{"date":"2026-10-07","close":11.95},{"date":"2026-10-08","close":12.15},{"date":"2026-10-09","close":12.4},{"date":"2026-10-12","close":12.11},{"date":"2026-10-13","close":12.07},{"date":"2026-10-14","close":11.82},{"date":"2026-10-15","close":12.44},{"date":"2026-10-16","close":12.16},{"date":"2026-10-19","close":12.25},{"date":"2026-10-20","close":12.52},{"date":"2026-10-21","close":12.15},{"date":"2026-10-22","close":12.57}],"chart_data":[{"date":"2024-10-23","open":11.2,"high":11.27,"low":10.76,"close":10.76,"volume":491701,"rsi_14":46.18,"sma_20":11.42,"sma_60":11.89,"sma_120":12.9},{"date":"2024-10-24","open":10.91,"high":10.97,"low":10.74,"close":10.88,"volume":426265,"rsi_14":40.39,"sma_20":11.36,"sma_60":11.82,"sma_120":12.88},{"date":"2024-10-25","open":10.9,"high":11.15,"low":10.83,"close":10.91,"volume":428057,"rsi_14":45.85,"sma_20":11.32,"sma_60":11.75,"sma_120":12.86},{"date":"2024-10-28","open":11.05,"high":11.17,"low":10.95,"close":10.99,"volume":415771,"rsi_14":47.87,"sma_20":11.26,"sma_60":11.71,"sma_120":12.84},{"date":"2024-10-29","open":10.84,"high":11.05,"low":10.84,"close":10.9,"volume":312554,"rsi_14":49.82,"sma_20":11.22,"sma_60":11.68,"sma_120":12.81},{"date":"2024-10-30","open":10.75,"high":10.94,"low":10.55,"close":10.63,"volume":720030,"rsi_14":48.04,"sma_20":11.18,"sma_60":11.63,"sma_120":12.78},{"date":"2024-10-31","open":10.74,"high":10.74,"low":10.01,"close":10.16,"volume":933693,"rsi_14":34.58,"sma_20":11.14,"sma_60":11.59,"sma_120":12.77},{"date":"2024-11-01","open":10.24,"high":10.49,"low":10.19,"close":10.28,"volume":914022,"rsi_14":28.52,"sma_20":11.08,"sma_60":11.53,"sma_120":12.76},{"date":"2024-11-04","open":10.24,"high":10.6,"low":10.14,"close":10.56,"volume":602802,"rsi_14":29.56,"sma_20":11.05,"sma_60":11.52,"sma_120":12.76},{"date":"2024-11-05","open":10.53,"high":11.23,"low":10.5,"close":11.17,"volume":1110311,"rsi_14":39.12,"sma_20":11.05,"sma_60":11.51,"sma_120":12.75},{"date":"2024-11-06","open":11.88,"high":12.2,"low":11.59,"close":11.77,"volume":1526907,"rsi_14":49.07,"sma_20":11.09,"sma_60":11.51,"sma_120":12.75},{"date":"2024-11-07","open":11.84,"high":12.45,"low":11.74,"close":12.16,"volume":1701204,"rsi_14":57.47,"sma_20":11.16,"sma_60":11.51,"sma_120":12.75},{"date":"2024-11-08","open":10.0,"high":12.0,"low":9.92,"close":11.92,"volume":4004583,"rsi_14":56.6,"sma_20":11.21,"sma_60":11.51,"sma_120":12.75},{"date":"2024-11-11","open":12.05,"high":12.21,"low":11.68,"close":12.14,"volume":1206312,"rsi_14":61.1,"sma_20":11.24,"sma_60":11.51,"sma_120":12.74},{"date":"2024-11-12","open":11.97,"high":12.21,"low":11.56,"close":11.72,"volume":1024162,"rsi_14":62.18,"sma_20":11.24,"sma_60":11.5,"sma_120":12.74},{"date":"2024-11-13","open":11.84,"high":11.84,"low":11.35,"close":11.46,"volume":1205742,"rsi_14":57.11,"sma_20":11.22,"sma_60":11.49,"sma_120":12.73},{"date":"2024-11-14","open":11.53,"high":11.55,"low":11.23,"close":11.4,"volume":1033603,"rsi_14":55.96,"sma_20":11.2,"sma_60":11.47,"sma_120":12.73},{"date":"2024-11-15","open":11.52,"high":11.55,"low":11.13,"close":11.18,"volume":729347,"rsi_14":52.24,"sma_20":11.18,"sma_60":11.46,"sma_120":12.71},{"date":"2024-11-18","open":11.16,"high":11.58,"low":10.99,"close":11.23,"volume":943192,"rsi_14":53.92,"sma_20":11.17,"sma_60":11.44,"sma_120":12.68},{"date":"2024-11-19","open":11.0,"high":11.96,"low":11.0,"close":11.94,"volume":679982,"rsi_14":64.09,"sma_20":11.21,"sma_60":11.43,"sma_120":12.66},{"date":"2024-11-20","open":11.86,"high":12.04,"low":11.4,"close":11.72,"volume":1086285,"rsi_14":67.73,"sma_20":11.26,"sma_60":11.42,"sma_120":12.64},{"date":"2024-11-21","open":11.81,"high":12.04,"low":11.62,"close":11.89,"volume":521473,"rsi_14":68.09,"sma_20":11.31,"sma_60":11.41,"sma_120":12.62},{"date":"2024-11-22","open":11.89,"high":12.05,"low":11.79,"close":12.03,"volume":583575,"rsi_14":67.05,"sma_20":11.36,"sma_60":11.41,"sma_120":12.61},{"date":"2024-11-25","open":12.16,"high":12.48,"low":12.06,"close":12.19,"volume":891350,"rsi_14":63.21,"sma_20":11.42,"sma_60":11.42,"sma_120":12.59},{"date":"2024-11-26","open":12.04,"high":12.12,"low":11.84,"close":12.04,"volume":719592,"rsi_14":53.96,"sma_20":11.48,"sma_60":11.43,"sma_120":12.58},{"date":"2024-11-27","open":12.0,"high":12.09,"low":11.24,"close":11.25,"volume":1018054,"rsi_14":38.06,"sma_20":11.51,"sma_60":11.43,"sma_120":12.56},{"date":"2024-11-29","open":11.3,"high":11.55,"low":11.16,"close":11.22,"volume":593805,"rsi_14":40.28,"sma_20":11.56,"sma_60":11.43,"sma_120":12.54},{"date":"2024-12-02","open":11.2,"high":11.91,"low":11.2,"close":11.81,"volume":1371311,"rsi_14":45.84,"sma_20":11.64,"sma_60":11.44,"sma_120":12.53},{"date":"2024-12-03","open":11.77,"high":12.78,"low":11.68,"close":12.77,"volume":1089179,"rsi_14":61.64,"sma_20":11.75,"sma_60":11.47,"sma_120":12.52},{"date":"2024-12-04","open":12.77,"high":13.23,"low":12.65,"close":13.0,"volume":1202214,"rsi_14":67.19,"sma_20":11.84,"sma_60":11.5,"sma_120":12.52},{"date":"2024-12-05","open":13.01,"high":13.44,"low":12.71,"close":12.74,"volume":827375,"rsi_14":64.32,"sma_20":11.89,"sma_60":11.53,"sma_120":12.52},{"date":"2024-12-06","open":12.96,"high":12.96,"low":12.7,"close":12.72,"volume":598602,"rsi_14":67.19,"sma_20":11.92,"sma_60":11.55,"sma_120":12.52},{"date":"2024-12-09","open":12.99,"high":13.18,"low":12.72,"close":13.14,"volume":707826,"rsi_14":69.69,"sma_20":11.98,"sma_60":11.57,"sma_120":12.52},{"date":"2024-12-10","open":13.02,"high":13.64,"low":13.0,"close":13.19,"volume":868112,"rsi_14":64.92,"sma_20":12.03,"sma_60":11.59,"sma_120":12.52},{"date":"2024-12-11","open":13.57,"high":13.57,"low":12.95,"close":13.16,"volume":648033,"rsi_14":68.0,"sma_20":12.1,"sma_60":11.62,"sma_120":12.52},{"date":"2024-12-12","open":12.9,"high":13.18,"low":12.85,"close":13.1,"volume":468305,"rsi_14":65.55,"sma_20":12.19,"sma_60":11.65,"sma_120":12.52},{"date":"2024-12-13","open":13.09,"high":13.26,"low":12.31,"close":12.39,"volume":517760,"rsi_14":54.04,"sma_20":12.24,"sma_60":11.66,"sma_120":12.52},{"date":"2024-12-16","open":12.39,"high":12.94,"low":12.38,"close":12.85,"volume":706644,"rsi_14":56.93,"sma_20":12.32,"sma_60":11.68,"sma_120":12.52},{"date":"2024-12-17","open":12.76,"high":12.77,"low":12.17,"close":12.39,"volume":714372,"rsi_14":53.45,"sma_20":12.38,"sma_60":11.69,"sma_120":12.52},{"date":"2024-12-18","open":12.61,"high":12.72,"low":11.53,"close":11.73,"volume":662145,"rsi_14":54.86,"sma_20":12.37,"sma_60":11.69,"sma_120":12.5},{"date":"2024-12-19","open":11.84,"high":11.99,"low":11.33,"close":11.45,"volume":1009628,"rsi_14":52.22,"sma_20":12.35,"sma_60":11.68,"sma_120":12.49},{"date":"2024-12-20","open":11.21,"high":11.72,"low":11.12,"close":11.29,"volume":2914760,"rsi_14":44.54,"sma_20":12.32,"sma_60":11.66,"sma_120":12.48},{"date":"2024-12-23","open":11.33,"high":11.69,"low":11.22,"close":11.39,"volume":611139,"rsi_14":32.31,"sma_20":12.29,"sma_60":11.66,"sma_120":12.46},{"date":"2024-12-24","open":11.48,"high":11.66,"low":11.36,"close":11.54,"volume":225501,"rsi_14":30.89,"sma_20":12.26,"sma_60":11.65,"sma_120":12.44},{"date":"2024-12-26","open":11.52,"high":11.85,"low":11.48,"close":11.77,"volume":365829,"rsi_14":37.2,"sma_20":12.25,"sma_60":11.65,"sma_120":12.43},{"date":"2024-12-27","open":11.62,"high":11.78,"low":11.28,"close":11.47,"volume":411566,"rsi_14":34.64,"sma_20":12.26,"sma_60":11.65,"sma_120":12.39},{"date":"2024-12-30","open":11.26,"high":11.44,"low":11.12,"close":11.25,"volume":524695,"rsi_14":25.58,"sma_20":12.26,"sma_60":11.65,"sma_120":12.34},{"date":"2024-12-31","open":11.37,"high":11.49,"low":11.1,"close":11.19,"volume":539246,"rsi_14":24.23,"sma_20":12.23,"sma_60":11.65,"sma_120":12.3},{"date":"2025-01-02","open":11.27,"high":11.4,"low":10.75,"close":10.97,"volume":1024629,"rsi_14":23.1,"sma_20":12.14,"sma_60":11.64,"sma_120":12.25},{"date":"2025-01-03","open":11.0,"high":11.12,"low":10.91,"close":11.11,"volume":527271,"rsi_14":26.02,"sma_20":12.04,"sma_60":11.64,"sma_120":12.21},{"date":"2025-01-06","open":11.26,"high":11.78,"low":11.26,"close":11.44,"volume":742882,"rsi_14":37.4,"sma_20":11.98,"sma_60":11.65,"sma_120":12.16},{"date":"2025-01-07","open":11.73,"high":11.94,"low":11.32,"close":11.51,"volume":690152,"rsi_14":30.18,"sma_20":11.92,"sma_60":11.67,"sma_120":12.11},{"date":"2025-01-08","open":11.41,"high":11.93,"low":11.28,"close":11.87,"volume":665130,"rsi_14":42.07,"sma_20":11.85,"sma_60":11.68,"sma_120":12.07},{"date":"2025-01-10","open":11.57,"high":11.57,"low":11.17,"close":11.47,"volume":704745,"rsi_14":45.7,"sma_20":11.77,"sma_60":11.68,"sma_120":12.03},{"date":"2025-01-13","open":11.22,"high":11.38,"low":10.87,"close":11.33,"volume":623472,"rsi_14":47.92,"sma_20":11.68,"sma_60":11.67,"sma_120":11.99},{"date":"2025-01-14","open":11.76,"high":11.89,"low":11.2,"close":11.55,"volume":557773,"rsi_14":54.42,"sma_20":11.6,"sma_60":11.67,"sma_120":11.95},{"date":"2025-01-15","open":11.81,"high":11.98,"low":11.55,"close":11.62,"volume":648968,"rsi_14":53.95,"sma_20":11.56,"sma_60":11.67,"sma_120":11.91},{"date":"2025-01-16","open":11.76,"high":11.99,"low":11.59,"close":11.95,"volume":728148,"rsi_14":56.63,"sma_20":11.51,"sma_60":11.67,"sma_120":11.88},{"date":"2025-01-17","open":12.06,"high":12.15,"low":11.68,"close":11.83,"volume":862176,"rsi_14":51.01,"sma_20":11.49,"sma_60":11.68,"sma_120":11.85},{"date":"2025-01-21","open":11.93,"high":12.35,"low":11.93,"close":12.19,"volume":977604,"rsi_14":61.84,"sma_20":11.51,"sma_60":11.69,"sma_120":11.83},{"date":"2025-01-22","open":12.23,"high":12.39,"low":11.74,"close":11.83,"volume":848469,"rsi_14":59.12,"sma_20":11.53,"sma_60":11.71,"sma_120":11.8},{"date":"2025-01-23","open":11.68,"high":12.05,"low":11.66,"close":12.0,"volume":987923,"rsi_14":62.31,"sma_20":11.56,"sma_60":11.73,"sma_120":11.77},{"date":"2025-01-24","open":12.03,"high":12.25,"low":11.73,"close":11.84,"volume":976551,"rsi_14":63.47,"sma_20":11.59,"sma_60":11.75,"sma_120":11.75},{"date":"2025-01-27","open":11.61,"high":11.81,"low":11.47,"close":11.71,"volume":1157614,"rsi_14":59.32,"sma_20":11.6,"sma_60":11.76,"sma_120":11.73},{"date":"2025-01-28","open":11.7,"high":12.09,"low":11.46,"close":11.92,"volume":801926,"rsi_14":57.74,"sma_20":11.6,"sma_60":11.78,"sma_120":11.73},{"date":"2025-01-29","open":11.85,"high":11.96,"low":11.42,"close":11.72,"volume":768858,"rsi_14":53.25,"sma_20":11.62,"sma_60":11.79,"sma_120":11.71},{"date":"2025-01-30","open":12.0,"high":12.21,"low":11.65,"close":11.68,"volume":411624,"rsi_14":46.74,"sma_20":11.64,"sma_60":11.82,"sma_120":11.7},{"date":"2025-01-31","open":11.67,"high":11.97,"low":11.62,"close":11.71,"volume":523605,"rsi_14":54.72,"sma_20":11.66,"sma_60":11.84,"sma_120":11.69},{"date":"2025-02-03","open":11.17,"high":11.42,"low":11.0,"close":11.23,"volume":676821,"rsi_14":48.26,"sma_20":11.68,"sma_60":11.85,"sma_120":11.69},{"date":"2025-02-04","open":11.18,"high":11.62,"low":11.12,"close":11.62,"volume":689807,"rsi_14":51.15,"sma_20":11.7,"sma_60":11.86,"sma_120":11.68},{"date":"2025-02-05","open":11.7,"high":11.74,"low":11.49,"close":11.52,"volume":800045,"rsi_14":48.38,"sma_20":11.71,"sma_60":11.86,"sma_120":11.68},{"date":"2025-02-06","open":11.64,"high":11.69,"low":11.12,"close":11.38,"volume":916672,"rsi_14":40.14,"sma_20":11.7,"sma_60":11.84,"sma_120":11.68},{"date":"2025-02-07","open":11.36,"high":11.46,"low":11.02,"close":11.18,"volume":535250,"rsi_14":39.06,"sma_20":11.66,"sma_60":11.83,"sma_120":11.67},{"date":"2025-02-10","open":11.22,"high":11.59,"low":11.15,"close":11.56,"volume":404926,"rsi_14":39.46,"sma_20":11.67,"sma_60":11.82,"sma_120":11.67},{"date":"2025-02-11","open":11.52,"high":11.68,"low":11.41,"close":11.52,"volume":442873,"rsi_14":44.19,"sma_20":11.68,"sma_60":11.82,"sma_120":11.66},{"date":"2025-02-12","open":11.29,"high":11.39,"low":10.98,"close":11.26,"volume":633581,"rsi_14":36.59,"sma_20":11.66,"sma_60":11.82,"sma_120":11.65},{"date":"2025-02-13","open":11.3,"high":11.5,"low":11.19,"close":11.48,"volume":464374,"rsi_14":43.62,"sma_20":11.66,"sma_60":11.82,"sma_120":11.65},{"date":"2025-02-14","open":11.41,"high":11.6,"low":11.35,"close":11.59,"volume":301240,"rsi_14":47.86,"sma_20":11.64,"sma_60":11.82,"sma_120":11.64},{"date":"2025-02-18","open":11.61,"high":11.77,"low":11.5,"close":11.64,"volume":467088,"rsi_14":44.7,"sma_20":11.63,"sma_60":11.83,"sma_120":11.64},{"date":"2025-02-19","open":11.59,"high":11.71,"low":11.36,"close":11.43,"volume":682585,"rsi_14":44.53,"sma_20":11.59,"sma_60":11.82,"sma_120":11.63},{"date":"2025-02-20","open":11.32,"high":11.38,"low":11.02,"close":11.24,"volume":664018,"rsi_14":42.14,"sma_20":11.56,"sma_60":11.81,"sma_120":11.62},{"date":"2025-02-21","open":11.39,"high":11.59,"low":11.21,"close":11.47,"volume":657061,"rsi_14":46.0,"sma_20":11.54,"sma_60":11.81,"sma_120":11.61},{"date":"2025-02-24","open":11.46,"high":11.62,"low":11.31,"close":11.55,"volume":617216,"rsi_14":56.15,"sma_20":11.52,"sma_60":11.8,"sma_120":11.61},{"date":"2025-02-25","open":11.62,"high":11.88,"low":11.41,"close":11.76,"volume":854309,"rsi_14":52.89,"sma_20":11.52,"sma_60":11.79,"sma_120":11.61},{"date":"2025-02-26","open":11.78,"high":12.02,"low":11.59,"close":11.88,"volume":912789,"rsi_14":57.38,"sma_20":11.52,"sma_60":11.79,"sma_120":11.61},{"date":"2025-02-27","open":11.9,"high":12.2,"low":11.64,"close":11.92,"volume":1486983,"rsi_14":61.54,"sma_20":11.53,"sma_60":11.8,"sma_120":11.62},{"date":"2025-02-28","open":12.53,"high":14.47,"low":12.39,"close":14.38,"volume":2927186,"rsi_14":84.78,"sma_20":11.67,"sma_60":11.85,"sma_120":11.64},{"date":"2025-03-03","open":14.14,"high":14.26,"low":12.07,"close":12.15,"volume":3036199,"rsi_14":54.57,"sma_20":11.69,"sma_60":11.86,"sma_120":11.65},{"date":"2025-03-04","open":11.89,"high":12.04,"low":11.08,"close":11.84,"volume":1937941,"rsi_14":52.38,"sma_20":11.72,"sma_60":11.84,"sma_120":11.66},{"date":"2025-03-05","open":11.83,"high":12.33,"low":11.7,"close":12.28,"volume":1403711,"rsi_14":57.39,"sma_20":11.75,"sma_60":11.83,"sma_120":11.67},{"date":"2025-03-06","open":11.91,"high":12.36,"low":11.8,"close":11.85,"volume":1251999,"rsi_14":52.6,"sma_20":11.77,"sma_60":11.82,"sma_120":11.67},{"date":"2025-03-07","open":11.8,"high":11.98,"low":11.5,"close":11.82,"volume":1216456,"rsi_14":51.64,"sma_20":11.79,"sma_60":11.8,"sma_120":11.67},{"date":"2025-03-10","open":11.52,"high":11.63,"low":10.86,"close":10.97,"volume":1458084,"rsi_14":45.72,"sma_20":11.78,"sma_60":11.77,"sma_120":11.67},{"date":"2025-03-11","open":10.96,"high":11.39,"low":10.88,"close":10.93,"volume":1249624,"rsi_14":46.74,"sma_20":11.75,"sma_60":11.73,"sma_120":11.66},{"date":"2025-03-12","open":10.99,"high":11.18,"low":10.54,"close":10.61,"volume":899442,"rsi_14":45.96,"sma_20":11.7,"sma_60":11.69,"sma_120":11.65},{"date":"2025-03-13","open":10.59,"high":10.68,"low":10.25,"close":10.53,"volume":978469,"rsi_14":43.85,"sma_20":11.67,"sma_60":11.64,"sma_120":11.65},{"date":"2025-03-14","open":10.7,"high":10.87,"low":10.51,"close":10.63,"volume":1058007,"rsi_14":43.99,"sma_20":11.62,"sma_60":11.61,"sma_120":11.64},{"date":"2025-03-17","open":10.66,"high":11.2,"low":10.59,"close":11.04,"volume":683221,"rsi_14":45.42,"sma_20":11.6,"sma_60":11.58,"sma_120":11.63},{"date":"2025-03-18","open":10.72,"high":10.98,"low":10.5,"close":10.6,"volume":1156661,"rsi_14":42.18,"sma_20":11.54,"sma_60":11.55,"sma_120":11.62},{"date":"2025-03-19","open":10.64,"high":10.95,"low":10.53,"close":10.87,"volume":1038887,"rsi_14":43.76,"sma_20":11.52,"sma_60":11.54,"sma_120":11.61},{"date":"2025-03-20","open":10.75,"high":11.07,"low":10.58,"close":10.7,"volume":1309714,"rsi_14":19.93,"sma_20":11.49,"sma_60":11.53,"sma_120":11.6},{"date":"2025-03-21","open":10.46,"high":10.74,"low":10.34,"close":10.53,"volume":1425323,"rsi_14":30.05,"sma_20":11.44,"sma_60":11.51,"sma_120":11.59},{"date":"2025-03-24","open":10.77,"high":10.94,"low":10.76,"close":10.87,"volume":703198,"rsi_14":38.14,"sma_20":11.41,"sma_60":11.5,"sma_120":11.58},{"date":"2025-03-25","open":10.83,"high":10.87,"low":10.55,"close":10.56,"volume":861547,"rsi_14":28.28,"sma_20":11.35,"sma_60":11.49,"sma_120":11.57},{"date":"2025-03-26","open":10.67,"high":10.74,"low":10.49,"close":10.71,"volume":683955,"rsi_14":34.51,"sma_20":11.29,"sma_60":11.47,"sma_120":11.56},{"date":"2025-03-27","open":10.69,"high":10.82,"low":10.46,"close":10.47,"volume":759540,"rsi_14":32.65,"sma_20":11.22,"sma_60":11.45,"sma_120":11.55},{"date":"2025-03-28","open":10.43,"high":10.45,"low":10.04,"close":10.26,"volume":1034835,"rsi_14":39.08,"sma_20":11.01,"sma_60":11.44,"sma_120":11.55},{"date":"2025-03-31","open":10.04,"high":10.11,"low":9.77,"close":9.87,"volume":889398,"rsi_14":35.28,"sma_20":10.9,"sma_60":11.42,"sma_120":11.53},{"date":"2025-04-01","open":9.91,"high":9.95,"low":9.66,"close":9.75,"volume":803219,"rsi_14":37.35,"sma_20":10.79,"sma_60":11.4,"sma_120":11.52},{"date":"2025-04-02","open":9.58,"high":9.81,"low":9.43,"close":9.63,"volume":1054739,"rsi_14":36.92,"sma_20":10.66,"sma_60":11.37,"sma_120":11.51},{"date":"2025-04-03","open":8.99,"high":9.0,"low":8.34,"close":8.51,"volume":1172437,"rsi_14":26.23,"sma_20":10.49,"sma_60":11.32,"sma_120":11.49},{"date":"2025-04-04","open":8.22,"high":8.48,"low":7.84,"close":8.47,"volume":1356935,"rsi_14":18.58,"sma_20":10.33,"sma_60":11.27,"sma_120":11.47},{"date":"2025-04-07","open":7.97,"high":9.07,"low":7.94,"close":8.71,"volume":1525996,"rsi_14":25.71,"sma_20":10.21,"sma_60":11.22,"sma_120":11.45},{"date":"2025-04-08","open":9.11,"high":9.11,"low":8.13,"close":8.41,"volume":1180549,"rsi_14":18.62,"sma_20":10.09,"sma_60":11.17,"sma_120":11.42},{"date":"2025-04-09","open":8.43,"high":9.88,"low":8.37,"close":9.43,"volume":1142037,"rsi_14":36.69,"sma_20":10.03,"sma_60":11.14,"sma_120":11.41},{"date":"2025-04-10","open":9.06,"high":9.19,"low":8.72,"close":8.83,"volume":903807,"rsi_14":33.65,"sma_20":9.94,"sma_60":11.09,"sma_120":11.38},{"date":"2025-04-11","open":8.79,"high":8.99,"low":8.5,"close":8.88,"volume":919069,"rsi_14":29.74,"sma_20":9.86,"sma_60":11.04,"sma_120":11.36},{"date":"2025-04-14","open":9.35,"high":9.35,"low":8.83,"close":9.07,"volume":815400,"rsi_14":34.45,"sma_20":9.76,"sma_60":11.0,"sma_120":11.33},{"date":"2025-04-15","open":9.0,"high":9.22,"low":9.0,"close":9.18,"volume":580513,"rsi_14":33.89,"sma_20":9.69,"sma_60":10.95,"sma_120":11.32},{"date":"2025-04-16","open":9.0,"high":9.31,"low":8.98,"close":9.16,"volume":523542,"rsi_14":35.54,"sma_20":9.6,"sma_60":10.9,"sma_120":11.3},{"date":"2025-04-17","open":9.21,"high":9.33,"low":8.98,"close":9.21,"volume":506085,"rsi_14":37.99,"sma_20":9.53,"sma_60":10.86,"sma_120":11.29},{"date":"2025-04-21","open":9.05,"high":9.12,"low":8.78,"close":9.01,"volume":539060,"rsi_14":39.71,"sma_20":9.45,"sma_60":10.81,"sma_120":11.27},{"date":"2025-04-22","open":9.17,"high":9.34,"low":9.05,"close":9.24,"volume":619703,"rsi_14":44.06,"sma_20":9.37,"sma_60":10.77,"sma_120":11.26},{"date":"2025-04-23","open":9.64,"high":9.73,"low":9.32,"close":9.39,"volume":489317,"rsi_14":47.22,"sma_20":9.31,"sma_60":10.73,"sma_120":11.24},{"date":"2025-04-24","open":9.39,"high":9.76,"low":9.39,"close":9.74,"volume":465934,"rsi_14":67.32,"sma_20":9.26,"sma_60":10.69,"sma_120":11.23},{"date":"2025-04-25","open":9.65,"high":9.93,"low":9.59,"close":9.92,"volume":425500,"rsi_14":69.65,"sma_20":9.23,"sma_60":10.66,"sma_120":11.23},{"date":"2025-04-28","open":9.85,"high":9.96,"low":9.67,"close":9.9,"volume":566999,"rsi_14":67.15,"sma_20":9.22,"sma_60":10.63,"sma_120":11.22},{"date":"2025-04-29","open":9.88,"high":10.06,"low":9.79,"close":9.93,"volume":493618,"rsi_14":73.75,"sma_20":9.22,"sma_60":10.6,"sma_120":11.22},{"date":"2025-04-30","open":9.6,"high":9.88,"low":9.4,"close":9.83,"volume":665702,"rsi_14":58.77,"sma_20":9.22,"sma_60":10.58,"sma_120":11.22},{"date":"2025-05-01","open":9.95,"high":10.16,"low":9.81,"close":10.09,"volume":640623,"rsi_14":82.47,"sma_20":9.25,"sma_60":10.55,"sma_120":11.21},{"date":"2025-05-02","open":10.2,"high":10.45,"low":10.16,"close":10.35,"volume":465228,"rsi_14":84.19,"sma_20":9.34,"sma_60":10.53,"sma_120":11.2},{"date":"2025-05-05","open":10.26,"high":10.53,"low":10.14,"close":10.25,"volume":630809,"rsi_14":78.64,"sma_20":9.43,"sma_60":10.51,"sma_120":11.18},{"date":"2025-05-06","open":10.0,"high":10.41,"low":10.0,"close":10.34,"volume":685601,"rsi_14":78.43,"sma_20":9.51,"sma_60":10.5,"sma_120":11.17},{"date":"2025-05-07","open":10.36,"high":10.46,"low":10.2,"close":10.4,"volume":598313,"rsi_14":79.81,"sma_20":9.61,"sma_60":10.48,"sma_120":11.15},{"date":"2025-05-08","open":10.64,"high":11.3,"low":10.3,"close":10.64,"volume":1359032,"rsi_14":81.5,"sma_20":9.67,"sma_60":10.47,"sma_120":11.14},{"date":"2025-05-09","open":11.68,"high":12.48,"low":11.59,"close":12.43,"volume":1630711,"rsi_14":94.3,"sma_20":9.85,"sma_60":10.49,"sma_120":11.15},{"date":"2025-05-12","open":12.74,"high":13.35,"low":12.26,"close":13.33,"volume":1659213,"rsi_14":95.14,"sma_20":10.07,"sma_60":10.52,"sma_120":11.17},{"date":"2025-05-13","open":13.5,"high":13.85,"low":13.13,"close":13.72,"volume":1087355,"rsi_14":95.39,"sma_20":10.3,"sma_60":10.55,"sma_120":11.19},{"date":"2025-05-14","open":13.67,"high":13.79,"low":13.47,"close":13.74,"volume":788776,"rsi_14":95.05,"sma_20":10.53,"sma_60":10.59,"sma_120":11.21},{"date":"2025-05-15","open":13.6,"high":13.8,"low":13.45,"close":13.79,"volume":817881,"rsi_14":94.9,"sma_20":10.76,"sma_60":10.63,"sma_120":11.22},{"date":"2025-05-16","open":13.83,"high":13.93,"low":13.62,"close":13.71,"volume":682366,"rsi_14":93.59,"sma_20":10.99,"sma_60":10.67,"sma_120":11.24},{"date":"2025-05-19","open":13.42,"high":13.77,"low":13.39,"close":13.63,"volume":571911,"rsi_14":91.86,"sma_20":11.22,"sma_60":10.7,"sma_120":11.26},{"date":"2025-05-20","open":13.58,"high":13.74,"low":13.45,"close":13.63,"volume":422146,"rsi_14":93.98,"sma_20":11.44,"sma_60":10.74,"sma_120":11.27},{"date":"2025-05-21","open":13.5,"high":13.87,"low":13.5,"close":13.64,"volume":687152,"rsi_14":93.61,"sma_20":11.65,"sma_60":10.77,"sma_120":11.28},{"date":"2025-05-22","open":13.61,"high":13.69,"low":13.52,"close":13.57,"volume":411119,"rsi_14":91.49,"sma_20":11.84,"sma_60":10.8,"sma_120":11.29},{"date":"2025-05-23","open":13.39,"high":13.47,"low":13.26,"close":13.3,"volume":481657,"rsi_14":87.65,"sma_20":12.01,"sma_60":10.82,"sma_120":11.31},{"date":"2025-05-27","open":13.53,"high":13.71,"low":13.38,"close":13.71,"volume":593680,"rsi_14":88.56,"sma_20":12.2,"sma_60":10.81,"sma_120":11.33},{"date":"2025-05-28","open":13.68,"high":13.68,"low":13.4,"close":13.55,"volume":893671,"rsi_14":85.23,"sma_20":12.38,"sma_60":10.83,"sma_120":11.35},{"date":"2025-05-29","open":13.64,"high":13.84,"low":13.43,"close":13.75,"volume":737260,"rsi_14":85.1,"sma_20":12.58,"sma_60":10.86,"sma_120":11.35},{"date":"2025-05-30","open":13.68,"high":14.47,"low":13.57,"close":14.32,"volume":1930935,"rsi_14":79.44,"sma_20":12.79,"sma_60":10.9,"sma_120":11.37},{"date":"2025-06-02","open":14.25,"high":14.5,"low":14.04,"close":14.46,"volume":1049624,"rsi_14":73.06,"sma_20":13.0,"sma_60":10.94,"sma_120":11.38},{"date":"2025-06-03","open":14.47,"high":14.72,"low":14.4,"close":14.66,"volume":573581,"rsi_14":70.8,"sma_20":13.22,"sma_60":10.99,"sma_120":11.4},{"date":"2025-06-04","open":14.67,"high":14.78,"low":14.53,"close":14.6,"volume":470168,"rsi_14":68.7,"sma_20":13.43,"sma_60":11.05,"sma_120":11.41},{"date":"2025-06-05","open":15.5,"high":16.29,"low":14.59,"close":16.21,"volume":2296999,"rsi_14":81.35,"sma_20":13.72,"sma_60":11.14,"sma_120":11.43},{"date":"2025-06-06","open":16.31,"high":17.26,"low":16.22,"close":16.78,"volume":1854399,"rsi_14":85.29,"sma_20":14.03,"sma_60":11.24,"sma_120":11.46},{"date":"2025-06-09","open":16.93,"high":17.37,"low":16.52,"close":17.34,"volume":956489,"rsi_14":88.41,"sma_20":14.27,"sma_60":11.35,"sma_120":11.5},{"date":"2025-06-10","open":17.47,"high":17.59,"low":17.01,"close":17.09,"volume":1082129,"rsi_14":84.06,"sma_20":14.46,"sma_60":11.46,"sma_120":11.54},{"date":"2025-06-11","open":17.11,"high":17.27,"low":16.8,"close":17.02,"volume":1294003,"rsi_14":82.88,"sma_20":14.62,"sma_60":11.56,"sma_120":11.57},{"date":"2025-06-12","open":16.91,"high":17.05,"low":16.68,"close":16.77,"volume":718861,"rsi_14":80.08,"sma_20":14.78,"sma_60":11.66,"sma_120":11.61},{"date":"2025-06-13","open":16.55,"high":17.12,"low":16.46,"close":17.07,"volume":940575,"rsi_14":85.23,"sma_20":14.94,"sma_60":11.77,"sma_120":11.65},{"date":"2025-06-16","open":17.07,"high":17.59,"low":16.88,"close":17.23,"volume":1382651,"rsi_14":84.51,"sma_20":15.12,"sma_60":11.88,"sma_120":11.7},{"date":"2025-06-17","open":17.2,"high":17.7,"low":17.14,"close":17.28,"volume":1296767,"rsi_14":87.37,"sma_20":15.3,"sma_60":11.99,"sma_120":11.75},{"date":"2025-06-18","open":17.24,"high":17.48,"low":17.04,"close":17.23,"volume":1119395,"rsi_14":85.95,"sma_20":15.48,"sma_60":12.1,"sma_120":11.8},{"date":"2025-06-20","open":17.31,"high":17.52,"low":16.95,"close":17.11,"volume":2739095,"rsi_14":81.78,"sma_20":15.65,"sma_60":12.2,"sma_120":11.85},{"date":"2025-06-23","open":17.02,"high":17.14,"low":16.34,"close":16.66,"volume":1429152,"rsi_14":73.4,"sma_20":15.81,"sma_60":12.3,"sma_120":11.89},{"date":"2025-06-24","open":16.81,"high":17.06,"low":16.65,"close":16.8,"volume":1512597,"rsi_14":73.06,"sma_20":15.98,"sma_60":12.41,"sma_120":11.93},{"date":"2025-06-25","open":16.76,"high":17.1,"low":16.63,"close":16.76,"volume":1796968,"rsi_14":73.38,"sma_20":16.13,"sma_60":12.52,"sma_120":11.98},{"date":"2025-06-26","open":17.09,"high":17.5,"low":16.77,"close":17.36,"volume":2072158,"rsi_14":65.93,"sma_20":16.33,"sma_60":12.64,"sma_120":12.03},{"date":"2025-06-27","open":17.4,"high":17.5,"low":16.85,"close":17.17,"volume":1880035,"rsi_14":56.04,"sma_20":16.5,"sma_60":12.77,"sma_120":12.08},{"date":"2025-06-30","open":17.14,"high":17.22,"low":16.74,"close":16.96,"volume":1004369,"rsi_14":43.4,"sma_20":16.63,"sma_60":12.89,"sma_120":12.13},{"date":"2025-07-01","open":16.9,"high":17.57,"low":16.85,"close":17.14,"volume":2207781,"rsi_14":50.89,"sma_20":16.76,"sma_60":13.03,"sma_120":12.18},{"date":"2025-07-02","open":17.23,"high":17.28,"low":16.63,"close":16.93,"volume":1183351,"rsi_14":48.47,"sma_20":16.88,"sma_60":13.17,"sma_120":12.22},{"date":"2025-07-03","open":17.01,"high":17.98,"low":17.01,"close":17.6,"volume":1481761,"rsi_14":62.31,"sma_20":17.03,"sma_60":13.32,"sma_120":12.27},{"date":"2025-07-07","open":17.29,"high":17.43,"low":16.65,"close":16.7,"volume":1084771,"rsi_14":45.34,"sma_20":17.05,"sma_60":13.46,"sma_120":12.31},{"date":"2025-07-08","open":16.9,"high":16.97,"low":16.4,"close":16.63,"volume":1623342,"rsi_14":42.27,"sma_20":17.04,"sma_60":13.58,"sma_120":12.36},{"date":"2025-07-09","open":16.71,"high":16.85,"low":16.37,"close":16.48,"volume":1084054,"rsi_14":39.95,"sma_20":17.0,"sma_60":13.71,"sma_120":12.4},{"date":"2025-07-10","open":16.34,"high":16.55,"low":16.14,"close":16.29,"volume":809594,"rsi_14":38.59,"sma_20":16.96,"sma_60":13.83,"sma_120":12.44},{"date":"2025-07-11","open":16.21,"high":16.35,"low":15.66,"close":15.72,"volume":866738,"rsi_14":34.79,"sma_20":16.89,"sma_60":13.94,"sma_120":12.47},{"date":"2025-07-14","open":15.66,"high":16.29,"low":15.43,"close":16.2,"volume":940937,"rsi_14":45.0,"sma_20":16.87,"sma_60":14.06,"sma_120":12.51},{"date":"2025-07-15","open":16.31,"high":16.46,"low":16.09,"close":16.17,"volume":866941,"rsi_14":42.98,"sma_20":16.82,"sma_60":14.17,"sma_120":12.54},{"date":"2025-07-16","open":16.29,"high":16.38,"low":16.01,"close":16.21,"volume":827672,"rsi_14":43.88,"sma_20":16.77,"sma_60":14.29,"sma_120":12.58},{"date":"2025-07-17","open":16.17,"high":16.39,"low":15.95,"close":16.24,"volume":1285374,"rsi_14":35.71,"sma_20":16.72,"sma_60":14.41,"sma_120":12.61},{"date":"2025-07-18","open":16.33,"high":16.56,"low":16.11,"close":16.35,"volume":1405126,"rsi_14":39.32,"sma_20":16.67,"sma_60":14.53,"sma_120":12.65},{"date":"2025-07-21","open":16.41,"high":16.45,"low":16.12,"close":16.25,"volume":1278915,"rsi_14":40.48,"sma_20":16.63,"sma_60":14.64,"sma_120":12.69},{"date":"2025-07-22","open":16.24,"high":16.43,"low":15.87,"close":16.19,"volume":1192318,"rsi_14":36.84,"sma_20":16.61,"sma_60":14.75,"sma_120":12.72},{"date":"2025-07-23","open":16.17,"high":16.82,"low":16.17,"close":16.79,"volume":1267594,"rsi_14":48.25,"sma_20":16.61,"sma_60":14.87,"sma_120":12.76},{"date":"2025-07-24","open":16.91,"high":17.1,"low":16.33,"close":16.41,"volume":983465,"rsi_14":33.96,"sma_20":16.59,"sma_60":14.98,"sma_120":12.8},{"date":"2025-07-25","open":16.45,"high":16.49,"low":16.11,"close":16.23,"volume":1076111,"rsi_14":42.14,"sma_20":16.53,"sma_60":15.08,"sma_120":12.84},{"date":"2025-07-28","open":16.26,"high":16.47,"low":16.01,"close":16.34,"volume":1017468,"rsi_14":45.21,"sma_20":16.49,"sma_60":15.19,"sma_120":12.88},{"date":"2025-07-29","open":16.47,"high":16.8,"low":16.1,"close":16.1,"volume":1148724,"rsi_14":43.91,"sma_20":16.45,"sma_60":15.29,"sma_120":12.92},{"date":"2025-07-30","open":16.22,"high":16.53,"low":16.1,"close":16.29,"volume":1336780,"rsi_14":50.0,"sma_20":16.41,"sma_60":15.39,"sma_120":12.96},{"date":"2025-07-31","open":16.27,"high":16.39,"low":15.95,"close":16.2,"volume":1333814,"rsi_14":59.09,"sma_20":16.37,"sma_60":15.49,"sma_120":13.0},{"date":"2025-08-01","open":15.9,"high":17.48,"low":15.44,"close":15.76,"volume":1492070,"rsi_14":41.54,"sma_20":16.28,"sma_60":15.58,"sma_120":13.04},{"date":"2025-08-04","open":15.68,"high":16.19,"low":15.68,"close":16.11,"volume":982245,"rsi_14":48.97,"sma_20":16.25,"sma_60":15.67,"sma_120":13.08},{"date":"2025-08-05","open":16.34,"high":16.58,"low":16.06,"close":16.06,"volume":853280,"rsi_14":47.44,"sma_20":16.22,"sma_60":15.76,"sma_120":13.11},{"date":"2025-08-06","open":16.06,"high":16.23,"low":15.96,"close":16.1,"volume":1029070,"rsi_14":47.62,"sma_20":16.2,"sma_60":15.82,"sma_120":13.15},{"date":"2025-08-07","open":16.24,"high":16.46,"low":15.86,"close":16.43,"volume":1569293,"rsi_14":51.27,"sma_20":16.21,"sma_60":15.88,"sma_120":13.2},{"date":"2025-08-08","open":19.25,"high":19.25,"low":16.71,"close":16.71,"volume":4649207,"rsi_14":56.89,"sma_20":16.26,"sma_60":15.93,"sma_120":13.24},{"date":"2025-08-11","open":16.49,"high":17.41,"low":16.38,"close":17.2,"volume":3047659,"rsi_14":63.4,"sma_20":16.31,"sma_60":15.98,"sma_120":13.29},{"date":"2025-08-12","open":17.1,"high":18.48,"low":17.05,"close":18.14,"volume":4777329,"rsi_14":66.42,"sma_20":16.41,"sma_60":16.06,"sma_120":13.34},{"date":"2025-08-13","open":18.2,"high":18.49,"low":16.72,"close":17.25,"volume":2905775,"rsi_14":59.09,"sma_20":16.46,"sma_60":16.11,"sma_120":13.39},{"date":"2025-08-14","open":16.9,"high":17.11,"low":16.39,"close":16.6,"volume":1753291,"rsi_14":53.63,"sma_20":16.48,"sma_60":16.16,"sma_120":13.43},{"date":"2025-08-15","open":16.66,"high":16.86,"low":16.1,"close":16.47,"volume":1157636,"rsi_14":51.27,"sma_20":16.48,"sma_60":16.21,"sma_120":13.47},{"date":"2025-08-18","open":16.48,"high":17.3,"low":16.44,"close":17.11,"volume":1381897,"rsi_14":59.17,"sma_20":16.52,"sma_60":16.27,"sma_120":13.52},{"date":"2025-08-19","open":17.05,"high":17.23,"low":16.68,"close":16.78,"volume":784142,"rsi_14":54.34,"sma_20":16.55,"sma_60":16.32,"sma_120":13.56},{"date":"2025-08-20","open":16.75,"high":16.76,"low":16.41,"close":16.66,"volume":860077,"rsi_14":54.05,"sma_20":16.55,"sma_60":16.38,"sma_120":13.6},{"date":"2025-08-21","open":16.66,"high":16.93,"low":16.56,"close":16.84,"volume":1247891,"rsi_14":59.96,"sma_20":16.57,"sma_60":16.43,"sma_120":13.62},{"date":"2025-08-22","open":17.0,"high":17.87,"low":17.0,"close":17.54,"volume":1729645,"rsi_14":62.39,"sma_20":16.63,"sma_60":16.5,"sma_120":13.67},{"date":"2025-08-25","open":17.58,"high":17.74,"low":16.99,"close":16.99,"volume":1598809,"rsi_14":57.42,"sma_20":16.67,"sma_60":16.55,"sma_120":13.71},{"date":"2025-08-26","open":17.1,"high":17.37,"low":16.92,"close":17.23,"volume":1206258,"rsi_14":58.73,"sma_20":16.72,"sma_60":16.6,"sma_120":13.75},{"date":"2025-08-27","open":17.21,"high":17.66,"low":17.15,"close":17.58,"volume":1289336,"rsi_14":58.86,"sma_20":16.79,"sma_60":16.65,"sma_120":13.8},{"date":"2025-08-28","open":17.71,"high":17.88,"low":17.54,"close":17.85,"volume":933525,"rsi_14":58.8,"sma_20":16.87,"sma_60":16.71,"sma_120":13.85},{"date":"2025-08-29","open":17.8,"high":17.95,"low":17.21,"close":17.41,"volume":1577188,"rsi_14":51.63,"sma_20":16.95,"sma_60":16.75,"sma_120":13.9},{"date":"2025-09-02","open":17.38,"high":17.99,"low":17.12,"close":17.94,"volume":1917457,"rsi_14":48.34,"sma_20":17.04,"sma_60":16.78,"sma_120":13.96},{"date":"2025-09-03","open":18.13,"high":18.75,"low":18.04,"close":18.41,"volume":2236320,"rsi_14":60.36,"sma_20":17.16,"sma_60":16.81,"sma_120":14.02},{"date":"2025-09-04","open":18.35,"high":18.41,"low":17.81,"close":18.24,"volume":1473548,"rsi_14":66.02,"sma_20":17.27,"sma_60":16.82,"sma_120":14.09},{"date":"2025-09-05","open":18.26,"high":18.39,"low":17.91,"close":18.13,"volume":1464193,"rsi_14":66.27,"sma_20":17.35,"sma_60":16.84,"sma_120":14.15},{"date":"2025-09-08","open":18.2,"high":18.59,"low":18.08,"close":18.09,"volume":1002900,"rsi_14":60.89,"sma_20":17.42,"sma_60":16.86,"sma_120":14.21},{"date":"2025-09-09","open":18.06,"high":18.11,"low":17.38,"close":17.51,"volume":1770771,"rsi_14":57.68,"sma_20":17.44,"sma_60":16.87,"sma_120":14.27},{"date":"2025-09-10","open":17.54,"high":17.76,"low":16.53,"close":16.92,"volume":1826428,"rsi_14":52.49,"sma_20":17.38,"sma_60":16.87,"sma_120":14.32},{"date":"2025-09-11","open":17.07,"high":17.57,"low":16.97,"close":17.34,"volume":1550341,"rsi_14":54.58,"sma_20":17.38,"sma_60":16.87,"sma_120":14.37},{"date":"2025-09-12","open":17.24,"high":17.65,"low":17.23,"close":17.43,"volume":997122,"rsi_14":48.87,"sma_20":17.42,"sma_60":16.87,"sma_120":14.43},{"date":"2025-09-15","open":17.62,"high":17.96,"low":17.5,"close":17.68,"volume":939335,"rsi_14":57.58,"sma_20":17.48,"sma_60":16.88,"sma_120":14.49},{"date":"2025-09-16","open":17.67,"high":18.09,"low":17.48,"close":18.01,"volume":960511,"rsi_14":58.41,"sma_20":17.53,"sma_60":16.89,"sma_120":14.55},{"date":"2025-09-17","open":18.0,"high":18.37,"low":17.85,"close":18.11,"volume":1317460,"rsi_14":56.04,"sma_20":17.6,"sma_60":16.92,"sma_120":14.61},{"date":"2025-09-18","open":18.39,"high":18.5,"low":18.0,"close":18.01,"volume":2400014,"rsi_14":51.9,"sma_20":17.66,"sma_60":16.94,"sma_120":14.67},{"date":"2025-09-19","open":18.01,"high":18.13,"low":17.8,"close":18.07,"volume":1685696,"rsi_14":58.59,"sma_20":17.72,"sma_60":16.96,"sma_120":14.74},{"date":"2025-09-22","open":18.04,"high":18.59,"low":17.87,"close":18.54,"volume":1078074,"rsi_14":57.94,"sma_20":17.77,"sma_60":16.98,"sma_120":14.81},{"date":"2025-09-23","open":18.6,"high":18.75,"low":17.99,"close":17.99,"volume":770949,"rsi_14":44.56,"sma_20":17.82,"sma_60":16.99,"sma_120":14.88},{"date":"2025-09-24","open":18.0,"high":18.0,"low":17.04,"close":17.05,"volume":1419568,"rsi_14":37.15,"sma_20":17.82,"sma_60":17.0,"sma_120":14.94},{"date":"2025-09-25","open":16.89,"high":17.0,"low":16.49,"close":16.91,"volume":2096521,"rsi_14":36.91,"sma_20":17.78,"sma_60":16.99,"sma_120":15.01},{"date":"2025-09-26","open":16.9,"high":17.22,"low":16.78,"close":17.02,"volume":980256,"rsi_14":38.69,"sma_20":17.74,"sma_60":16.99,"sma_120":15.08},{"date":"2025-09-29","open":17.14,"high":17.16,"low":16.86,"close":17.14,"volume":1061133,"rsi_14":45.67,"sma_20":17.73,"sma_60":16.99,"sma_120":15.15},{"date":"2025-09-30","open":17.18,"high":17.27,"low":16.71,"close":16.95,"volume":1283461,"rsi_14":50.39,"sma_20":17.68,"sma_60":16.99,"sma_120":15.22},{"date":"2025-10-01","open":16.62,"high":17.02,"low":16.62,"close":16.92,"volume":1230321,"rsi_14":43.97,"sma_20":17.6,"sma_60":16.99,"sma_120":15.29},{"date":"2025-10-02","open":17.03,"high":17.16,"low":16.83,"close":17.08,"volume":1051352,"rsi_14":45.07,"sma_20":17.54,"sma_60":17.0,"sma_120":15.36},{"date":"2025-10-03","open":17.18,"high":17.82,"low":17.15,"close":17.25,"volume":873484,"rsi_14":43.8,"sma_20":17.5,"sma_60":17.02,"sma_120":15.43},{"date":"2025-10-06","open":17.46,"high":17.55,"low":16.95,"close":17.17,"volume":893029,"rsi_14":36.96,"sma_20":17.46,"sma_60":17.04,"sma_120":15.49},{"date":"2025-10-07","open":17.62,"high":17.62,"low":16.56,"close":16.89,"volume":946757,"rsi_14":32.06,"sma_20":17.42,"sma_60":17.06,"sma_120":15.56},{"date":"2025-10-08","open":17.0,"high":17.3,"low":16.88,"close":17.26,"volume":603486,"rsi_14":39.78,"sma_20":17.44,"sma_60":17.07,"sma_120":15.62},{"date":"2025-10-09","open":17.22,"high":17.38,"low":16.86,"close":17.35,"volume":843418,"rsi_14":40.27,"sma_20":17.44,"sma_60":17.09,"sma_120":15.69},{"date":"2025-10-10","open":17.35,"high":17.45,"low":16.6,"close":16.67,"volume":847489,"rsi_14":26.09,"sma_20":17.4,"sma_60":17.1,"sma_120":15.76},{"date":"2025-10-13","open":17.09,"high":17.33,"low":16.95,"close":17.18,"volume":822206,"rsi_14":39.53,"sma_20":17.38,"sma_60":17.11,"sma_120":15.82},{"date":"2025-10-14","open":16.83,"high":17.59,"low":16.78,"close":17.47,"volume":1028462,"rsi_14":56.52,"sma_20":17.35,"sma_60":17.13,"sma_120":15.89},{"date":"2025-10-15","open":17.71,"high":18.0,"low":17.61,"close":17.9,"volume":711566,"rsi_14":64.1,"sma_20":17.34,"sma_60":17.16,"sma_120":15.96},{"date":"2025-10-16","open":17.99,"high":18.04,"low":17.59,"close":17.68,"volume":595405,"rsi_14":59.12,"sma_20":17.32,"sma_60":17.18,"sma_120":16.02},{"date":"2025-10-17","open":17.43,"high":17.8,"low":17.25,"close":17.54,"volume":694654,"rsi_14":55.49,"sma_20":17.3,"sma_60":17.2,"sma_120":16.09},{"date":"2025-10-20","open":17.77,"high":18.13,"low":17.54,"close":18.11,"volume":696014,"rsi_14":64.43,"sma_20":17.28,"sma_60":17.23,"sma_120":16.15},{"date":"2025-10-21","open":18.09,"high":18.18,"low":17.7,"close":18.06,"volume":557808,"rsi_14":64.11,"sma_20":17.28,"sma_60":17.26,"sma_120":16.22},{"date":"2025-10-22","open":18.04,"high":18.39,"low":17.98,"close":18.27,"volume":906014,"rsi_14":64.55,"sma_20":17.34,"sma_60":17.29,"sma_120":16.29},{"date":"2025-10-23","open":18.37,"high":18.81,"low":18.22,"close":18.77,"volume":1299045,"rsi_14":67.19,"sma_20":17.43,"sma_60":17.33,"sma_120":16.36},{"date":"2025-10-24","open":19.0,"high":19.9,"low":18.98,"close":19.44,"volume":1647850,"rsi_14":72.65,"sma_20":17.55,"sma_60":17.39,"sma_120":16.44},{"date":"2025-10-27","open":19.89,"high":19.91,"low":19.05,"close":19.22,"volume":1390464,"rsi_14":73.54,"sma_20":17.66,"sma_60":17.45,"sma_120":16.51},{"date":"2025-10-28","open":19.28,"high":19.3,"low":18.56,"close":19.26,"volume":1166857,"rsi_14":71.65,"sma_20":17.77,"sma_60":17.5,"sma_120":16.59},{"date":"2025-10-29","open":19.29,"high":19.94,"low":18.98,"close":19.34,"volume":1268702,"rsi_14":71.58,"sma_20":17.9,"sma_60":17.55,"sma_120":16.66},{"date":"2025-10-30","open":19.39,"high":19.56,"low":18.74,"close":18.93,"volume":945667,"rsi_14":76.04,"sma_20":17.99,"sma_60":17.6,"sma_120":16.71},{"date":"2025-10-31","open":19.08,"high":19.37,"low":18.94,"close":19.34,"volume":862779,"rsi_14":75.47,"sma_20":18.09,"sma_60":17.65,"sma_120":16.76},{"date":"2025-11-03","open":19.34,"high":19.35,"low":18.75,"close":18.97,"volume":1194966,"rsi_14":67.36,"sma_20":18.18,"sma_60":17.69,"sma_120":16.81},{"date":"2025-11-04","open":18.58,"high":18.6,"low":17.48,"close":17.75,"volume":1433219,"rsi_14":48.53,"sma_20":18.23,"sma_60":17.7,"sma_120":16.84},{"date":"2025-11-05","open":17.66,"high":17.84,"low":17.37,"close":17.71,"volume":1259198,"rsi_14":50.3,"sma_20":18.25,"sma_60":17.69,"sma_120":16.87},{"date":"2025-11-06","open":17.52,"high":17.76,"low":16.84,"close":16.94,"volume":1231169,"rsi_14":44.6,"sma_20":18.23,"sma_60":17.68,"sma_120":16.9},{"date":"2025-11-07","open":15.97,"high":16.36,"low":14.82,"close":14.83,"volume":2930070,"rsi_14":26.9,"sma_20":18.14,"sma_60":17.65,"sma_120":16.91},{"date":"2025-11-10","open":15.14,"high":15.81,"low":14.92,"close":15.77,"volume":2548268,"rsi_14":35.67,"sma_20":18.06,"sma_60":17.64,"sma_120":16.93},{"date":"2025-11-11","open":15.61,"high":15.73,"low":15.18,"close":15.41,"volume":1865663,"rsi_14":32.43,"sma_20":17.96,"sma_60":17.61,"sma_120":16.94},{"date":"2025-11-12","open":15.48,"high":16.0,"low":15.48,"close":15.58,"volume":1456018,"rsi_14":29.58,"sma_20":17.85,"sma_60":17.59,"sma_120":16.96},{"date":"2025-11-13","open":15.37,"high":15.61,"low":14.97,"close":15.07,"volume":1668917,"rsi_14":21.44,"sma_20":17.72,"sma_60":17.57,"sma_120":16.97},{"date":"2025-11-14","open":14.69,"high":14.89,"low":14.12,"close":14.14,"volume":1646119,"rsi_14":19.62,"sma_20":17.55,"sma_60":17.52,"sma_120":16.98},{"date":"2025-11-17","open":14.04,"high":14.12,"low":13.33,"close":13.53,"volume":1819252,"rsi_14":17.92,"sma_20":17.32,"sma_60":17.46,"sma_120":16.98},{"date":"2025-11-18","open":13.58,"high":13.82,"low":13.38,"close":13.41,"volume":1099270,"rsi_14":16.95,"sma_20":17.08,"sma_60":17.4,"sma_120":16.97},{"date":"2025-11-19","open":13.46,"high":13.6,"low":13.19,"close":13.3,"volume":983642,"rsi_14":17.53,"sma_20":16.84,"sma_60":17.33,"sma_120":16.97},{"date":"2025-11-20","open":13.55,"high":13.7,"low":12.81,"close":12.9,"volume":1429687,"rsi_14":12.82,"sma_20":16.54,"sma_60":17.25,"sma_120":16.95},{"date":"2025-11-21","open":12.82,"high":13.34,"low":12.81,"close":13.32,"volume":1424995,"rsi_14":17.57,"sma_20":16.24,"sma_60":17.18,"sma_120":16.94},{"date":"2025-11-24","open":13.38,"high":13.61,"low":13.29,"close":13.58,"volume":1138099,"rsi_14":23.1,"sma_20":15.95,"sma_60":17.11,"sma_120":16.93},{"date":"2025-11-25","open":13.63,"high":14.24,"low":13.61,"close":14.1,"volume":1525935,"rsi_14":28.07,"sma_20":15.7,"sma_60":17.05,"sma_120":16.92},{"date":"2025-11-26","open":14.05,"high":14.54,"low":13.99,"close":14.36,"volume":1632556,"rsi_14":33.29,"sma_20":15.45,"sma_60":16.98,"sma_120":16.89},{"date":"2025-11-28","open":14.36,"high":14.55,"low":14.3,"close":14.5,"volume":596199,"rsi_14":47.13,"sma_20":15.23,"sma_60":16.92,"sma_120":16.87},{"date":"2025-12-01","open":14.25,"high":14.44,"low":14.06,"close":14.22,"volume":1356733,"rsi_14":34.77,"sma_20":14.97,"sma_60":16.85,"sma_120":16.85},{"date":"2025-12-02","open":14.37,"high":14.5,"low":13.73,"close":13.89,"volume":1307378,"rsi_14":34.98,"sma_20":14.72,"sma_60":16.78,"sma_120":16.82},{"date":"2025-12-03","open":13.9,"high":14.31,"low":13.84,"close":14.27,"volume":1015216,"rsi_14":37.57,"sma_20":14.54,"sma_60":16.73,"sma_120":16.8},{"date":"2025-12-04","open":14.23,"high":14.39,"low":14.07,"close":14.39,"volume":805958,"rsi_14":43.03,"sma_20":14.38,"sma_60":16.69,"sma_120":16.78},{"date":"2025-12-05","open":14.39,"high":14.51,"low":14.21,"close":14.51,"volume":761725,"rsi_14":54.55,"sma_20":14.25,"sma_60":16.64,"sma_120":16.76},{"date":"2025-12-08","open":14.6,"high":14.65,"low":14.18,"close":14.2,"volume":919120,"rsi_14":58.89,"sma_20":14.22,"sma_60":16.59,"sma_120":16.73},{"date":"2025-12-09","open":14.38,"high":14.74,"low":14.25,"close":14.35,"volume":1073360,"rsi_14":62.37,"sma_20":14.15,"sma_60":16.53,"sma_120":16.71},{"date":"2025-12-10","open":14.27,"high":14.61,"low":14.18,"close":14.36,"volume":1077771,"rsi_14":64.32,"sma_20":14.1,"sma_60":16.47,"sma_120":16.68},{"date":"2025-12-11","open":14.3,"high":14.47,"low":14.11,"close":14.43,"volume":858211,"rsi_14":72.7,"sma_20":14.04,"sma_60":16.41,"sma_120":16.66},{"date":"2025-12-12","open":14.48,"high":14.48,"low":13.75,"close":14.07,"volume":1457731,"rsi_14":61.33,"sma_20":13.99,"sma_60":16.34,"sma_120":16.64},{"date":"2025-12-15","open":14.21,"high":14.29,"low":13.37,"close":13.42,"volume":1585904,"rsi_14":47.84,"sma_20":13.96,"sma_60":16.27,"sma_120":16.61},{"date":"2025-12-16","open":13.42,"high":13.68,"low":13.3,"close":13.51,"volume":1900500,"rsi_14":40.98,"sma_20":13.95,"sma_60":16.18,"sma_120":16.58},{"date":"2025-12-17","open":13.56,"high":13.85,"low":13.26,"close":13.33,"volume":1466830,"rsi_14":33.86,"sma_20":13.95,"sma_60":16.1,"sma_120":16.55},{"date":"2025-12-18","open":13.57,"high":14.06,"low":13.53,"close":13.93,"volume":1454330,"rsi_14":42.19,"sma_20":13.98,"sma_60":16.05,"sma_120":16.52},{"date":"2025-12-19","open":13.91,"high":14.27,"low":13.89,"close":14.05,"volume":3213913,"rsi_14":47.56,"sma_20":14.04,"sma_60":16.01,"sma_120":16.5},{"date":"2025-12-22","open":14.23,"high":14.23,"low":13.88,"close":13.94,"volume":866299,"rsi_14":50.76,"sma_20":14.07,"sma_60":15.95,"sma_120":16.47},{"date":"2025-12-23","open":13.86,"high":14.07,"low":13.67,"close":13.93,"volume":624974,"rsi_14":44.14,"sma_20":14.09,"sma_60":15.9,"sma_120":16.44},{"date":"2025-12-24","open":13.84,"high":14.1,"low":13.83,"close":14.03,"volume":365511,"rsi_14":43.75,"sma_20":14.08,"sma_60":15.85,"sma_120":16.42},{"date":"2025-12-26","open":14.04,"high":14.3,"low":13.87,"close":14.16,"volume":642564,"rsi_14":43.94,"sma_20":14.07,"sma_60":15.81,"sma_120":16.4},{"date":"2025-12-29","open":14.12,"high":14.13,"low":13.96,"close":14.11,"volume":644717,"rsi_14":48.29,"sma_20":14.06,"sma_60":15.76,"sma_120":16.38},{"date":"2025-12-30","open":14.0,"high":14.14,"low":13.87,"close":13.9,"volume":635158,"rsi_14":41.64,"sma_20":14.04,"sma_60":15.7,"sma_120":16.36},{"date":"2025-12-31","open":13.91,"high":14.04,"low":13.8,"close":13.99,"volume":852097,"rsi_14":43.32,"sma_20":14.04,"sma_60":15.65,"sma_120":16.35},{"date":"2026-01-02","open":14.13,"high":14.13,"low":13.14,"close":13.23,"volume":1955865,"rsi_14":32.66,"sma_20":13.99,"sma_60":15.59,"sma_120":16.32},{"date":"2026-01-05","open":13.5,"high":14.02,"low":13.36,"close":13.83,"volume":1101014,"rsi_14":46.76,"sma_20":13.96,"sma_60":15.53,"sma_120":16.3},{"date":"2026-01-06","open":13.83,"high":14.03,"low":13.51,"close":13.64,"volume":1057015,"rsi_14":53.4,"sma_20":13.92,"sma_60":15.47,"sma_120":16.28},{"date":"2026-01-07","open":13.62,"high":14.05,"low":13.6,"close":13.91,"volume":1093288,"rsi_14":55.85,"sma_20":13.91,"sma_60":15.42,"sma_120":16.26},{"date":"2026-01-08","open":13.79,"high":13.89,"low":13.39,"close":13.84,"volume":1211682,"rsi_14":57.7,"sma_20":13.88,"sma_60":15.37,"sma_120":16.24},{"date":"2026-01-09","open":13.8,"high":13.94,"low":13.52,"close":13.58,"volume":1401544,"rsi_14":44.11,"sma_20":13.84,"sma_60":15.3,"sma_120":16.22},{"date":"2026-01-12","open":13.53,"high":13.59,"low":13.16,"close":13.54,"volume":1315167,"rsi_14":41.18,"sma_20":13.8,"sma_60":15.23,"sma_120":16.2},{"date":"2026-01-13","open":13.63,"high":13.97,"low":13.53,"close":13.82,"volume":1232601,"rsi_14":48.04,"sma_20":13.78,"sma_60":15.16,"sma_120":16.17},{"date":"2026-01-14","open":13.82,"high":13.94,"low":13.57,"close":13.93,"volume":751218,"rsi_14":50.0,"sma_20":13.81,"sma_60":15.1,"sma_120":16.15},{"date":"2026-01-15","open":14.16,"high":14.21,"low":13.8,"close":13.99,"volume":930411,"rsi_14":49.36,"sma_20":13.83,"sma_60":15.03,"sma_120":16.13},{"date":"2026-01-16","open":14.02,"high":14.1,"low":13.79,"close":14.09,"volume":1217215,"rsi_14":48.87,"sma_20":13.87,"sma_60":14.97,"sma_120":16.11},{"date":"2026-01-20","open":13.7,"high":14.05,"low":13.31,"close":13.4,"volume":1055406,"rsi_14":40.48,"sma_20":13.85,"sma_60":14.89,"sma_120":16.09},{"date":"2026-01-21","open":13.49,"high":13.86,"low":13.34,"close":13.65,"volume":1009628,"rsi_14":46.68,"sma_20":13.83,"sma_60":14.8,"sma_120":16.07},{"date":"2026-01-22","open":13.95,"high":14.26,"low":13.82,"close":13.92,"volume":1044323,"rsi_14":49.11,"sma_20":13.82,"sma_60":14.71,"sma_120":16.05},{"date":"2026-01-23","open":13.9,"high":13.9,"low":12.99,"close":12.99,"volume":926600,"rsi_14":47.09,"sma_20":13.78,"sma_60":14.61,"sma_120":16.03},{"date":"2026-01-26","open":13.17,"high":13.44,"low":13.05,"close":13.33,"volume":1359000,"rsi_14":43.52,"sma_20":13.74,"sma_60":14.51,"sma_120":16.0},{"date":"2026-01-27","open":13.34,"high":13.43,"low":12.9,"close":13.2,"volume":993000,"rsi_14":44.21,"sma_20":13.69,"sma_60":14.41,"sma_120":15.98},{"date":"2026-01-28","open":13.26,"high":13.32,"low":12.78,"close":12.87,"volume":1092800,"rsi_14":36.53,"sma_20":13.63,"sma_60":14.3,"sma_120":15.95},{"date":"2026-01-29","open":12.88,"high":13.07,"low":12.59,"close":13.02,"volume":1097800,"rsi_14":39.59,"sma_20":13.59,"sma_60":14.2,"sma_120":15.92},{"date":"2026-01-30","open":12.89,"high":13.06,"low":12.57,"close":12.69,"volume":1503000,"rsi_14":38.9,"sma_20":13.52,"sma_60":14.09,"sma_120":15.89},{"date":"2026-02-02","open":12.66,"high":13.17,"low":12.66,"close":12.81,"volume":1249000,"rsi_14":41.08,"sma_20":13.5,"sma_60":14.01,"sma_120":15.85},{"date":"2026-02-03","open":12.81,"high":12.94,"low":11.75,"close":12.72,"volume":3491400,"rsi_14":35.9,"sma_20":13.45,"sma_60":13.93,"sma_120":15.81},{"date":"2026-02-04","open":12.6,"high":13.01,"low":12.33,"close":12.74,"volume":2316500,"rsi_14":34.38,"sma_20":13.4,"sma_60":13.86,"sma_120":15.77},{"date":"2026-02-05","open":12.45,"high":12.74,"low":11.96,"close":12.02,"volume":1094900,"rsi_14":27.96,"sma_20":13.31,"sma_60":13.81,"sma_120":15.73},{"date":"2026-02-06","open":12.21,"high":12.45,"low":12.04,"close":12.4,"volume":1512500,"rsi_14":32.21,"sma_20":13.24,"sma_60":13.76,"sma_120":15.7},{"date":"2026-02-09","open":12.21,"high":12.76,"low":12.17,"close":12.48,"volume":930900,"rsi_14":38.89,"sma_20":13.18,"sma_60":13.71,"sma_120":15.66},{"date":"2026-02-10","open":12.43,"high":12.8,"low":12.36,"close":12.37,"volume":876597,"rsi_14":41.01,"sma_20":13.75,"sma_60":14.6,"sma_120":16.02},{"date":"2026-02-11","open":12.5,"high":12.5,"low":11.5,"close":11.56,"volume":1740641,"rsi_14":27.13,"sma_20":13.62,"sma_60":14.47,"sma_120":15.98},{"date":"2026-02-12","open":11.61,"high":11.94,"low":11.05,"close":11.23,"volume":1134115,"rsi_14":26.33,"sma_20":13.48,"sma_60":14.33,"sma_120":15.94},{"date":"2026-02-13","open":11.41,"high":11.54,"low":11.18,"close":11.42,"volume":1129619,"rsi_14":25.15,"sma_20":13.34,"sma_60":14.21,"sma_120":15.9},{"date":"2026-02-17","open":11.28,"high":11.74,"low":11.27,"close":11.66,"volume":1115966,"rsi_14":30.26,"sma_20":12.62,"sma_60":13.48,"sma_120":15.44},{"date":"2026-02-18","open":11.62,"high":11.8,"low":11.34,"close":11.48,"volume":1092300,"rsi_14":31.47,"sma_20":12.53,"sma_60":13.45,"sma_120":15.39},{"date":"2026-02-19","open":11.42,"high":11.73,"low":11.42,"close":11.62,"volume":1234200,"rsi_14":31.28,"sma_20":12.43,"sma_60":13.43,"sma_120":15.34},{"date":"2026-02-20","open":11.5,"high":11.99,"low":11.5,"close":11.61,"volume":1174530,"rsi_14":34.21,"sma_20":12.31,"sma_60":13.4,"sma_120":15.29},{"date":"2026-02-23","open":11.56,"high":11.67,"low":11.27,"close":11.42,"volume":2232500,"rsi_14":30.09,"sma_20":12.23,"sma_60":13.37,"sma_120":15.24},{"date":"2026-02-24","open":11.58,"high":11.91,"low":11.51,"close":11.61,"volume":1082835,"rsi_14":30.36,"sma_20":13.03,"sma_60":13.85,"sma_120":15.78},{"date":"2026-02-25","open":11.72,"high":12.05,"low":11.5,"close":11.91,"volume":957296,"rsi_14":39.04,"sma_20":12.08,"sma_60":13.28,"sma_120":15.13},{"date":"2026-02-26","open":12.03,"high":12.42,"low":11.9,"close":12.34,"volume":1475501,"rsi_14":35.09,"sma_20":12.87,"sma_60":13.68,"sma_120":15.68},{"date":"2026-02-27","open":14.58,"high":16.37,"low":14.5,"close":15.69,"volume":6231840,"rsi_14":59.93,"sma_20":12.96,"sma_60":13.7,"sma_120":15.67},{"date":"2026-03-02","open":15.19,"high":15.64,"low":14.77,"close":15.29,"volume":3895380,"rsi_14":70.55,"sma_20":12.32,"sma_60":13.3,"sma_120":15.04},{"date":"2026-03-03","open":14.85,"high":15.14,"low":14.29,"close":15.09,"volume":3131543,"rsi_14":69.49,"sma_20":12.43,"sma_60":13.31,"sma_120":15.02},{"date":"2026-03-04","open":15.35,"high":15.76,"low":14.82,"close":15.04,"volume":1442935,"rsi_14":58.41,"sma_20":13.18,"sma_60":13.67,"sma_120":15.63},{"date":"2026-03-05","open":14.87,"high":15.1,"low":13.95,"close":14.23,"volume":1513366,"rsi_14":51.78,"sma_20":13.2,"sma_60":13.66,"sma_120":15.61},{"date":"2026-03-06","open":13.93,"high":14.19,"low":13.77,"close":13.9,"volume":1120679,"rsi_14":60.03,"sma_20":13.2,"sma_60":13.66,"sma_120":15.59},{"date":"2026-03-09","open":13.72,"high":14.13,"low":13.62,"close":14.07,"volume":1111046,"rsi_14":67.85,"sma_20":12.8,"sma_60":13.31,"sma_120":14.92},{"date":"2026-03-10","open":13.95,"high":14.1,"low":13.65,"close":13.8,"volume":1143708,"rsi_14":67.06,"sma_20":12.87,"sma_60":13.3,"sma_120":14.88},{"date":"2026-03-11","open":13.75,"high":14.01,"low":13.5,"close":14.01,"volume":1415036,"rsi_14":69.04,"sma_20":13.22,"sma_60":13.68,"sma_120":15.51},{"date":"2026-03-12","open":13.84,"high":14.01,"low":13.48,"close":13.51,"volume":1869712,"rsi_14":62.94,"sma_20":13.05,"sma_60":13.28,"sma_120":14.81},{"date":"2026-03-13","open":13.54,"high":14.02,"low":13.38,"close":13.6,"volume":1473503,"rsi_14":64.01,"sma_20":13.2,"sma_60":13.7,"sma_120":15.44},{"date":"2026-03-16","open":13.8,"high":13.96,"low":13.71,"close":13.87,"volume":925642,"rsi_14":65.42,"sma_20":13.27,"sma_60":13.7,"sma_120":15.41},{"date":"2026-03-17","open":13.95,"high":14.21,"low":13.92,"close":14.09,"volume":1494534,"rsi_14":65.07,"sma_20":13.41,"sma_60":13.3,"sma_120":14.7},{"date":"2026-03-18","open":14.0,"high":14.73,"low":13.9,"close":14.19,"volume":2351288,"rsi_14":63.28,"sma_20":13.55,"sma_60":13.7,"sma_120":15.34},{"date":"2026-03-19","open":14.09,"high":14.9,"low":14.03,"close":14.85,"volume":1219630,"rsi_14":40.26,"sma_20":13.72,"sma_60":13.71,"sma_120":15.31},{"date":"2026-03-20","open":14.78,"high":14.91,"low":14.31,"close":14.35,"volume":2365971,"rsi_14":39.02,"sma_20":13.85,"sma_60":13.71,"sma_120":15.28},{"date":"2026-03-23","open":14.57,"high":14.85,"low":14.34,"close":14.7,"volume":1228795,"rsi_14":45.49,"sma_20":14.01,"sma_60":13.72,"sma_120":15.25},{"date":"2026-03-24","open":14.59,"high":15.02,"low":14.46,"close":14.92,"volume":1201507,"rsi_14":48.82,"sma_20":14.17,"sma_60":13.73,"sma_120":15.23},{"date":"2026-03-25","open":15.14,"high":15.2,"low":14.53,"close":14.72,"volume":865943,"rsi_14":56.03,"sma_20":14.32,"sma_60":13.74,"sma_120":15.21},{"date":"2026-03-26","open":14.68,"high":14.72,"low":14.14,"close":14.22,"volume":925553,"rsi_14":53.85,"sma_20":14.41,"sma_60":13.73,"sma_120":15.19},{"date":"2026-03-27","open":14.05,"high":14.1,"low":13.44,"close":13.46,"volume":961797,"rsi_14":43.72,"sma_20":14.3,"sma_60":13.72,"sma_120":15.15},{"date":"2026-03-30","open":13.63,"high":13.79,"low":13.46,"close":13.66,"volume":1249605,"rsi_14":48.48,"sma_20":14.22,"sma_60":13.71,"sma_120":15.12},{"date":"2026-03-31","open":13.92,"high":14.32,"low":13.76,"close":14.23,"volume":932250,"rsi_14":52.19,"sma_20":14.17,"sma_60":13.71,"sma_120":15.09},{"date":"2026-04-01","open":14.35,"high":14.7,"low":14.11,"close":14.11,"volume":927713,"rsi_14":56.27,"sma_20":14.13,"sma_60":13.7,"sma_120":15.06},{"date":"2026-04-02","open":13.79,"high":14.21,"low":13.68,"close":14.03,"volume":585131,"rsi_14":54.41,"sma_20":14.12,"sma_60":13.7,"sma_120":15.02},{"date":"2026-04-06","open":14.08,"high":14.21,"low":13.87,"close":13.87,"volume":623593,"rsi_14":50.05,"sma_20":14.11,"sma_60":13.71,"sma_120":14.99},{"date":"2026-04-07","open":13.8,"high":14.18,"low":13.66,"close":14.15,"volume":735972,"rsi_14":50.74,"sma_20":14.12,"sma_60":13.72,"sma_120":14.95},{"date":"2026-04-08","open":14.7,"high":14.95,"low":13.59,"close":13.6,"volume":1408704,"rsi_14":44.4,"sma_20":14.11,"sma_60":13.72,"sma_120":14.91},{"date":"2026-04-09","open":13.55,"high":13.8,"low":12.77,"close":13.05,"volume":1588623,"rsi_14":32.21,"sma_20":14.06,"sma_60":13.71,"sma_120":14.88},{"date":"2026-04-10","open":13.15,"high":13.42,"low":12.91,"close":13.12,"volume":1269266,"rsi_14":36.8,"sma_20":14.04,"sma_60":13.69,"sma_120":14.85},{"date":"2026-04-13","open":13.11,"high":13.74,"low":13.11,"close":13.72,"volume":968501,"rsi_14":39.92,"sma_20":14.05,"sma_60":13.69,"sma_120":14.82},{"date":"2026-04-14","open":13.93,"high":14.08,"low":13.78,"close":13.92,"volume":1186731,"rsi_14":39.67,"sma_20":14.05,"sma_60":13.69,"sma_120":14.79},{"date":"2026-04-15","open":13.95,"high":14.56,"low":13.95,"close":14.51,"volume":912887,"rsi_14":48.09,"sma_20":14.07,"sma_60":13.7,"sma_120":14.77},{"date":"2026-04-16","open":14.56,"high":14.89,"low":14.56,"close":14.82,"volume":1060843,"rsi_14":56.0,"sma_20":14.1,"sma_60":13.71,"sma_120":14.76},{"date":"2026-04-17","open":14.95,"high":15.43,"low":14.92,"close":15.19,"volume":1487458,"rsi_14":68.6,"sma_20":14.12,"sma_60":13.73,"sma_120":14.74},{"date":"2026-04-20","open":15.22,"high":15.44,"low":14.85,"close":14.97,"volume":1114641,"rsi_14":64.16,"sma_20":14.15,"sma_60":13.74,"sma_120":14.72},{"date":"2026-04-21","open":15.05,"high":15.29,"low":14.7,"close":14.78,"volume":962869,"rsi_14":56.61,"sma_20":14.15,"sma_60":13.76,"sma_120":14.7},{"date":"2026-04-22","open":14.85,"high":14.98,"low":14.52,"close":14.59,"volume":749613,"rsi_14":55.31,"sma_20":14.14,"sma_60":13.78,"sma_120":14.68},{"date":"2026-04-23","open":14.5,"high":14.51,"low":13.98,"close":14.17,"volume":718189,"rsi_14":51.6,"sma_20":14.11,"sma_60":13.79,"sma_120":14.66},{"date":"2026-04-24","open":14.23,"high":14.68,"low":14.23,"close":14.6,"volume":908348,"rsi_14":57.43,"sma_20":14.13,"sma_60":13.8,"sma_120":14.63},{"date":"2026-04-27","open":14.62,"high":14.84,"low":14.14,"close":14.21,"volume":1056170,"rsi_14":50.69,"sma_20":14.17,"sma_60":13.81,"sma_120":14.61},{"date":"2026-04-28","open":14.08,"high":14.28,"low":13.78,"close":14.0,"volume":1562087,"rsi_14":54.33,"sma_20":14.18,"sma_60":13.81,"sma_120":14.59},{"date":"2026-04-29","open":13.95,"high":14.22,"low":13.8,"close":14.02,"volume":952177,"rsi_14":61.57,"sma_20":14.17,"sma_60":13.82,"sma_120":14.56},{"date":"2026-04-30","open":14.03,"high":14.24,"low":13.88,"close":14.05,"volume":1211611,"rsi_14":61.15,"sma_20":14.17,"sma_60":13.83,"sma_120":14.53},{"date":"2026-05-01","open":14.19,"high":14.71,"low":13.88,"close":14.61,"volume":1607782,"rsi_14":60.63,"sma_20":14.2,"sma_60":13.84,"sma_120":14.5},{"date":"2026-05-04","open":14.57,"high":14.83,"low":14.27,"close":14.75,"volume":1108367,"rsi_14":60.15,"sma_20":14.24,"sma_60":13.85,"sma_120":14.48},{"date":"2026-05-05","open":14.84,"high":14.95,"low":14.6,"close":14.73,"volume":933115,"rsi_14":52.99,"sma_20":14.27,"sma_60":13.86,"sma_120":14.45},{"date":"2026-05-06","open":14.81,"high":14.94,"low":14.55,"close":14.57,"volume":1162490,"rsi_14":46.34,"sma_20":14.32,"sma_60":13.87,"sma_120":14.42},{"date":"2026-05-07","open":14.61,"high":15.18,"low":14.57,"close":14.9,"volume":1665157,"rsi_14":45.62,"sma_20":14.41,"sma_60":13.9,"sma_120":14.39},{"date":"2026-05-08","open":16.12,"high":16.89,"low":14.83,"close":15.25,"volume":4022418,"rsi_14":54.07,"sma_20":14.52,"sma_60":13.92,"sma_120":14.36},{"date":"2026-05-11","open":15.3,"high":15.34,"low":13.3,"close":13.59,"volume":2846924,"rsi_14":37.88,"sma_20":14.51,"sma_60":13.92,"sma_120":14.31},{"date":"2026-05-12","open":13.7,"high":13.71,"low":12.79,"close":12.95,"volume":2296629,"rsi_14":34.77,"sma_20":14.46,"sma_60":13.93,"sma_120":14.26},{"date":"2026-05-13","open":12.74,"high":13.16,"low":12.61,"close":12.64,"volume":1400391,"rsi_14":35.39,"sma_20":14.37,"sma_60":13.95,"sma_120":14.21},{"date":"2026-05-14","open":12.84,"high":13.0,"low":12.45,"close":12.71,"volume":1302597,"rsi_14":30.6,"sma_20":14.26,"sma_60":13.97,"sma_120":14.15},{"date":"2026-05-15","open":12.53,"high":12.68,"low":12.13,"close":12.32,"volume":1678981,"rsi_14":30.64,"sma_20":14.12,"sma_60":13.99,"sma_120":14.1},{"date":"2026-05-18","open":12.46,"high":13.11,"low":12.32,"close":12.95,"volume":2451977,"rsi_14":40.11,"sma_20":14.02,"sma_60":14.01,"sma_120":14.04},{"date":"2026-05-19","open":13.11,"high":13.24,"low":12.6,"close":12.78,"volume":1981662,"rsi_14":38.64,"sma_20":13.92,"sma_60":14.03,"sma_120":13.99},{"date":"2026-05-20","open":12.66,"high":13.13,"low":12.55,"close":13.05,"volume":1564383,"rsi_14":41.07,"sma_20":13.84,"sma_60":14.05,"sma_120":13.95},{"date":"2026-05-21","open":12.91,"high":13.04,"low":12.55,"close":12.73,"volume":1125733,"rsi_14":32.78,"sma_20":13.77,"sma_60":14.06,"sma_120":13.91},{"date":"2026-05-22","open":12.92,"high":13.22,"low":12.82,"close":13.16,"volume":952400,"rsi_14":36.12,"sma_20":13.7,"sma_60":14.08,"sma_120":13.88},{"date":"2026-05-26","open":13.21,"high":13.55,"low":13.02,"close":13.47,"volume":1300617,"rsi_14":39.57,"sma_20":13.66,"sma_60":14.04,"sma_120":13.87},{"date":"2026-05-27","open":13.51,"high":13.8,"low":13.21,"close":13.21,"volume":1074504,"rsi_14":38.93,"sma_20":13.62,"sma_60":14.01,"sma_120":13.85},{"date":"2026-05-28","open":13.24,"high":13.43,"low":13.09,"close":13.27,"volume":721960,"rsi_14":36.01,"sma_20":13.58,"sma_60":13.98,"sma_120":13.83},{"date":"2026-05-29","open":13.31,"high":13.41,"low":13.16,"close":13.34,"volume":1323478,"rsi_14":33.1,"sma_20":13.55,"sma_60":13.95,"sma_120":13.81},{"date":"2026-06-01","open":13.37,"high":13.89,"low":13.31,"close":13.76,"volume":1892817,"rsi_14":52.06,"sma_20":13.51,"sma_60":13.94,"sma_120":13.8},{"date":"2026-06-02","open":13.59,"high":13.69,"low":13.14,"close":13.37,"volume":1168838,"rsi_14":55.26,"sma_20":13.44,"sma_60":13.93,"sma_120":13.79},{"date":"2026-06-03","open":13.29,"high":13.35,"low":12.68,"close":12.9,"volume":1042268,"rsi_14":53.18,"sma_20":13.35,"sma_60":13.91,"sma_120":13.79},{"date":"2026-06-04","open":13.03,"high":13.28,"low":12.73,"close":12.93,"volume":854119,"rsi_14":52.72,"sma_20":13.26,"sma_60":13.9,"sma_120":13.78},{"date":"2026-06-05","open":12.85,"high":13.21,"low":12.71,"close":12.8,"volume":1102841,"rsi_14":55.92,"sma_20":13.16,"sma_60":13.88,"sma_120":13.78},{"date":"2026-06-08","open":12.77,"high":12.95,"low":12.65,"close":12.67,"volume":813868,"rsi_14":45.95,"sma_20":13.03,"sma_60":13.86,"sma_120":13.78},{"date":"2026-06-09","open":12.64,"high":12.91,"low":12.48,"close":12.77,"volume":994336,"rsi_14":49.7,"sma_20":12.99,"sma_60":13.85,"sma_120":13.77},{"date":"2026-06-10","open":12.68,"high":12.95,"low":12.27,"close":12.32,"volume":1045417,"rsi_14":39.72,"sma_20":12.96,"sma_60":13.82,"sma_120":13.76},{"date":"2026-06-11","open":12.32,"high":12.77,"low":12.15,"close":12.71,"volume":792506,"rsi_14":49.79,"sma_20":12.96,"sma_60":13.8,"sma_120":13.75},{"date":"2026-06-12","open":12.77,"high":13.01,"low":12.57,"close":12.92,"volume":990514,"rsi_14":46.57,"sma_20":12.97,"sma_60":13.78,"sma_120":13.74},{"date":"2026-06-15","open":13.01,"high":13.49,"low":12.88,"close":13.21,"volume":1175233,"rsi_14":46.33,"sma_20":13.02,"sma_60":13.75,"sma_120":13.73},{"date":"2026-06-16","open":13.39,"high":13.48,"low":13.21,"close":13.25,"volume":868249,"rsi_14":50.63,"sma_20":13.03,"sma_60":13.73,"sma_120":13.72},{"date":"2026-06-17","open":13.26,"high":13.52,"low":12.62,"close":12.69,"volume":1291140,"rsi_14":42.01,"sma_20":13.03,"sma_60":13.7,"sma_120":13.71},{"date":"2026-06-18","open":12.76,"high":13.19,"low":12.66,"close":13.06,"volume":2461446,"rsi_14":46.35,"sma_20":13.03,"sma_60":13.67,"sma_120":13.7},{"date":"2026-06-22","open":12.95,"high":13.26,"low":12.84,"close":13.22,"volume":887206,"rsi_14":42.66,"sma_20":13.05,"sma_60":13.64,"sma_120":13.69},{"date":"2026-06-23","open":13.12,"high":13.32,"low":12.6,"close":12.81,"volume":1276085,"rsi_14":42.4,"sma_20":13.03,"sma_60":13.62,"sma_120":13.68},{"date":"2026-06-24","open":12.7,"high":12.91,"low":12.38,"close":12.42,"volume":1094230,"rsi_14":43.56,"sma_20":12.98,"sma_60":13.6,"sma_120":13.66},{"date":"2026-06-25","open":12.61,"high":12.95,"low":12.29,"close":12.37,"volume":891623,"rsi_14":42.51,"sma_20":12.94,"sma_60":13.58,"sma_120":13.65},{"date":"2026-06-26","open":12.31,"high":12.83,"low":12.31,"close":12.53,"volume":3116978,"rsi_14":45.92,"sma_20":12.9,"sma_60":13.55,"sma_120":13.63},{"date":"2026-06-29","open":12.57,"high":13.21,"low":12.32,"close":13.05,"volume":1457664,"rsi_14":54.69,"sma_20":12.89,"sma_60":13.54,"sma_120":13.62},{"date":"2026-06-30","open":12.85,"high":13.65,"low":12.74,"close":13.48,"volume":1302838,"rsi_14":58.11,"sma_20":12.87,"sma_60":13.53,"sma_120":13.61},{"date":"2026-07-01","open":13.63,"high":14.01,"low":13.52,"close":13.55,"volume":1343071,"rsi_14":65.27,"sma_20":12.88,"sma_60":13.52,"sma_120":13.61},{"date":"2026-07-02","open":13.46,"high":13.58,"low":12.71,"close":12.98,"volume":1223600,"rsi_14":53.32,"sma_20":12.89,"sma_60":13.5,"sma_120":13.61},{"date":"2026-07-06","open":12.88,"high":13.39,"low":12.64,"close":13.19,"volume":1302552,"rsi_14":53.08,"sma_20":12.9,"sma_60":13.49,"sma_120":13.61},{"date":"2026-07-07","open":13.51,"high":13.92,"low":13.02,"close":13.17,"volume":2348565,"rsi_14":49.43,"sma_20":12.92,"sma_60":13.5,"sma_120":13.6},{"date":"2026-07-08","open":13.23,"high":13.23,"low":12.44,"close":12.8,"volume":1382385,"rsi_14":44.86,"sma_20":12.93,"sma_60":13.49,"sma_120":13.59},{"date":"2026-07-09","open":12.75,"high":13.19,"low":12.5,"close":13.1,"volume":952684,"rsi_14":55.14,"sma_20":12.94,"sma_60":13.48,"sma_120":13.59},{"date":"2026-07-10","open":13.22,"high":13.37,"low":12.76,"close":13.0,"volume":892328,"rsi_14":49.2,"sma_20":12.98,"sma_60":13.47,"sma_120":13.58},{"date":"2026-07-13","open":13.03,"high":13.19,"low":12.75,"close":13.11,"volume":823545,"rsi_14":48.52,"sma_20":13.0,"sma_60":13.44,"sma_120":13.57},{"date":"2026-07-14","open":13.11,"high":13.21,"low":12.91,"close":13.19,"volume":923076,"rsi_14":55.56,"sma_20":13.01,"sma_60":13.41,"sma_120":13.56},{"date":"2026-07-15","open":13.33,"high":13.39,"low":12.74,"close":12.84,"volume":811968,"rsi_14":56.29,"sma_20":12.99,"sma_60":13.38,"sma_120":13.55},{"date":"2026-07-16","open":12.8,"high":13.09,"low":12.66,"close":13.08,"volume":795998,"rsi_14":60.0,"sma_20":12.98,"sma_60":13.34,"sma_120":13.54},{"date":"2026-07-17","open":12.78,"high":13.45,"low":12.74,"close":13.31,"volume":1277285,"rsi_14":60.94,"sma_20":13.01,"sma_60":13.32,"sma_120":13.54},{"date":"2026-07-20","open":13.18,"high":13.4,"low":13.02,"close":13.2,"volume":772640,"rsi_14":52.19,"sma_20":13.02,"sma_60":13.3,"sma_120":13.54},{"date":"2026-07-21","open":13.23,"high":13.45,"low":13.05,"close":13.24,"volume":934914,"rsi_14":45.81,"sma_20":13.02,"sma_60":13.28,"sma_120":13.53},{"date":"2026-07-22","open":13.24,"high":13.32,"low":12.82,"close":12.93,"volume":803387,"rsi_14":39.8,"sma_20":13.03,"sma_60":13.25,"sma_120":13.53},{"date":"2026-07-23","open":12.82,"high":12.89,"low":12.38,"close":12.53,"volume":968168,"rsi_14":42.31,"sma_20":13.03,"sma_60":13.23,"sma_120":13.52},{"date":"2026-07-24","open":12.7,"high":13.05,"low":12.49,"close":12.87,"volume":1102151,"rsi_14":44.85,"sma_20":13.06,"sma_60":13.21,"sma_120":13.51},{"date":"2026-07-27","open":13.27,"high":13.96,"low":13.27,"close":13.88,"volume":1224114,"rsi_14":58.9,"sma_20":13.13,"sma_60":13.2,"sma_120":13.51},{"date":"2026-07-28","open":13.86,"high":14.45,"low":13.51,"close":14.23,"volume":1408483,"rsi_14":68.01,"sma_20":13.18,"sma_60":13.21,"sma_120":13.52},{"date":"2026-07-29","open":14.21,"high":14.83,"low":14.21,"close":14.51,"volume":1042641,"rsi_14":67.85,"sma_20":13.24,"sma_60":13.21,"sma_120":13.52},{"date":"2026-07-30","open":14.51,"high":14.8,"low":14.2,"close":14.47,"volume":1492615,"rsi_14":69.07,"sma_20":13.28,"sma_60":13.2,"sma_120":13.53},{"date":"2026-07-31","open":14.5,"high":14.91,"low":14.41,"close":14.72,"volume":1139199,"rsi_14":70.05,"sma_20":13.37,"sma_60":13.2,"sma_120":13.53},{"date":"2026-08-03","open":14.86,"high":15.08,"low":14.67,"close":14.99,"volume":923132,"rsi_14":71.29,"sma_20":13.46,"sma_60":13.21,"sma_120":13.49},{"date":"2026-08-04","open":15.12,"high":16.0,"low":15.03,"close":15.93,"volume":1344326,"rsi_14":82.12,"sma_20":13.6,"sma_60":13.22,"sma_120":13.52},{"date":"2026-08-05","open":16.0,"high":16.0,"low":15.7,"close":15.93,"volume":1075835,"rsi_14":81.22,"sma_20":13.75,"sma_60":13.24,"sma_120":13.55},{"date":"2026-08-06","open":15.77,"high":15.85,"low":15.43,"close":15.47,"volume":1260888,"rsi_14":72.5,"sma_20":13.87,"sma_60":13.27,"sma_120":13.59},{"date":"2026-08-07","open":15.98,"high":16.61,"low":14.86,"close":15.23,"volume":2594270,"rsi_14":70.45,"sma_20":13.98,"sma_60":13.31,"sma_120":13.62},{"date":"2026-08-10","open":15.01,"high":15.36,"low":13.7,"close":14.73,"volume":3364080,"rsi_14":63.82,"sma_20":14.06,"sma_60":13.34,"sma_120":13.64},{"date":"2026-08-11","open":14.44,"high":15.0,"low":14.44,"close":14.73,"volume":1515893},{"date":"2026-08-12","open":14.84,"high":14.98,"low":13.91,"close":13.93,"volume":1858656,"rsi_14":62.72,"sma_20":14.2,"sma_60":13.4,"sma_120":13.69},{"date":"2026-08-13","open":14.07,"high":14.37,"low":14.04,"close":14.35,"volume":1386684,"rsi_14":63.31,"sma_20":14.26,"sma_60":13.42,"sma_120":13.71},{"date":"2026-08-14","open":14.34,"high":14.66,"low":14.2,"close":14.33,"volume":820365,"rsi_14":54.92,"sma_20":14.31,"sma_60":13.45,"sma_120":13.74},{"date":"2026-08-17","open":14.24,"high":14.37,"low":13.66,"close":13.71,"volume":1465202,"rsi_14":44.63,"sma_20":14.34,"sma_60":13.46,"sma_120":13.76},{"date":"2026-08-18","open":13.58,"high":13.82,"low":13.36,"close":13.38,"volume":1224731,"rsi_14":38.45,"sma_20":14.34,"sma_60":13.47,"sma_120":13.77},{"date":"2026-08-19","open":13.51,"high":13.65,"low":13.21,"close":13.57,"volume":981013},{"date":"2026-08-20","open":13.54,"high":13.68,"low":13.03,"close":13.04,"volume":1288491,"rsi_14":34.21,"sma_20":14.4,"sma_60":13.47,"sma_120":13.76},{"date":"2026-08-21","open":13.08,"high":13.13,"low":12.84,"close":13.1,"volume":1157058,"rsi_14":31.51,"sma_20":14.41,"sma_60":13.47,"sma_120":13.74},{"date":"2026-08-24","open":13.12,"high":13.43,"low":13.06,"close":13.09,"volume":762086},{"date":"2026-08-25","open":13.23,"high":13.41,"low":13.16,"close":13.32,"volume":675428,"rsi_14":20.41,"sma_20":14.33,"sma_60":13.47,"sma_120":13.71},{"date":"2026-08-26","open":13.3,"high":13.45,"low":12.91,"close":13.06,"volume":771059,"rsi_14":21.38,"sma_20":14.25,"sma_60":13.45,"sma_120":13.7},{"date":"2026-08-27","open":13.18,"high":13.41,"low":13.04,"close":13.07,"volume":1285283,"rsi_14":22.86,"sma_20":14.18,"sma_60":13.45,"sma_120":13.69},{"date":"2026-08-28","open":13.15,"high":13.24,"low":12.85,"close":12.89,"volume":1088188,"rsi_14":24.86,"sma_20":14.09,"sma_60":13.45,"sma_120":13.68},{"date":"2026-08-31","open":12.84,"high":13.33,"low":12.82,"close":13.15,"volume":1258389,"rsi_14":29.76,"sma_20":14.0,"sma_60":13.45,"sma_120":13.67},{"date":"2026-09-01","open":12.84,"high":12.98,"low":12.38,"close":12.57,"volume":1558128},{"date":"2026-09-02","open":12.61,"high":13.15,"low":12.52,"close":13.04,"volume":1530418,"rsi_14":32.53,"sma_20":13.69,"sma_60":13.46,"sma_120":13.66},{"date":"2026-09-03","open":13.2,"high":13.5,"low":13.0,"close":13.48,"volume":1352367},{"date":"2026-09-04","open":13.43,"high":13.97,"low":13.17,"close":13.97,"volume":1469510,"rsi_14":53.22,"sma_20":13.53,"sma_60":13.49,"sma_120":13.66},{"date":"2026-09-08","open":14.1,"high":14.38,"low":13.8,"close":14.11,"volume":2106092,"rsi_14":59.48,"sma_20":13.49,"sma_60":13.52,"sma_120":13.66},{"date":"2026-09-09","open":13.97,"high":14.19,"low":12.92,"close":13.13,"volume":2269444},{"date":"2026-09-10","open":13.0,"high":13.5,"low":12.95,"close":13.0,"volume":981304,"rsi_14":49.59,"sma_20":13.37,"sma_60":13.52,"sma_120":13.63},{"date":"2026-09-11","open":13.22,"high":13.35,"low":13.08,"close":13.19,"volume":818713,"rsi_14":51.03,"sma_20":13.31,"sma_60":13.52,"sma_120":13.62},{"date":"2026-09-14","open":13.07,"high":13.83,"low":13.01,"close":13.76,"volume":1106688,"rsi_14":56.8,"sma_20":13.28,"sma_60":13.53,"sma_120":13.62},{"date":"2026-09-15","open":13.83,"high":13.97,"low":13.41,"close":13.52,"volume":1441258},{"date":"2026-09-16","open":13.62,"high":13.85,"low":13.3,"close":13.4,"volume":1093265,"rsi_14":53.54,"sma_20":13.27,"sma_60":13.55,"sma_120":13.59},{"date":"2026-09-17","open":13.62,"high":13.78,"low":13.27,"close":13.35,"volume":962879,"rsi_14":52.89,"sma_20":13.26,"sma_60":13.55,"sma_120":13.59},{"date":"2026-09-18","open":13.42,"high":13.47,"low":13.13,"close":13.24,"volume":2176178,"rsi_14":53.67,"sma_20":13.27,"sma_60":13.57,"sma_120":13.59},{"date":"2026-09-21","open":13.38,"high":13.55,"low":13.22,"close":13.33,"volume":826753},{"date":"2026-09-22","open":13.55,"high":13.55,"low":13.15,"close":13.41,"volume":726651,"rsi_14":60.24,"sma_20":13.3,"sma_60":13.6,"sma_120":13.58},{"date":"2026-09-23","open":13.4,"high":13.78,"low":13.01,"close":13.66,"volume":1299198},{"date":"2026-09-24","open":13.33,"high":13.65,"low":12.85,"close":13.02,"volume":1800207,"rsi_14":44.47,"sma_20":13.32,"sma_60":13.6,"sma_120":13.56},{"date":"2026-09-25","open":13.03,"high":13.23,"low":12.84,"close":12.84,"volume":1119127,"rsi_14":35.01,"sma_20":13.3,"sma_60":13.59,"sma_120":13.56},{"date":"2026-09-28","open":12.68,"high":12.77,"low":12.29,"close":12.6,"volume":1174402},{"date":"2026-09-29","open":12.67,"high":12.68,"low":12.38,"close":12.43,"volume":815329,"rsi_14":38.56,"sma_20":13.25,"sma_60":13.57,"sma_120":13.53},{"date":"2026-09-30","open":12.39,"high":12.62,"low":12.36,"close":12.4,"volume":1113644,"rsi_14":39.86,"sma_20":13.24,"sma_60":13.56,"sma_120":13.53},{"date":"2026-10-01","open":12.58,"high":13.0,"low":12.43,"close":12.77,"volume":1383739},{"date":"2026-10-02","open":12.98,"high":13.19,"low":12.7,"close":12.78,"volume":1377210,"rsi_14":31.01,"sma_20":13.2,"sma_60":13.55,"sma_120":13.52},{"date":"2026-10-05","open":12.76,"high":13.0,"low":12.59,"close":12.59,"volume":1456001},{"date":"2026-10-06","open":12.73,"high":12.81,"low":12.54,"close":12.8,"volume":1017698,"rsi_14":38.55,"sma_20":13.06,"sma_60":13.54,"sma_120":13.49},{"date":"2026-10-07","open":12.54,"high":12.54,"low":11.62,"close":11.95,"volume":3438036,"rsi_14":29.53,"sma_20":13.0,"sma_60":13.52,"sma_120":13.47},{"date":"2026-10-08","open":11.9,"high":12.21,"low":11.81,"close":12.15,"volume":1870437},{"date":"2026-10-09","open":12.17,"high":12.42,"low":12.05,"close":12.4,"volume":1042223,"rsi_14":37.33,"sma_20":12.92,"sma_60":13.5,"sma_120":13.42},{"date":"2026-10-12","open":12.46,"high":12.49,"low":12.09,"close":12.11,"volume":1536125,"rsi_14":33.08,"sma_20":12.84,"sma_60":13.48,"sma_120":13.4},{"date":"2026-10-13","open":12.1,"high":12.27,"low":11.94,"close":12.07,"volume":2122148,"rsi_14":28.49,"sma_20":12.77,"sma_60":13.46,"sma_120":13.38},{"date":"2026-10-14","open":11.91,"high":12.06,"low":11.72,"close":11.82,"volume":1235774,"rsi_14":31.76,"sma_20":12.69,"sma_60":13.43,"sma_120":13.36},{"date":"2026-10-15","open":11.85,"high":12.44,"low":11.72,"close":12.44,"volume":2646669,"rsi_14":44.32,"sma_20":12.64,"sma_60":13.43,"sma_120":13.34},{"date":"2026-10-16","open":12.45,"high":12.54,"low":11.99,"close":12.16,"volume":1358693,"rsi_14":44.09,"sma_20":12.59,"sma_60":13.42,"sma_120":13.32},{"date":"2026-10-19","open":12.24,"high":12.27,"low":12.02,"close":12.25,"volume":1281183,"rsi_14":47.41,"sma_20":12.53,"sma_60":13.41,"sma_120":13.31},{"date":"2026-10-20","open":12.21,"high":12.58,"low":12.1,"close":12.52,"volume":1548020,"rsi_14":51.47,"sma_20":12.49,"sma_60":13.39,"sma_120":13.3},{"date":"2026-10-21","open":12.32,"high":12.4,"low":11.64,"close":12.15,"volume":1524872,"rsi_14":41.98,"sma_20":12.41,"sma_60":13.35,"sma_120":13.28},{"date":"2026-10-22","open":12.14,"high":12.76,"low":12.14,"close":12.57,"volume":3897678,"rsi_14":47.58,"sma_20":12.39,"sma_60":13.32,"sma_120":13.26},{"date":"2026-10-23","open":12.57,"high":13.02,"low":12.57,"close":13.02,"volume":0,"rsi_14":47.58,"sma_20":12.39,"sma_60":13.32,"sma_120":13.26}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1089.26,"pbr":15.54,"ttm_eps":null,"close":13.04},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":91.91,"pbr":14.79,"ttm_eps":null,"close":12.11},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":49.58,"pbr":13.12,"ttm_eps":null,"close":11.19},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":21.46,"pbr":11.3,"ttm_eps":null,"close":9.87},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":43.49,"pbr":16.97,"ttm_eps":null,"close":16.96},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":38.52,"pbr":15.52,"ttm_eps":null,"close":16.95},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":35.87,"pbr":12.95,"ttm_eps":null,"close":13.99},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":27.37,"pbr":10.56,"ttm_eps":null,"close":14.23},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":25.92,"pbr":10.06,"ttm_eps":null,"close":13.48}],"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":"Arlo Technologies","phase":"above-fold","symbol_resolved":true}