{"status":"ok","report":{"price_analysis":{"current":25.85,"change_1d":0.5,"change_7d":0.4,"change_30d":-2.6,"high_30d":26.85,"low_30d":24.01,"position_in_range":65.0,"support":24.29,"resistance":26.57},"summary":"Alliance Resource Partners LP(ARLP)은 Energy 섹터 US 시장 종목입니다, 시가총액 33.26억. 현재가 $25.85, 전일 대비 +0.5%, 30일 -2.6%. PER 10.3배 / ROE 4.5%. 기술적 시그널: RSI 75(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.3배입니다. ROE 4.5%입니다. 시가총액 33.26억. 매출 21.74억, 영업이익 3.58억.","grade":"C","comment":"PER 10.26배, ROE 4.5%","per":10.26,"pbr":1.8,"roe":4.5,"eps":2.52,"revenue":2174457000.0,"operating_income":357573000.0,"net_income":266426000.0,"market_cap":3325835150,"profit_margin":12.25,"roa":2.7,"operating_margin":16.44,"gross_margin":36.75,"debt_ratio":0.3340105482727627,"total_assets":2941792000.0,"total_equity":1769010000.0,"total_debt":590868000.0,"dividend_yield":9.51,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 75.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.05)가 시그널선(-0.11)을 상회합니다(골든크로스). SMA20 25, SMA60 26 — 혼조세입니다. 볼린저밴드 24~26 (현재 위치 94%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 75","rsi_14":75.19083969465659,"macd":0.05045987509960881,"macd_signal":-0.10926285291161862,"sma_20":24.9825,"sma_60":25.61875,"bb_upper":25.979533098748483,"bb_lower":23.98546690125152,"atr_14":0.38819999999999993},"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 10.26x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":71,"summary":"매출 +6.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.9,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":60.2,"unit":"%","percentile":83,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.5%","metrics":[{"name":"ROE","value":4.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":16.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":63,"summary":"RSI 75","metrics":[{"name":"RSI (14)","value":75.2,"unit":"","percentile":75,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.6,"unit":"%","percentile":44,"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":76,"summary":"유동비율 1.8x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.75,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.27,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":28.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.17,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.26x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +6.9%"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"momentum":{"grade":"C","reason":"RSI 75"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.7,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.5,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":15.15,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.33,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.28,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":36.75,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":16.44,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 75 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 75 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.26,"current_pbr":1.8,"per_5y_high":11.42,"per_5y_low":5.35,"per_5y_avg":9.04,"per_percentile":55.6,"pbr_5y_high":1.96,"pbr_5y_low":1.37,"pbr_5y_avg":1.58,"pbr_percentile":88.9,"per_5y_median":9.29,"pbr_5y_median":1.53,"history":[{"quarter":"2024-Q2","per":5.35,"pbr":1.37},{"quarter":"2024-Q3","per":6.35,"pbr":1.45},{"quarter":"2024-Q4","per":8.3,"pbr":1.63},{"quarter":"2025-Q1","per":10.79,"pbr":1.53},{"quarter":"2025-Q2","per":11.42,"pbr":1.52},{"quarter":"2025-Q3","per":10.83,"pbr":1.45},{"quarter":"2025-Q4","per":8.12,"pbr":1.54},{"quarter":"2026-Q1","per":10.89,"pbr":1.96},{"quarter":"2026-Q2","per":9.29,"pbr":1.74},{"quarter":"현재","per":10.26,"pbr":1.8}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":19.9541,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":21.0258,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":22.6863,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":24.1446,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":23.7512,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":22.9579,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":21.6106,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":26.3558,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":23.4095,"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":"Energy","industry":"THERMAL COAL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.35,"eps":3.7265,"close":19.95,"source":"reported"},{"date":"2024-07","per":5.43,"eps":3.7265,"close":20.23,"source":"reported"},{"date":"2024-08","per":5.4,"eps":3.7265,"close":20.12,"source":"reported"},{"date":"2024-09","per":6.35,"eps":3.3104,"close":21.03,"source":"reported"},{"date":"2024-10","per":6.65,"eps":3.3104,"close":22.01,"source":"reported"},{"date":"2024-11","per":7.36,"eps":3.3104,"close":24.36,"source":"reported"},{"date":"2024-12","per":8.3,"eps":2.7347,"close":22.69,"source":"reported"},{"date":"2025-01","per":9.06,"eps":2.7347,"close":24.77,"source":"reported"},{"date":"2025-02","per":8.49,"eps":2.7347,"close":23.22,"source":"reported"},{"date":"2025-03","per":10.79,"eps":2.2379,"close":24.14,"source":"reported"},{"date":"2025-04","per":10.46,"eps":2.2379,"close":23.41,"source":"reported"},{"date":"2025-05","per":10.57,"eps":2.2379,"close":23.65,"source":"reported"},{"date":"2025-06","per":11.42,"eps":2.08,"close":23.75,"source":"reported"},{"date":"2025-07","per":11.3,"eps":2.08,"close":23.49,"source":"reported"},{"date":"2025-08","per":10.04,"eps":2.08,"close":20.89,"source":"reported"},{"date":"2025-09","per":10.83,"eps":2.12,"close":22.96,"source":"reported"},{"date":"2025-10","per":10.48,"eps":2.12,"close":22.22,"source":"reported"},{"date":"2025-11","per":10.69,"eps":2.12,"close":22.67,"source":"reported"},{"date":"2025-12","per":8.12,"eps":2.66,"close":21.61,"source":"reported"},{"date":"2026-01","per":8.33,"eps":2.66,"close":22.16,"source":"reported"},{"date":"2026-02","per":9.49,"eps":2.66,"close":25.25,"source":"reported"},{"date":"2026-03","per":10.89,"eps":2.42,"close":26.36,"source":"reported"},{"date":"2026-04","per":10.48,"eps":2.42,"close":25.36,"source":"reported"},{"date":"2026-05","per":10.02,"eps":2.42,"close":24.26,"source":"reported"},{"date":"2026-06","per":9.29,"eps":2.52,"close":23.41,"source":"reported"},{"date":"2026-07","per":10.05,"eps":2.52,"close":25.33,"source":"reported"},{"date":"2026-08","per":10.52,"eps":2.52,"close":26.5,"source":"reported"},{"date":"2026-09","per":9.64,"eps":2.52,"close":24.29,"source":"reported"},{"date":"2026-10","per":10.26,"eps":2.52,"close":25.85,"source":"reported"}],"trailing_per_history_meta":{"avg":9.17,"std":1.82,"upper_1sd":11.0,"lower_1sd":7.35,"current":10.26,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":9.51,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":58,"summary":"배당성향 98%로 적정","metrics":[{"name":"배당성향(Payout)","value":97.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.27,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":9.51,"summary":"배당수익률 9.51%","metrics":[{"name":"배당수익률","value":9.51,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"10.3배"},{"label":"PBR","value":"1.8배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"4.5%"}],"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":"2026-10-23T20:14:35.583003+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"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":0.04497543823946727,"dividend_yield":null,"eps":0.65,"revenue":551560000.0,"operating_income":95585000.0,"net_income":79562000.0,"market_cap":null,"profit_margin":0.144249039089129,"operating_margin":0.17329936906229604,"roa":0.027045419934516104,"gross_margin":0.36749945608818624,"total_equity":1769010000.0,"total_assets":2941792000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.0,"pbr":1.835,"roe":0.005152842931216289,"dividend_yield":9.51,"eps":0.38,"revenue":516017000.0,"operating_income":59681000.0,"net_income":9094000.0,"market_cap":3396592000.0,"profit_margin":0.017623450390200322,"operating_margin":0.11565704230674571,"roa":0.0031844992555261254,"gross_margin":0.16224659265101732,"total_equity":1764851000.0,"total_assets":2855708000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04486375509402198,"dividend_yield":null,"eps":0.78,"revenue":535513000.0,"operating_income":97343000.0,"net_income":82666000.0,"market_cap":null,"profit_margin":0.15436786782020231,"operating_margin":0.1817752323473006,"roa":0.028967113184301008,"gross_margin":0.2205903498141035,"total_equity":1842601000.0,"total_assets":2853788000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.045577033208492976,"dividend_yield":null,"eps":0.71,"revenue":571367000.0,"operating_income":104964000.0,"net_income":95104000.0,"market_cap":null,"profit_margin":0.16644993498049415,"operating_margin":0.18370679440709736,"roa":0.032700429557606894,"gross_margin":0.22111357498770493,"total_equity":2086665000.0,"total_assets":2908341000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.06511816161458282,"dividend_yield":null,"eps":0.55,"revenue":547460532.0,"operating_income":182901722.0,"net_income":133319017.0,"market_cap":null,"profit_margin":0.24352260885904375,"operating_margin":0.3340911559995342,"roa":0.04646158770717414,"gross_margin":-0.2098014254660462,"total_equity":2047340000.0,"total_assets":2869446000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.035596320034411266,"dividend_yield":null,"eps":0.62,"revenue":540468000.0,"operating_income":94278000.0,"net_income":73983000.0,"market_cap":null,"profit_margin":0.13688692022469415,"operating_margin":0.17443770954062035,"roa":0.025487342110113394,"gross_margin":1.0,"total_equity":2078389000.0,"total_assets":2902735000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01684802103072601,"dividend_yield":null,"eps":0.24,"revenue":590092000.0,"operating_income":15347000.0,"net_income":30878160.0,"market_cap":null,"profit_margin":0.0523277048324668,"operating_margin":0.02600780895182446,"roa":0.010590198680947824,"gross_margin":0.1086813581611003,"total_equity":1832747000.0,"total_assets":2915730000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04533103143188288,"dividend_yield":null,"eps":0.67,"revenue":613569000.0,"operating_income":101067000.0,"net_income":86281000.0,"market_cap":null,"profit_margin":0.14062151119108038,"operating_margin":0.16471986035800373,"roa":0.0284551705987752,"gross_margin":0.2003768117359254,"total_equity":1903354000.0,"total_assets":3032173000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.052423350987957806,"dividend_yield":null,"eps":0.7079119305468542,"revenue":593350000.0,"operating_income":117420000.0,"net_income":100187000.0,"market_cap":null,"profit_margin":0.1688497514114772,"operating_margin":0.19789331760343812,"roa":0.0328164992109261,"gross_margin":0.23254740035392266,"total_equity":1911114000.0,"total_assets":3052946000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0832852069259872,"dividend_yield":null,"eps":1.1168159143046916,"revenue":651697000.0,"operating_income":160295000.0,"net_income":158057000.0,"market_cap":null,"profit_margin":0.24253142181105636,"operating_margin":0.24596553306214392,"roa":0.05329344285344834,"gross_margin":0.27992149726022986,"total_equity":1897780000.0,"total_assets":2965787000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0629293399516599,"dividend_yield":null,"eps":0.815716459321579,"revenue":625422000.0,"operating_income":115704000.0,"net_income":115444000.0,"market_cap":null,"profit_margin":0.18458576768965596,"operating_margin":0.18500148699598032,"roa":0.0414011345468734,"gross_margin":0.2134366875485672,"total_equity":1834502000.0,"total_assets":2788426000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.08294925652804643,"dividend_yield":null,"eps":1.0860226956902688,"revenue":636521000.0,"operating_income":165438000.0,"net_income":153699000.0,"market_cap":null,"profit_margin":0.2414672885890646,"operating_margin":0.2599097280372525,"roa":0.054618607191579654,"gross_margin":0.2914829204378174,"total_equity":1852928000.0,"total_assets":2814041000.0}],"current_price":25.85,"change_pct":0.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":23.6},{"date":"2016-10-25","close":23.85},{"date":"2016-10-26","close":23.3},{"date":"2016-10-27","close":23.5},{"date":"2016-10-28","close":24.0},{"date":"2016-10-31","close":25.0},{"date":"2016-11-01","close":24.6},{"date":"2016-11-02","close":23.95},{"date":"2016-11-03","close":23.4},{"date":"2016-11-04","close":23.35},{"date":"2016-11-07","close":22.7},{"date":"2016-11-08","close":21.5},{"date":"2016-11-09","close":25.2},{"date":"2016-11-10","close":25.6},{"date":"2016-11-11","close":24.6},{"date":"2016-11-14","close":24.6},{"date":"2016-11-15","close":24.6},{"date":"2016-11-16","close":23.4},{"date":"2016-11-17","close":22.0},{"date":"2016-11-18","close":23.6},{"date":"2016-11-21","close":23.35},{"date":"2016-11-22","close":23.5},{"date":"2016-11-23","close":23.15},{"date":"2016-11-25","close":22.5},{"date":"2016-11-28","close":23.25},{"date":"2016-11-29","close":23.9},{"date":"2016-11-30","close":23.7},{"date":"2016-12-01","close":23.25},{"date":"2016-12-02","close":24.1},{"date":"2016-12-05","close":24.85},{"date":"2016-12-06","close":25.05},{"date":"2016-12-07","close":25.85},{"date":"2016-12-08","close":25.0},{"date":"2016-12-09","close":25.5},{"date":"2016-12-12","close":24.25},{"date":"2016-12-13","close":23.3},{"date":"2016-12-14","close":23.0},{"date":"2016-12-15","close":24.25},{"date":"2016-12-16","close":23.8},{"date":"2016-12-19","close":23.35},{"date":"2016-12-20","close":22.95},{"date":"2016-12-21","close":22.6},{"date":"2016-12-22","close":23.25},{"date":"2016-12-23","close":23.1},{"date":"2016-12-27","close":23.4},{"date":"2016-12-28","close":22.6},{"date":"2016-12-29","close":21.95},{"date":"2016-12-30","close":22.45},{"date":"2017-01-03","close":22.8},{"date":"2017-01-04","close":22.65},{"date":"2017-01-05","close":22.6},{"date":"2017-01-06","close":22.4},{"date":"2017-01-09","close":22.2},{"date":"2017-01-10","close":22.85},{"date":"2017-01-11","close":23.95},{"date":"2017-01-12","close":22.95},{"date":"2017-01-13","close":22.85},{"date":"2017-01-17","close":22.25},{"date":"2017-01-18","close":21.8},{"date":"2017-01-19","close":22.1},{"date":"2017-01-20","close":22.05},{"date":"2017-01-23","close":21.75},{"date":"2017-01-24","close":22.2},{"date":"2017-01-25","close":22.95},{"date":"2017-01-26","close":23.6},{"date":"2017-01-27","close":24.35},{"date":"2017-01-30","close":24.45},{"date":"2017-01-31","close":23.8},{"date":"2017-02-01","close":23.8},{"date":"2017-02-02","close":23.8},{"date":"2017-02-03","close":23.25},{"date":"2017-02-06","close":24.1},{"date":"2017-02-07","close":24.3},{"date":"2017-02-08","close":23.95},{"date":"2017-02-09","close":23.7},{"date":"2017-02-10","close":23.65},{"date":"2017-02-13","close":23.35},{"date":"2017-02-14","close":23.2},{"date":"2017-02-15","close":23.6},{"date":"2017-02-16","close":24.05},{"date":"2017-02-17","close":24.3},{"date":"2017-02-21","close":24.2},{"date":"2017-02-22","close":23.55},{"date":"2017-02-23","close":23.55},{"date":"2017-02-24","close":23.5},{"date":"2017-02-27","close":23.6},{"date":"2017-02-28","close":22.85},{"date":"2017-03-01","close":23.5},{"date":"2017-03-02","close":22.4},{"date":"2017-03-03","close":22.65},{"date":"2017-03-06","close":22.15},{"date":"2017-03-07","close":22.1},{"date":"2017-03-08","close":21.95},{"date":"2017-03-09","close":21.1},{"date":"2017-03-10","close":21.8},{"date":"2017-03-13","close":22.0},{"date":"2017-03-14","close":21.9},{"date":"2017-03-15","close":22.35},{"date":"2017-03-16","close":22.3},{"date":"2017-03-17","close":21.9},{"date":"2017-03-20","close":22.15},{"date":"2017-03-21","close":21.6},{"date":"2017-03-22","close":21.9},{"date":"2017-03-23","close":21.5},{"date":"2017-03-24","close":21.15},{"date":"2017-03-27","close":20.8},{"date":"2017-03-28","close":20.85},{"date":"2017-03-29","close":21.75},{"date":"2017-03-30","close":22.2},{"date":"2017-03-31","close":21.65},{"date":"2017-04-03","close":22.65},{"date":"2017-04-04","close":22.4},{"date":"2017-04-05","close":22.65},{"date":"2017-04-06","close":23.05},{"date":"2017-04-07","close":22.55},{"date":"2017-04-10","close":22.0},{"date":"2017-04-11","close":22.45},{"date":"2017-04-12","close":21.95},{"date":"2017-04-13","close":21.75},{"date":"2017-04-17","close":21.75},{"date":"2017-04-18","close":21.5},{"date":"2017-04-19","close":21.5},{"date":"2017-04-20","close":21.45},{"date":"2017-04-21","close":21.7},{"date":"2017-04-24","close":22.25},{"date":"2017-04-25","close":21.65},{"date":"2017-04-26","close":21.55},{"date":"2017-04-27","close":21.4},{"date":"2017-04-28","close":21.25},{"date":"2017-05-01","close":23.1},{"date":"2017-05-02","close":22.75},{"date":"2017-05-03","close":23.0},{"date":"2017-05-04","close":22.75},{"date":"2017-05-05","close":22.85},{"date":"2017-05-08","close":22.95},{"date":"2017-05-09","close":22.8},{"date":"2017-05-10","close":23.0},{"date":"2017-05-11","close":22.8},{"date":"2017-05-12","close":22.85},{"date":"2017-05-15","close":22.85},{"date":"2017-05-16","close":22.8},{"date":"2017-05-17","close":22.5},{"date":"2017-05-18","close":21.8},{"date":"2017-05-19","close":22.3},{"date":"2017-05-22","close":22.15},{"date":"2017-05-23","close":21.95},{"date":"2017-05-24","close":21.8},{"date":"2017-05-25","close":21.6},{"date":"2017-05-26","close":21.55},{"date":"2017-05-30","close":21.55},{"date":"2017-05-31","close":21.5},{"date":"2017-06-01","close":22.0},{"date":"2017-06-02","close":21.4},{"date":"2017-06-05","close":21.5},{"date":"2017-06-06","close":21.55},{"date":"2017-06-07","close":21.2},{"date":"2017-06-08","close":21.3},{"date":"2017-06-09","close":21.5},{"date":"2017-06-12","close":22.45},{"date":"2017-06-13","close":22.7},{"date":"2017-06-14","close":21.9},{"date":"2017-06-15","close":21.75},{"date":"2017-06-16","close":19.5},{"date":"2017-06-19","close":20.05},{"date":"2017-06-20","close":19.5},{"date":"2017-06-21","close":18.2},{"date":"2017-06-22","close":18.8},{"date":"2017-06-23","close":19.2},{"date":"2017-06-26","close":19.65},{"date":"2017-06-27","close":19.1},{"date":"2017-06-28","close":19.4},{"date":"2017-06-29","close":19.4},{"date":"2017-06-30","close":18.9},{"date":"2017-07-03","close":19.45},{"date":"2017-07-05","close":19.45},{"date":"2017-07-06","close":19.3},{"date":"2017-07-07","close":19.35},{"date":"2017-07-10","close":19.5},{"date":"2017-07-11","close":20.35},{"date":"2017-07-12","close":20.25},{"date":"2017-07-13","close":20.45},{"date":"2017-07-14","close":20.9},{"date":"2017-07-17","close":20.75},{"date":"2017-07-18","close":20.35},{"date":"2017-07-19","close":20.55},{"date":"2017-07-20","close":20.1},{"date":"2017-07-21","close":19.95},{"date":"2017-07-24","close":20.0},{"date":"2017-07-25","close":20.15},{"date":"2017-07-26","close":20.1},{"date":"2017-07-27","close":19.9},{"date":"2017-07-28","close":20.05},{"date":"2017-07-31","close":20.2},{"date":"2017-08-01","close":19.95},{"date":"2017-08-02","close":19.75},{"date":"2017-08-03","close":19.05},{"date":"2017-08-04","close":19.35},{"date":"2017-08-07","close":19.3},{"date":"2017-08-08","close":18.75},{"date":"2017-08-09","close":18.9},{"date":"2017-08-10","close":18.3},{"date":"2017-08-11","close":18.6},{"date":"2017-08-14","close":18.25},{"date":"2017-08-15","close":18.35},{"date":"2017-08-16","close":18.35},{"date":"2017-08-17","close":18.5},{"date":"2017-08-18","close":18.55},{"date":"2017-08-21","close":18.05},{"date":"2017-08-22","close":18.1},{"date":"2017-08-23","close":18.05},{"date":"2017-08-24","close":17.85},{"date":"2017-08-25","close":18.4},{"date":"2017-08-28","close":18.3},{"date":"2017-08-29","close":18.55},{"date":"2017-08-30","close":18.55},{"date":"2017-08-31","close":18.9},{"date":"2017-09-01","close":19.05},{"date":"2017-09-05","close":18.7},{"date":"2017-09-06","close":19.1},{"date":"2017-09-07","close":18.55},{"date":"2017-09-08","close":18.1},{"date":"2017-09-11","close":18.1},{"date":"2017-09-12","close":18.35},{"date":"2017-09-13","close":18.65},{"date":"2017-09-14","close":18.65},{"date":"2017-09-15","close":18.85},{"date":"2017-09-18","close":18.95},{"date":"2017-09-19","close":18.9},{"date":"2017-09-20","close":19.0},{"date":"2017-09-21","close":18.5},{"date":"2017-09-22","close":18.55},{"date":"2017-09-25","close":18.6},{"date":"2017-09-26","close":18.9},{"date":"2017-09-27","close":18.65},{"date":"2017-09-28","close":18.65},{"date":"2017-09-29","close":19.35},{"date":"2017-10-02","close":19.0},{"date":"2017-10-03","close":19.05},{"date":"2017-10-04","close":18.8},{"date":"2017-10-05","close":19.55},{"date":"2017-10-06","close":19.1},{"date":"2017-10-09","close":19.25},{"date":"2017-10-10","close":19.45},{"date":"2017-10-11","close":20.35},{"date":"2017-10-12","close":20.45},{"date":"2017-10-13","close":20.6},{"date":"2017-10-16","close":20.6},{"date":"2017-10-17","close":20.7},{"date":"2017-10-18","close":20.425},{"date":"2017-10-19","close":20.45},{"date":"2017-10-20","close":20.65},{"date":"2017-10-23","close":20.1},{"date":"2017-10-24","close":19.95},{"date":"2017-10-25","close":19.35},{"date":"2017-10-26","close":20.1},{"date":"2017-10-27","close":20.35},{"date":"2017-10-30","close":20.0},{"date":"2017-10-31","close":19.7},{"date":"2017-11-01","close":19.75},{"date":"2017-11-02","close":19.65},{"date":"2017-11-03","close":19.65},{"date":"2017-11-06","close":19.25},{"date":"2017-11-07","close":19.05},{"date":"2017-11-08","close":18.95},{"date":"2017-11-09","close":18.7},{"date":"2017-11-10","close":18.95},{"date":"2017-11-13","close":18.7},{"date":"2017-11-14","close":18.5},{"date":"2017-11-15","close":18.85},{"date":"2017-11-16","close":18.8},{"date":"2017-11-17","close":18.85},{"date":"2017-11-20","close":18.8},{"date":"2017-11-21","close":18.8},{"date":"2017-11-22","close":18.7},{"date":"2017-11-24","close":18.45},{"date":"2017-11-27","close":18.1},{"date":"2017-11-28","close":18.2},{"date":"2017-11-29","close":18.0},{"date":"2017-11-30","close":18.25},{"date":"2017-12-01","close":18.425},{"date":"2017-12-04","close":18.2},{"date":"2017-12-05","close":18.05},{"date":"2017-12-06","close":17.75},{"date":"2017-12-07","close":17.85},{"date":"2017-12-08","close":17.9},{"date":"2017-12-11","close":17.95},{"date":"2017-12-12","close":18.25},{"date":"2017-12-13","close":18.2},{"date":"2017-12-14","close":18.25},{"date":"2017-12-15","close":18.7},{"date":"2017-12-18","close":19.3},{"date":"2017-12-19","close":19.2},{"date":"2017-12-20","close":18.75},{"date":"2017-12-21","close":19.15},{"date":"2017-12-22","close":19.3},{"date":"2017-12-26","close":19.48},{"date":"2017-12-27","close":19.2},{"date":"2017-12-28","close":19.3},{"date":"2017-12-29","close":19.7},{"date":"2018-01-02","close":9.0122},{"date":"2018-01-03","close":9.1467},{"date":"2018-01-04","close":8.9898},{"date":"2018-01-05","close":9.0122},{"date":"2018-01-08","close":9.1019},{"date":"2018-01-09","close":9.3037},{"date":"2018-01-10","close":9.1467},{"date":"2018-01-11","close":9.4606},{"date":"2018-01-12","close":9.3261},{"date":"2018-01-16","close":9.1243},{"date":"2018-01-17","close":9.2364},{"date":"2018-01-18","close":9.1467},{"date":"2018-01-19","close":9.2364},{"date":"2018-01-22","close":9.2813},{"date":"2018-01-23","close":9.3261},{"date":"2018-01-24","close":9.5727},{"date":"2018-01-25","close":9.7296},{"date":"2018-01-26","close":9.7296},{"date":"2018-01-29","close":9.4606},{"date":"2018-01-30","close":9.1916},{"date":"2018-01-31","close":9.1916},{"date":"2018-02-01","close":9.3709},{"date":"2018-02-02","close":9.1467},{"date":"2018-02-05","close":8.8553},{"date":"2018-02-06","close":8.7909},{"date":"2018-02-07","close":8.7448},{"date":"2018-02-08","close":8.4687},{"date":"2018-02-09","close":8.2846},{"date":"2018-02-12","close":8.5607},{"date":"2018-02-13","close":8.4457},{"date":"2018-02-14","close":8.4457},{"date":"2018-02-15","close":8.3766},{"date":"2018-02-16","close":8.2846},{"date":"2018-02-20","close":8.2386},{"date":"2018-02-21","close":8.2156},{"date":"2018-02-22","close":8.2156},{"date":"2018-02-23","close":8.1925},{"date":"2018-02-26","close":8.2846},{"date":"2018-02-27","close":8.1465},{"date":"2018-02-28","close":8.1925},{"date":"2018-03-01","close":8.1465},{"date":"2018-03-02","close":8.2386},{"date":"2018-03-05","close":8.2386},{"date":"2018-03-06","close":8.2386},{"date":"2018-03-07","close":8.1695},{"date":"2018-03-08","close":8.1695},{"date":"2018-03-09","close":8.1235},{"date":"2018-03-12","close":8.2616},{"date":"2018-03-13","close":8.1925},{"date":"2018-03-14","close":8.1235},{"date":"2018-03-15","close":8.1005},{"date":"2018-03-16","close":8.2386},{"date":"2018-03-19","close":8.1235},{"date":"2018-03-20","close":8.1005},{"date":"2018-03-21","close":8.1925},{"date":"2018-03-22","close":8.1005},{"date":"2018-03-23","close":8.1235},{"date":"2018-03-26","close":8.1695},{"date":"2018-03-27","close":8.1695},{"date":"2018-03-28","close":8.1005},{"date":"2018-03-29","close":8.1235},{"date":"2018-04-02","close":7.8704},{"date":"2018-04-03","close":7.9624},{"date":"2018-04-04","close":7.7783},{"date":"2018-04-05","close":7.8013},{"date":"2018-04-06","close":7.7553},{"date":"2018-04-09","close":7.6402},{"date":"2018-04-10","close":7.8013},{"date":"2018-04-11","close":7.7691},{"date":"2018-04-12","close":7.6632},{"date":"2018-04-13","close":7.6172},{"date":"2018-04-16","close":7.6172},{"date":"2018-04-17","close":7.6172},{"date":"2018-04-18","close":7.6863},{"date":"2018-04-19","close":7.6402},{"date":"2018-04-20","close":7.5252},{"date":"2018-04-23","close":7.4561},{"date":"2018-04-24","close":7.3641},{"date":"2018-04-25","close":7.3641},{"date":"2018-04-26","close":7.249},{"date":"2018-04-27","close":7.5252},{"date":"2018-04-30","close":8.1235},{"date":"2018-05-01","close":7.9394},{"date":"2018-05-02","close":7.8704},{"date":"2018-05-03","close":8.0545},{"date":"2018-05-04","close":8.2386},{"date":"2018-05-07","close":8.5063},{"date":"2018-05-08","close":8.53},{"date":"2018-05-09","close":8.5063},{"date":"2018-05-10","close":8.5063},{"date":"2018-05-11","close":8.5537},{"date":"2018-05-14","close":8.53},{"date":"2018-05-15","close":8.4115},{"date":"2018-05-16","close":8.4826},{"date":"2018-05-17","close":8.4826},{"date":"2018-05-18","close":8.5537},{"date":"2018-05-21","close":8.6011},{"date":"2018-05-22","close":8.6485},{"date":"2018-05-23","close":8.8617},{"date":"2018-05-24","close":8.6248},{"date":"2018-05-25","close":9.0276},{"date":"2018-05-29","close":8.9802},{"date":"2018-05-30","close":9.1461},{"date":"2018-05-31","close":9.1224},{"date":"2018-06-01","close":9.2408},{"date":"2018-06-04","close":9.383},{"date":"2018-06-05","close":9.691},{"date":"2018-06-06","close":9.62},{"date":"2018-06-07","close":9.5252},{"date":"2018-06-08","close":9.5015},{"date":"2018-06-11","close":9.4304},{"date":"2018-06-12","close":9.4067},{"date":"2018-06-13","close":9.4067},{"date":"2018-06-14","close":9.4778},{"date":"2018-06-15","close":9.4541},{"date":"2018-06-18","close":9.2645},{"date":"2018-06-19","close":8.9565},{"date":"2018-06-20","close":8.9091},{"date":"2018-06-21","close":8.7196},{"date":"2018-06-22","close":8.6485},{"date":"2018-06-25","close":8.4826},{"date":"2018-06-26","close":8.53},{"date":"2018-06-27","close":8.6959},{"date":"2018-06-28","close":8.6011},{"date":"2018-06-29","close":8.6959},{"date":"2018-07-02","close":8.4826},{"date":"2018-07-03","close":8.53},{"date":"2018-07-05","close":8.6248},{"date":"2018-07-06","close":8.6485},{"date":"2018-07-09","close":8.7196},{"date":"2018-07-10","close":8.6248},{"date":"2018-07-11","close":8.5774},{"date":"2018-07-12","close":8.53},{"date":"2018-07-13","close":8.5395},{"date":"2018-07-16","close":8.7196},{"date":"2018-07-17","close":8.7906},{"date":"2018-07-18","close":9.0513},{"date":"2018-07-19","close":9.0987},{"date":"2018-07-20","close":9.0513},{"date":"2018-07-23","close":8.9565},{"date":"2018-07-24","close":9.1224},{"date":"2018-07-25","close":9.1224},{"date":"2018-07-26","close":9.1224},{"date":"2018-07-27","close":9.0039},{"date":"2018-07-30","close":9.2882},{"date":"2018-07-31","close":9.6579},{"date":"2018-08-01","close":9.4778},{"date":"2018-08-02","close":9.62},{"date":"2018-08-03","close":9.4778},{"date":"2018-08-06","close":9.5605},{"date":"2018-08-07","close":9.6335},{"date":"2018-08-08","close":9.6092},{"date":"2018-08-09","close":9.6821},{"date":"2018-08-10","close":9.8038},{"date":"2018-08-13","close":9.7065},{"date":"2018-08-14","close":9.9011},{"date":"2018-08-15","close":9.7794},{"date":"2018-08-16","close":9.7308},{"date":"2018-08-17","close":9.7794},{"date":"2018-08-20","close":9.9011},{"date":"2018-08-21","close":9.8524},{"date":"2018-08-22","close":10.013},{"date":"2018-08-23","close":9.9011},{"date":"2018-08-24","close":9.9254},{"date":"2018-08-27","close":10.047},{"date":"2018-08-28","close":9.8184},{"date":"2018-08-29","close":9.7794},{"date":"2018-08-30","close":9.7551},{"date":"2018-08-31","close":9.7794},{"date":"2018-09-04","close":9.8281},{"date":"2018-09-05","close":9.7308},{"date":"2018-09-06","close":9.6578},{"date":"2018-09-07","close":9.6578},{"date":"2018-09-10","close":9.6578},{"date":"2018-09-11","close":9.6578},{"date":"2018-09-12","close":9.6092},{"date":"2018-09-13","close":9.4632},{"date":"2018-09-14","close":9.5118},{"date":"2018-09-17","close":9.4632},{"date":"2018-09-18","close":9.4389},{"date":"2018-09-19","close":9.4389},{"date":"2018-09-20","close":9.4145},{"date":"2018-09-21","close":9.5848},{"date":"2018-09-24","close":9.8038},{"date":"2018-09-25","close":9.8281},{"date":"2018-09-26","close":9.8281},{"date":"2018-09-27","close":9.9254},{"date":"2018-09-28","close":9.9254},{"date":"2018-10-01","close":10.1054},{"date":"2018-10-02","close":10.12},{"date":"2018-10-03","close":10.12},{"date":"2018-10-04","close":10.0811},{"date":"2018-10-05","close":10.1492},{"date":"2018-10-08","close":10.0568},{"date":"2018-10-09","close":10.0373},{"date":"2018-10-10","close":9.9205},{"date":"2018-10-11","close":9.7843},{"date":"2018-10-12","close":9.6627},{"date":"2018-10-15","close":9.9157},{"date":"2018-10-16","close":9.9205},{"date":"2018-10-17","close":9.8281},{"date":"2018-10-18","close":9.7357},{"date":"2018-10-19","close":9.6335},{"date":"2018-10-22","close":9.5946},{"date":"2018-10-23","close":9.4535},{"date":"2018-10-24","close":9.3805},{"date":"2018-10-25","close":9.6043},{"date":"2018-10-26","close":9.5167},{"date":"2018-10-29","close":9.434},{"date":"2018-10-30","close":9.1129},{"date":"2018-10-31","close":9.3367},{"date":"2018-11-01","close":9.3853},{"date":"2018-11-02","close":9.4048},{"date":"2018-11-05","close":9.6773},{"date":"2018-11-06","close":9.6698},{"date":"2018-11-07","close":9.7347},{"date":"2018-11-08","close":9.7697},{"date":"2018-11-09","close":9.7697},{"date":"2018-11-12","close":9.7997},{"date":"2018-11-13","close":9.7947},{"date":"2018-11-14","close":9.9246},{"date":"2018-11-15","close":9.8697},{"date":"2018-11-16","close":9.7747},{"date":"2018-11-19","close":9.6398},{"date":"2018-11-20","close":9.5249},{"date":"2018-11-21","close":9.6698},{"date":"2018-11-23","close":9.6948},{"date":"2018-11-26","close":9.6698},{"date":"2018-11-27","close":9.7098},{"date":"2018-11-28","close":9.8847},{"date":"2018-11-29","close":9.8497},{"date":"2018-11-30","close":9.8197},{"date":"2018-12-03","close":9.8097},{"date":"2018-12-04","close":9.7347},{"date":"2018-12-06","close":9.7747},{"date":"2018-12-07","close":9.7797},{"date":"2018-12-10","close":9.7597},{"date":"2018-12-11","close":9.7297},{"date":"2018-12-12","close":9.7947},{"date":"2018-12-13","close":9.8597},{"date":"2018-12-14","close":9.7947},{"date":"2018-12-17","close":9.5398},{"date":"2018-12-18","close":9.5199},{"date":"2018-12-19","close":9.4449},{"date":"2018-12-20","close":9.0451},{"date":"2018-12-21","close":8.7703},{"date":"2018-12-24","close":8.7203},{"date":"2018-12-26","close":8.9202},{"date":"2018-12-27","close":8.6353},{"date":"2018-12-28","close":8.8352},{"date":"2018-12-31","close":8.6653},{"date":"2019-01-02","close":8.7753},{"date":"2019-01-03","close":8.7503},{"date":"2019-01-04","close":9.325},{"date":"2019-01-07","close":9.5498},{"date":"2019-01-08","close":9.6298},{"date":"2019-01-09","close":9.245},{"date":"2019-01-10","close":9.215},{"date":"2019-01-11","close":8.9801},{"date":"2019-01-14","close":8.8602},{"date":"2019-01-15","close":8.8302},{"date":"2019-01-16","close":8.8702},{"date":"2019-01-17","close":9.1301},{"date":"2019-01-18","close":9.22},{"date":"2019-01-22","close":9.225},{"date":"2019-01-23","close":9.4599},{"date":"2019-01-24","close":9.4299},{"date":"2019-01-25","close":9.3899},{"date":"2019-01-28","close":9.6998},{"date":"2019-01-29","close":9.7197},{"date":"2019-01-30","close":9.7697},{"date":"2019-01-31","close":9.7247},{"date":"2019-02-01","close":9.8297},{"date":"2019-02-04","close":9.9596},{"date":"2019-02-05","close":9.9396},{"date":"2019-02-06","close":9.7959},{"date":"2019-02-07","close":9.6316},{"date":"2019-02-08","close":9.6573},{"date":"2019-02-11","close":9.7137},{"date":"2019-02-12","close":9.8164},{"date":"2019-02-13","close":9.8626},{"date":"2019-02-14","close":9.8267},{"date":"2019-02-15","close":9.8729},{"date":"2019-02-19","close":9.8061},{"date":"2019-02-20","close":9.7907},{"date":"2019-02-21","close":9.7343},{"date":"2019-02-22","close":9.7805},{"date":"2019-02-25","close":9.7702},{"date":"2019-02-26","close":9.9191},{"date":"2019-02-27","close":9.9499},{"date":"2019-02-28","close":9.9602},{"date":"2019-03-01","close":9.9602},{"date":"2019-03-04","close":10.0423},{"date":"2019-03-05","close":10.0526},{"date":"2019-03-06","close":10.0372},{"date":"2019-03-07","close":10.1963},{"date":"2019-03-08","close":10.2785},{"date":"2019-03-11","close":10.4736},{"date":"2019-03-12","close":10.4787},{"date":"2019-03-13","close":10.4376},{"date":"2019-03-14","close":10.53},{"date":"2019-03-15","close":10.5917},{"date":"2019-03-18","close":10.5814},{"date":"2019-03-19","close":10.5609},{"date":"2019-03-20","close":10.5506},{"date":"2019-03-21","close":10.5506},{"date":"2019-03-22","close":10.3709},{"date":"2019-03-25","close":10.5146},{"date":"2019-03-26","close":10.53},{"date":"2019-03-27","close":10.4941},{"date":"2019-03-28","close":10.4838},{"date":"2019-03-29","close":10.453},{"date":"2019-04-01","close":10.3966},{"date":"2019-04-02","close":10.2271},{"date":"2019-04-03","close":9.9088},{"date":"2019-04-04","close":9.7497},{"date":"2019-04-05","close":9.7599},{"date":"2019-04-08","close":9.7291},{"date":"2019-04-09","close":9.7189},{"date":"2019-04-10","close":9.5802},{"date":"2019-04-11","close":9.5905},{"date":"2019-04-12","close":9.5494},{"date":"2019-04-15","close":9.6264},{"date":"2019-04-16","close":9.6983},{"date":"2019-04-17","close":9.5546},{"date":"2019-04-18","close":9.5648},{"date":"2019-04-22","close":9.6778},{"date":"2019-04-23","close":9.7137},{"date":"2019-04-24","close":9.6932},{"date":"2019-04-25","close":9.8575},{"date":"2019-04-26","close":9.955},{"date":"2019-04-29","close":9.9294},{"date":"2019-04-30","close":9.8934},{"date":"2019-05-01","close":9.8061},{"date":"2019-05-02","close":9.8267},{"date":"2019-05-03","close":9.9704},{"date":"2019-05-06","close":9.9345},{"date":"2019-05-07","close":9.8421},{"date":"2019-05-08","close":9.8157},{"date":"2019-05-09","close":9.7787},{"date":"2019-05-10","close":9.7471},{"date":"2019-05-13","close":9.6467},{"date":"2019-05-14","close":9.784},{"date":"2019-05-15","close":9.7471},{"date":"2019-05-16","close":9.953},{"date":"2019-05-17","close":9.8157},{"date":"2019-05-20","close":9.7207},{"date":"2019-05-21","close":9.7207},{"date":"2019-05-22","close":9.5358},{"date":"2019-05-23","close":9.2666},{"date":"2019-05-24","close":9.1821},{"date":"2019-05-28","close":9.0712},{"date":"2019-05-29","close":9.0501},{"date":"2019-05-30","close":8.9973},{"date":"2019-05-31","close":9.087},{"date":"2019-06-03","close":9.1293},{"date":"2019-06-04","close":9.2507},{"date":"2019-06-05","close":9.219},{"date":"2019-06-06","close":9.2085},{"date":"2019-06-07","close":9.1979},{"date":"2019-06-10","close":9.0818},{"date":"2019-06-11","close":9.1346},{"date":"2019-06-12","close":8.897},{"date":"2019-06-13","close":8.9498},{"date":"2019-06-14","close":8.9498},{"date":"2019-06-17","close":8.9709},{"date":"2019-06-18","close":8.992},{"date":"2019-06-19","close":8.9234},{"date":"2019-06-20","close":9.029},{"date":"2019-06-21","close":8.9603},{"date":"2019-06-24","close":8.9656},{"date":"2019-06-25","close":8.9128},{"date":"2019-06-26","close":8.9234},{"date":"2019-06-27","close":8.9234},{"date":"2019-06-28","close":8.9656},{"date":"2019-07-01","close":8.9814},{"date":"2019-07-02","close":9.1346},{"date":"2019-07-03","close":9.3035},{"date":"2019-07-05","close":9.3405},{"date":"2019-07-08","close":9.5042},{"date":"2019-07-09","close":9.4989},{"date":"2019-07-10","close":9.4989},{"date":"2019-07-11","close":9.4302},{"date":"2019-07-12","close":9.351},{"date":"2019-07-15","close":9.2507},{"date":"2019-07-16","close":9.1134},{"date":"2019-07-17","close":8.9286},{"date":"2019-07-18","close":8.955},{"date":"2019-07-19","close":8.955},{"date":"2019-07-22","close":9.0078},{"date":"2019-07-23","close":9.1346},{"date":"2019-07-24","close":9.1821},{"date":"2019-07-25","close":9.0765},{"date":"2019-07-26","close":9.0448},{"date":"2019-07-29","close":9.2613},{"date":"2019-07-30","close":9.293},{"date":"2019-07-31","close":9.256},{"date":"2019-08-01","close":9.1504},{"date":"2019-08-02","close":9.0554},{"date":"2019-08-05","close":9.0184},{"date":"2019-08-06","close":8.9748},{"date":"2019-08-07","close":8.7839},{"date":"2019-08-08","close":8.9748},{"date":"2019-08-09","close":8.724},{"date":"2019-08-12","close":8.0097},{"date":"2019-08-13","close":8.1569},{"date":"2019-08-14","close":7.9879},{"date":"2019-08-15","close":7.9006},{"date":"2019-08-16","close":8.1569},{"date":"2019-08-19","close":8.2005},{"date":"2019-08-20","close":8.0915},{"date":"2019-08-21","close":8.3041},{"date":"2019-08-22","close":8.435},{"date":"2019-08-23","close":8.5604},{"date":"2019-08-26","close":8.2987},{"date":"2019-08-27","close":8.146},{"date":"2019-08-28","close":8.086},{"date":"2019-08-29","close":8.315},{"date":"2019-08-30","close":8.435},{"date":"2019-09-03","close":8.5004},{"date":"2019-09-04","close":8.6149},{"date":"2019-09-05","close":8.8766},{"date":"2019-09-06","close":8.6967},{"date":"2019-09-09","close":8.953},{"date":"2019-09-10","close":9.0947},{"date":"2019-09-11","close":8.9966},{"date":"2019-09-12","close":8.6476},{"date":"2019-09-13","close":8.6803},{"date":"2019-09-16","close":8.7349},{"date":"2019-09-17","close":8.5658},{"date":"2019-09-18","close":8.6204},{"date":"2019-09-19","close":8.5822},{"date":"2019-09-20","close":8.7131},{"date":"2019-09-23","close":8.5931},{"date":"2019-09-24","close":8.6313},{"date":"2019-09-25","close":8.6803},{"date":"2019-09-26","close":8.6204},{"date":"2019-09-27","close":8.6967},{"date":"2019-09-30","close":8.7294},{"date":"2019-10-01","close":8.3423},{"date":"2019-10-02","close":8.0533},{"date":"2019-10-03","close":8.0151},{"date":"2019-10-04","close":8.0424},{"date":"2019-10-07","close":7.8625},{"date":"2019-10-08","close":7.459},{"date":"2019-10-09","close":7.568},{"date":"2019-10-10","close":7.6171},{"date":"2019-10-11","close":7.6226},{"date":"2019-10-14","close":7.3663},{"date":"2019-10-15","close":7.4644},{"date":"2019-10-16","close":7.4154},{"date":"2019-10-17","close":7.3827},{"date":"2019-10-18","close":7.4535},{"date":"2019-10-21","close":7.6008},{"date":"2019-10-22","close":7.6771},{"date":"2019-10-23","close":7.7207},{"date":"2019-10-24","close":7.5299},{"date":"2019-10-25","close":7.4426},{"date":"2019-10-28","close":6.8429},{"date":"2019-10-29","close":6.3576},{"date":"2019-10-30","close":5.9705},{"date":"2019-10-31","close":6.2158},{"date":"2019-11-01","close":6.6029},{"date":"2019-11-04","close":6.8974},{"date":"2019-11-05","close":6.9356},{"date":"2019-11-06","close":6.9299},{"date":"2019-11-07","close":6.6679},{"date":"2019-11-08","close":6.6679},{"date":"2019-11-11","close":6.8046},{"date":"2019-11-12","close":6.9128},{"date":"2019-11-13","close":6.7476},{"date":"2019-11-14","close":6.7989},{"date":"2019-11-15","close":7.0153},{"date":"2019-11-18","close":6.7078},{"date":"2019-11-19","close":6.6508},{"date":"2019-11-20","close":6.4231},{"date":"2019-11-21","close":6.4231},{"date":"2019-11-22","close":6.2636},{"date":"2019-11-25","close":6.3434},{"date":"2019-11-26","close":6.1213},{"date":"2019-11-27","close":6.0757},{"date":"2019-11-29","close":5.9789},{"date":"2019-12-02","close":5.7568},{"date":"2019-12-03","close":5.8138},{"date":"2019-12-04","close":5.7796},{"date":"2019-12-05","close":5.8195},{"date":"2019-12-06","close":5.7568},{"date":"2019-12-09","close":5.8138},{"date":"2019-12-10","close":5.7853},{"date":"2019-12-11","close":5.6885},{"date":"2019-12-12","close":5.865},{"date":"2019-12-13","close":5.6828},{"date":"2019-12-16","close":5.9391},{"date":"2019-12-17","close":5.9789},{"date":"2019-12-18","close":6.3547},{"date":"2019-12-19","close":6.2522},{"date":"2019-12-20","close":6.1725},{"date":"2019-12-23","close":6.0586},{"date":"2019-12-24","close":6.1725},{"date":"2019-12-26","close":6.1611},{"date":"2019-12-27","close":6.4288},{"date":"2019-12-30","close":6.2864},{"date":"2019-12-31","close":6.1611},{"date":"2020-01-02","close":6.5825},{"date":"2020-01-03","close":6.6338},{"date":"2020-01-06","close":6.7306},{"date":"2020-01-07","close":6.759},{"date":"2020-01-08","close":6.5996},{"date":"2020-01-09","close":6.7192},{"date":"2020-01-10","close":6.48},{"date":"2020-01-13","close":6.5256},{"date":"2020-01-14","close":6.3946},{"date":"2020-01-15","close":6.4572},{"date":"2020-01-16","close":6.3035},{"date":"2020-01-17","close":6.2636},{"date":"2020-01-21","close":5.996},{"date":"2020-01-22","close":5.8366},{"date":"2020-01-23","close":5.7512},{"date":"2020-01-24","close":5.6544},{"date":"2020-01-27","close":5.2501},{"date":"2020-01-28","close":5.2842},{"date":"2020-01-29","close":5.3184},{"date":"2020-01-30","close":5.2615},{"date":"2020-01-31","close":5.1476},{"date":"2020-02-03","close":4.9027},{"date":"2020-02-04","close":5.102},{"date":"2020-02-05","close":5.4778},{"date":"2020-02-06","close":5.3234},{"date":"2020-02-07","close":5.0857},{"date":"2020-02-10","close":4.8718},{"date":"2020-02-11","close":4.6401},{"date":"2020-02-12","close":4.6876},{"date":"2020-02-13","close":4.6758},{"date":"2020-02-14","close":4.7768},{"date":"2020-02-18","close":4.4738},{"date":"2020-02-19","close":4.4916},{"date":"2020-02-20","close":4.4084},{"date":"2020-02-21","close":4.4856},{"date":"2020-02-24","close":4.3787},{"date":"2020-02-25","close":4.1708},{"date":"2020-02-26","close":4.0876},{"date":"2020-02-27","close":3.7489},{"date":"2020-02-28","close":4.0044},{"date":"2020-03-02","close":4.1826},{"date":"2020-03-03","close":3.9985},{"date":"2020-03-04","close":4.0638},{"date":"2020-03-05","close":3.945},{"date":"2020-03-06","close":3.6658},{"date":"2020-03-09","close":2.929},{"date":"2020-03-10","close":3.3806},{"date":"2020-03-11","close":3.0241},{"date":"2020-03-12","close":2.5963},{"date":"2020-03-13","close":2.7983},{"date":"2020-03-16","close":2.4656},{"date":"2020-03-17","close":2.5191},{"date":"2020-03-18","close":1.8656},{"date":"2020-03-19","close":3.2083},{"date":"2020-03-20","close":2.3052},{"date":"2020-03-23","close":2.0378},{"date":"2020-03-24","close":2.3052},{"date":"2020-03-25","close":2.2933},{"date":"2020-03-26","close":2.228},{"date":"2020-03-27","close":2.1389},{"date":"2020-03-30","close":1.8537},{"date":"2020-03-31","close":1.8418},{"date":"2020-04-01","close":1.6517},{"date":"2020-04-02","close":1.8953},{"date":"2020-04-03","close":1.7824},{"date":"2020-04-06","close":1.8774},{"date":"2020-04-07","close":1.8477},{"date":"2020-04-08","close":1.7824},{"date":"2020-04-09","close":1.9666},{"date":"2020-04-13","close":2.2101},{"date":"2020-04-14","close":2.5904},{"date":"2020-04-15","close":2.222},{"date":"2020-04-16","close":2.0794},{"date":"2020-04-17","close":2.1448},{"date":"2020-04-20","close":2.0378},{"date":"2020-04-21","close":2.0557},{"date":"2020-04-22","close":2.0141},{"date":"2020-04-23","close":2.02},{"date":"2020-04-24","close":1.9903},{"date":"2020-04-27","close":2.0141},{"date":"2020-04-28","close":1.9428},{"date":"2020-04-29","close":2.2339},{"date":"2020-04-30","close":2.3052},{"date":"2020-05-01","close":2.1507},{"date":"2020-05-04","close":2.0794},{"date":"2020-05-05","close":2.0616},{"date":"2020-05-06","close":1.9725},{"date":"2020-05-07","close":2.026},{"date":"2020-05-08","close":1.9963},{"date":"2020-05-11","close":2.0022},{"date":"2020-05-12","close":1.919},{"date":"2020-05-13","close":1.717},{"date":"2020-05-14","close":1.6814},{"date":"2020-05-15","close":1.6873},{"date":"2020-05-18","close":1.8774},{"date":"2020-05-19","close":1.8002},{"date":"2020-05-20","close":1.8299},{"date":"2020-05-21","close":1.8418},{"date":"2020-05-22","close":1.824},{"date":"2020-05-26","close":1.8596},{"date":"2020-05-27","close":1.9131},{"date":"2020-05-28","close":1.9428},{"date":"2020-05-29","close":1.8834},{"date":"2020-06-01","close":1.818},{"date":"2020-06-02","close":1.818},{"date":"2020-06-03","close":1.8477},{"date":"2020-06-04","close":1.9428},{"date":"2020-06-05","close":2.2399},{"date":"2020-06-08","close":2.9112},{"date":"2020-06-09","close":2.6676},{"date":"2020-06-10","close":2.5072},{"date":"2020-06-11","close":2.2874},{"date":"2020-06-12","close":2.3943},{"date":"2020-06-15","close":2.2042},{"date":"2020-06-16","close":2.2577},{"date":"2020-06-17","close":2.121},{"date":"2020-06-18","close":2.1032},{"date":"2020-06-19","close":2.0913},{"date":"2020-06-22","close":2.1091},{"date":"2020-06-23","close":2.1329},{"date":"2020-06-24","close":2.0319},{"date":"2020-06-25","close":2.121},{"date":"2020-06-26","close":2.0438},{"date":"2020-06-29","close":2.02},{"date":"2020-06-30","close":1.9368},{"date":"2020-07-01","close":1.9368},{"date":"2020-07-02","close":1.9428},{"date":"2020-07-06","close":2.026},{"date":"2020-07-07","close":1.9547},{"date":"2020-07-08","close":1.9725},{"date":"2020-07-09","close":1.919},{"date":"2020-07-10","close":1.925},{"date":"2020-07-13","close":1.8477},{"date":"2020-07-14","close":1.8358},{"date":"2020-07-15","close":1.9309},{"date":"2020-07-16","close":1.8893},{"date":"2020-07-17","close":1.8656},{"date":"2020-07-20","close":1.8656},{"date":"2020-07-21","close":1.925},{"date":"2020-07-22","close":1.9012},{"date":"2020-07-23","close":1.925},{"date":"2020-07-24","close":2.0141},{"date":"2020-07-27","close":2.0319},{"date":"2020-07-28","close":1.9487},{"date":"2020-07-29","close":2.026},{"date":"2020-07-30","close":1.9963},{"date":"2020-07-31","close":1.9487},{"date":"2020-08-03","close":1.8774},{"date":"2020-08-04","close":1.9428},{"date":"2020-08-05","close":1.9725},{"date":"2020-08-06","close":1.9368},{"date":"2020-08-07","close":1.9071},{"date":"2020-08-10","close":1.9725},{"date":"2020-08-11","close":1.9012},{"date":"2020-08-12","close":1.9666},{"date":"2020-08-13","close":1.9547},{"date":"2020-08-14","close":2.0913},{"date":"2020-08-17","close":2.2755},{"date":"2020-08-18","close":2.0616},{"date":"2020-08-19","close":2.0319},{"date":"2020-08-20","close":2.0081},{"date":"2020-08-21","close":1.9487},{"date":"2020-08-24","close":2.0081},{"date":"2020-08-25","close":1.9903},{"date":"2020-08-26","close":1.9666},{"date":"2020-08-27","close":1.9547},{"date":"2020-08-28","close":2.0319},{"date":"2020-08-31","close":1.9784},{"date":"2020-09-01","close":1.9666},{"date":"2020-09-02","close":1.8537},{"date":"2020-09-03","close":1.8715},{"date":"2020-09-04","close":1.8418},{"date":"2020-09-08","close":1.8299},{"date":"2020-09-09","close":1.8121},{"date":"2020-09-10","close":1.8299},{"date":"2020-09-11","close":1.8537},{"date":"2020-09-14","close":1.8953},{"date":"2020-09-15","close":1.9428},{"date":"2020-09-16","close":1.919},{"date":"2020-09-17","close":1.9131},{"date":"2020-09-18","close":1.8893},{"date":"2020-09-21","close":1.7527},{"date":"2020-09-22","close":1.7467},{"date":"2020-09-23","close":1.7348},{"date":"2020-09-24","close":1.6992},{"date":"2020-09-25","close":1.7051},{"date":"2020-09-28","close":1.6933},{"date":"2020-09-29","close":1.6576},{"date":"2020-09-30","close":1.6457},{"date":"2020-10-01","close":1.6457},{"date":"2020-10-02","close":1.6992},{"date":"2020-10-05","close":1.7467},{"date":"2020-10-06","close":1.6814},{"date":"2020-10-07","close":1.6398},{"date":"2020-10-08","close":1.6814},{"date":"2020-10-09","close":1.6517},{"date":"2020-10-12","close":1.6636},{"date":"2020-10-13","close":1.6101},{"date":"2020-10-14","close":1.6636},{"date":"2020-10-15","close":1.622},{"date":"2020-10-16","close":1.5923},{"date":"2020-10-19","close":1.5625},{"date":"2020-10-20","close":1.5982},{"date":"2020-10-21","close":1.6279},{"date":"2020-10-22","close":1.6754},{"date":"2020-10-23","close":1.8537},{"date":"2020-10-26","close":1.9963},{"date":"2020-10-27","close":1.9309},{"date":"2020-10-28","close":1.9071},{"date":"2020-10-29","close":1.9428},{"date":"2020-10-30","close":1.9131},{"date":"2020-11-02","close":2.1091},{"date":"2020-11-03","close":2.2339},{"date":"2020-11-04","close":1.925},{"date":"2020-11-05","close":1.9606},{"date":"2020-11-06","close":1.9309},{"date":"2020-11-09","close":2.0794},{"date":"2020-11-10","close":2.0735},{"date":"2020-11-11","close":2.026},{"date":"2020-11-12","close":1.9666},{"date":"2020-11-13","close":2.0973},{"date":"2020-11-16","close":2.2161},{"date":"2020-11-17","close":2.2993},{"date":"2020-11-18","close":2.4716},{"date":"2020-11-19","close":2.4121},{"date":"2020-11-20","close":2.3884},{"date":"2020-11-23","close":2.4834},{"date":"2020-11-24","close":2.5547},{"date":"2020-11-25","close":2.5785},{"date":"2020-11-27","close":2.7567},{"date":"2020-11-30","close":2.6736},{"date":"2020-12-01","close":2.6379},{"date":"2020-12-02","close":2.8162},{"date":"2020-12-03","close":2.7449},{"date":"2020-12-04","close":2.8399},{"date":"2020-12-07","close":2.929},{"date":"2020-12-08","close":3.0003},{"date":"2020-12-09","close":3.0182},{"date":"2020-12-10","close":3.1073},{"date":"2020-12-11","close":3.0241},{"date":"2020-12-14","close":2.9647},{"date":"2020-12-15","close":2.9409},{"date":"2020-12-16","close":2.9766},{"date":"2020-12-17","close":2.9825},{"date":"2020-12-18","close":2.9884},{"date":"2020-12-21","close":2.8815},{"date":"2020-12-22","close":2.6914},{"date":"2020-12-23","close":2.7508},{"date":"2020-12-24","close":2.6795},{"date":"2020-12-28","close":2.5607},{"date":"2020-12-29","close":2.5547},{"date":"2020-12-30","close":2.6736},{"date":"2020-12-31","close":2.6617},{"date":"2021-01-04","close":2.7627},{"date":"2021-01-05","close":2.834},{"date":"2021-01-06","close":2.9053},{"date":"2021-01-07","close":2.9172},{"date":"2021-01-08","close":2.9944},{"date":"2021-01-11","close":2.9944},{"date":"2021-01-12","close":3.2202},{"date":"2021-01-13","close":3.339},{"date":"2021-01-14","close":3.3806},{"date":"2021-01-15","close":3.2796},{"date":"2021-01-19","close":3.3984},{"date":"2021-01-20","close":3.2915},{"date":"2021-01-21","close":3.1192},{"date":"2021-01-22","close":3.1073},{"date":"2021-01-25","close":3.036},{"date":"2021-01-26","close":3.0479},{"date":"2021-01-27","close":3.0657},{"date":"2021-01-28","close":3.03},{"date":"2021-01-29","close":2.9884},{"date":"2021-02-01","close":3.3093},{"date":"2021-02-02","close":3.6598},{"date":"2021-02-03","close":3.7014},{"date":"2021-02-04","close":3.7192},{"date":"2021-02-05","close":3.743},{"date":"2021-02-08","close":3.7727},{"date":"2021-02-09","close":3.6479},{"date":"2021-02-10","close":3.6063},{"date":"2021-02-11","close":3.636},{"date":"2021-02-12","close":3.8618},{"date":"2021-02-16","close":3.7608},{"date":"2021-02-17","close":3.8083},{"date":"2021-02-18","close":3.6776},{"date":"2021-02-19","close":3.743},{"date":"2021-02-22","close":3.7489},{"date":"2021-02-23","close":3.743},{"date":"2021-02-24","close":3.7965},{"date":"2021-02-25","close":3.642},{"date":"2021-02-26","close":3.5529},{"date":"2021-03-01","close":3.6242},{"date":"2021-03-02","close":3.5588},{"date":"2021-03-03","close":3.5588},{"date":"2021-03-04","close":3.4519},{"date":"2021-03-05","close":3.434},{"date":"2021-03-08","close":3.434},{"date":"2021-03-09","close":3.434},{"date":"2021-03-10","close":3.4756},{"date":"2021-03-11","close":3.4994},{"date":"2021-03-12","close":3.4756},{"date":"2021-03-15","close":3.5113},{"date":"2021-03-16","close":3.4459},{"date":"2021-03-17","close":3.6063},{"date":"2021-03-18","close":3.5053},{"date":"2021-03-19","close":3.4756},{"date":"2021-03-22","close":3.3984},{"date":"2021-03-23","close":3.2736},{"date":"2021-03-24","close":3.2439},{"date":"2021-03-25","close":3.3152},{"date":"2021-03-26","close":3.4578},{"date":"2021-03-29","close":3.3627},{"date":"2021-03-30","close":3.3212},{"date":"2021-03-31","close":3.4459},{"date":"2021-04-01","close":3.4935},{"date":"2021-04-05","close":3.4935},{"date":"2021-04-06","close":3.541},{"date":"2021-04-07","close":3.4935},{"date":"2021-04-08","close":3.5172},{"date":"2021-04-09","close":3.4281},{"date":"2021-04-12","close":3.4043},{"date":"2021-04-13","close":3.3568},{"date":"2021-04-14","close":3.4459},{"date":"2021-04-15","close":3.4637},{"date":"2021-04-16","close":3.4162},{"date":"2021-04-19","close":3.4637},{"date":"2021-04-20","close":3.4222},{"date":"2021-04-21","close":3.7073},{"date":"2021-04-22","close":3.7608},{"date":"2021-04-23","close":3.8856},{"date":"2021-04-26","close":3.5647},{"date":"2021-04-27","close":3.5826},{"date":"2021-04-28","close":3.5053},{"date":"2021-04-29","close":3.4162},{"date":"2021-04-30","close":3.2558},{"date":"2021-05-03","close":3.4043},{"date":"2021-05-04","close":3.3984},{"date":"2021-05-05","close":3.5172},{"date":"2021-05-06","close":3.5354},{"date":"2021-05-07","close":3.5293},{"date":"2021-05-10","close":3.6562},{"date":"2021-05-11","close":3.7287},{"date":"2021-05-12","close":3.632},{"date":"2021-05-13","close":3.62},{"date":"2021-05-14","close":3.6985},{"date":"2021-05-17","close":3.9221},{"date":"2021-05-18","close":3.7287},{"date":"2021-05-19","close":3.7106},{"date":"2021-05-20","close":3.6864},{"date":"2021-05-21","close":3.6804},{"date":"2021-05-24","close":3.6804},{"date":"2021-05-25","close":3.5354},{"date":"2021-05-26","close":3.6018},{"date":"2021-05-27","close":3.6985},{"date":"2021-05-28","close":3.6018},{"date":"2021-06-01","close":3.759},{"date":"2021-06-02","close":3.771},{"date":"2021-06-03","close":3.8798},{"date":"2021-06-04","close":3.8677},{"date":"2021-06-07","close":3.8013},{"date":"2021-06-08","close":3.9584},{"date":"2021-06-09","close":4.3512},{"date":"2021-06-10","close":4.2364},{"date":"2021-06-11","close":4.3089},{"date":"2021-06-14","close":4.2182},{"date":"2021-06-15","close":4.2787},{"date":"2021-06-16","close":4.2485},{"date":"2021-06-17","close":4.188},{"date":"2021-06-18","close":4.0128},{"date":"2021-06-21","close":4.1639},{"date":"2021-06-22","close":4.2122},{"date":"2021-06-23","close":4.321},{"date":"2021-06-24","close":4.3331},{"date":"2021-06-25","close":4.2908},{"date":"2021-06-28","close":4.1578},{"date":"2021-06-29","close":4.182},{"date":"2021-06-30","close":4.3572},{"date":"2021-07-01","close":4.3875},{"date":"2021-07-02","close":4.3935},{"date":"2021-07-06","close":4.2122},{"date":"2021-07-07","close":4.4479},{"date":"2021-07-08","close":4.3633},{"date":"2021-07-09","close":4.7138},{"date":"2021-07-12","close":4.599},{"date":"2021-07-13","close":4.5627},{"date":"2021-07-14","close":4.466},{"date":"2021-07-15","close":4.4056},{"date":"2021-07-16","close":4.2122},{"date":"2021-07-19","close":4.1276},{"date":"2021-07-20","close":4.1518},{"date":"2021-07-21","close":4.3089},{"date":"2021-07-22","close":4.3935},{"date":"2021-07-23","close":4.4177},{"date":"2021-07-26","close":4.7017},{"date":"2021-07-27","close":4.7198},{"date":"2021-07-28","close":4.7501},{"date":"2021-07-29","close":4.9857},{"date":"2021-07-30","close":4.7984},{"date":"2021-08-02","close":4.7017},{"date":"2021-08-03","close":4.6534},{"date":"2021-08-04","close":4.6413},{"date":"2021-08-05","close":4.7331},{"date":"2021-08-06","close":4.8066},{"date":"2021-08-09","close":4.6474},{"date":"2021-08-10","close":4.8617},{"date":"2021-08-11","close":5.0393},{"date":"2021-08-12","close":5.0638},{"date":"2021-08-13","close":4.9903},{"date":"2021-08-16","close":5.0393},{"date":"2021-08-17","close":4.9291},{"date":"2021-08-18","close":4.7821},{"date":"2021-08-19","close":4.6474},{"date":"2021-08-20","close":4.7944},{"date":"2021-08-23","close":4.9107},{"date":"2021-08-24","close":4.9536},{"date":"2021-08-25","close":5.0699},{"date":"2021-08-26","close":5.0148},{"date":"2021-08-27","close":5.2046},{"date":"2021-08-30","close":5.1372},{"date":"2021-08-31","close":5.3026},{"date":"2021-09-01","close":5.3026},{"date":"2021-09-02","close":5.5046},{"date":"2021-09-03","close":5.6026},{"date":"2021-09-07","close":5.6332},{"date":"2021-09-08","close":5.6516},{"date":"2021-09-09","close":5.7679},{"date":"2021-09-10","close":5.7128},{"date":"2021-09-13","close":5.774},{"date":"2021-09-14","close":5.8965},{"date":"2021-09-15","close":6.0802},{"date":"2021-09-16","close":6.0863},{"date":"2021-09-17","close":5.9026},{"date":"2021-09-20","close":5.6822},{"date":"2021-09-21","close":5.5781},{"date":"2021-09-22","close":5.7251},{"date":"2021-09-23","close":5.8292},{"date":"2021-09-24","close":5.9761},{"date":"2021-09-27","close":6.2578},{"date":"2021-09-28","close":6.2455},{"date":"2021-09-29","close":6.3312},{"date":"2021-09-30","close":6.6558},{"date":"2021-10-01","close":7.0415},{"date":"2021-10-04","close":7.2987},{"date":"2021-10-05","close":7.3354},{"date":"2021-10-06","close":6.9742},{"date":"2021-10-07","close":7.2068},{"date":"2021-10-08","close":7.2007},{"date":"2021-10-11","close":7.2313},{"date":"2021-10-12","close":7.2619},{"date":"2021-10-13","close":7.0966},{"date":"2021-10-14","close":7.0354},{"date":"2021-10-15","close":7.1885},{"date":"2021-10-18","close":7.6906},{"date":"2021-10-19","close":7.3048},{"date":"2021-10-20","close":7.2375},{"date":"2021-10-21","close":6.9191},{"date":"2021-10-22","close":7.1211},{"date":"2021-10-25","close":7.4701},{"date":"2021-10-26","close":7.6967},{"date":"2021-10-27","close":7.513},{"date":"2021-10-28","close":7.3477},{"date":"2021-10-29","close":7.2619},{"date":"2021-11-01","close":7.1762},{"date":"2021-11-02","close":6.8762},{"date":"2021-11-03","close":7.2803},{"date":"2021-11-04","close":7.2367},{"date":"2021-11-05","close":7.2741},{"date":"2021-11-08","close":7.2056},{"date":"2021-11-09","close":7.025},{"date":"2021-11-10","close":6.7198},{"date":"2021-11-11","close":6.7883},{"date":"2021-11-12","close":6.7821},{"date":"2021-11-15","close":6.6264},{"date":"2021-11-16","close":6.5454},{"date":"2021-11-17","close":6.4022},{"date":"2021-11-18","close":6.3088},{"date":"2021-11-19","close":6.3711},{"date":"2021-11-22","close":6.5517},{"date":"2021-11-23","close":6.8631},{"date":"2021-11-24","close":6.6015},{"date":"2021-11-26","close":6.4832},{"date":"2021-11-29","close":6.4084},{"date":"2021-11-30","close":6.3711},{"date":"2021-12-01","close":6.178},{"date":"2021-12-02","close":6.3897},{"date":"2021-12-03","close":6.234},{"date":"2021-12-06","close":6.3461},{"date":"2021-12-07","close":6.4396},{"date":"2021-12-08","close":6.533},{"date":"2021-12-09","close":6.3461},{"date":"2021-12-10","close":6.315},{"date":"2021-12-13","close":6.3088},{"date":"2021-12-14","close":6.5828},{"date":"2021-12-15","close":6.8817},{"date":"2021-12-16","close":7.0001},{"date":"2021-12-17","close":7.162},{"date":"2021-12-20","close":7.0374},{"date":"2021-12-21","close":7.2865},{"date":"2021-12-22","close":7.4734},{"date":"2021-12-23","close":7.3862},{"date":"2021-12-27","close":7.5357},{"date":"2021-12-28","close":7.4796},{"date":"2021-12-29","close":7.5606},{"date":"2021-12-30","close":7.7163},{"date":"2021-12-31","close":7.872},{"date":"2022-01-03","close":8.146},{"date":"2022-01-04","close":8.5072},{"date":"2022-01-05","close":8.4262},{"date":"2022-01-06","close":8.5446},{"date":"2022-01-07","close":8.5819},{"date":"2022-01-10","close":8.5508},{"date":"2022-01-11","close":8.6816},{"date":"2022-01-12","close":9.1362},{"date":"2022-01-13","close":8.9743},{"date":"2022-01-14","close":9.1362},{"date":"2022-01-18","close":9.0802},{"date":"2022-01-19","close":9.0552},{"date":"2022-01-20","close":8.7252},{"date":"2022-01-21","close":8.4325},{"date":"2022-01-24","close":8.5259},{"date":"2022-01-25","close":8.694},{"date":"2022-01-26","close":8.8373},{"date":"2022-01-27","close":8.9618},{"date":"2022-01-28","close":9.1424},{"date":"2022-01-31","close":8.3951},{"date":"2022-02-01","close":8.8124},{"date":"2022-02-02","close":8.501},{"date":"2022-02-03","close":8.42},{"date":"2022-02-04","close":8.5406},{"date":"2022-02-07","close":8.5469},{"date":"2022-02-08","close":8.4708},{"date":"2022-02-09","close":8.3502},{"date":"2022-02-10","close":8.4644},{"date":"2022-02-11","close":8.6357},{"date":"2022-02-14","close":8.5977},{"date":"2022-02-15","close":8.585},{"date":"2022-02-16","close":8.3566},{"date":"2022-02-17","close":8.3185},{"date":"2022-02-18","close":8.1852},{"date":"2022-02-22","close":8.1091},{"date":"2022-02-23","close":8.2233},{"date":"2022-02-24","close":8.1028},{"date":"2022-02-25","close":8.2931},{"date":"2022-02-28","close":8.3248},{"date":"2022-03-01","close":8.8324},{"date":"2022-03-02","close":9.2639},{"date":"2022-03-03","close":9.4606},{"date":"2022-03-04","close":9.7144},{"date":"2022-03-07","close":9.4289},{"date":"2022-03-08","close":9.5558},{"date":"2022-03-09","close":9.5241},{"date":"2022-03-10","close":10.1015},{"date":"2022-03-11","close":9.8667},{"date":"2022-03-14","close":8.953},{"date":"2022-03-15","close":8.9974},{"date":"2022-03-16","close":8.7246},{"date":"2022-03-17","close":9.0862},{"date":"2022-03-18","close":9.156},{"date":"2022-03-21","close":9.4923},{"date":"2022-03-22","close":9.3591},{"date":"2022-03-23","close":9.7271},{"date":"2022-03-24","close":9.8286},{"date":"2022-03-25","close":9.9111},{"date":"2022-03-28","close":9.7715},{"date":"2022-03-29","close":9.7398},{"date":"2022-03-30","close":9.8033},{"date":"2022-03-31","close":9.7906},{"date":"2022-04-01","close":9.7779},{"date":"2022-04-04","close":9.6256},{"date":"2022-04-05","close":9.8667},{"date":"2022-04-06","close":9.67},{"date":"2022-04-07","close":9.7144},{"date":"2022-04-08","close":9.9809},{"date":"2022-04-11","close":10.1332},{"date":"2022-04-12","close":10.6218},{"date":"2022-04-13","close":11.104},{"date":"2022-04-14","close":11.0659},{"date":"2022-04-18","close":11.0025},{"date":"2022-04-19","close":10.7994},{"date":"2022-04-20","close":10.8692},{"date":"2022-04-21","close":10.2411},{"date":"2022-04-22","close":9.8794},{"date":"2022-04-25","close":9.6446},{"date":"2022-04-26","close":10.0317},{"date":"2022-04-27","close":11.5228},{"date":"2022-04-28","close":11.7385},{"date":"2022-04-29","close":11.3642},{"date":"2022-05-02","close":11.2499},{"date":"2022-05-03","close":11.8591},{"date":"2022-05-04","close":12.4428},{"date":"2022-05-05","close":12.4041},{"date":"2022-05-06","close":12.3718},{"date":"2022-05-09","close":11.3704},{"date":"2022-05-10","close":11.4479},{"date":"2022-05-11","close":11.7257},{"date":"2022-05-12","close":11.5513},{"date":"2022-05-13","close":11.9777},{"date":"2022-05-16","close":12.2038},{"date":"2022-05-17","close":12.1586},{"date":"2022-05-18","close":11.7451},{"date":"2022-05-19","close":12.2555},{"date":"2022-05-20","close":12.2232},{"date":"2022-05-23","close":12.7982},{"date":"2022-05-24","close":12.908},{"date":"2022-05-25","close":12.8563},{"date":"2022-05-26","close":12.8434},{"date":"2022-05-27","close":12.8369},{"date":"2022-05-31","close":12.824},{"date":"2022-06-01","close":13.1987},{"date":"2022-06-02","close":13.5605},{"date":"2022-06-03","close":13.5153},{"date":"2022-06-06","close":13.2633},{"date":"2022-06-07","close":13.4894},{"date":"2022-06-08","close":13.3085},{"date":"2022-06-09","close":12.9144},{"date":"2022-06-10","close":12.6302},{"date":"2022-06-13","close":12.0358},{"date":"2022-06-14","close":11.5577},{"date":"2022-06-15","close":11.7386},{"date":"2022-06-16","close":11.1443},{"date":"2022-06-17","close":11.028},{"date":"2022-06-21","close":11.8355},{"date":"2022-06-22","close":11.1895},{"date":"2022-06-23","close":11.0991},{"date":"2022-06-24","close":11.3639},{"date":"2022-06-27","close":11.9906},{"date":"2022-06-28","close":12.0294},{"date":"2022-06-29","close":11.674},{"date":"2022-06-30","close":11.7774},{"date":"2022-07-01","close":12.1004},{"date":"2022-07-05","close":11.842},{"date":"2022-07-06","close":11.8743},{"date":"2022-07-07","close":12.5397},{"date":"2022-07-08","close":12.9597},{"date":"2022-07-11","close":12.908},{"date":"2022-07-12","close":12.7788},{"date":"2022-07-13","close":13.4377},{"date":"2022-07-14","close":13.2633},{"date":"2022-07-15","close":13.47},{"date":"2022-07-18","close":13.567},{"date":"2022-07-19","close":13.399},{"date":"2022-07-20","close":13.5928},{"date":"2022-07-21","close":13.2827},{"date":"2022-07-22","close":12.8498},{"date":"2022-07-25","close":13.8254},{"date":"2022-07-26","close":13.8771},{"date":"2022-07-27","close":14.5748},{"date":"2022-07-28","close":14.1419},{"date":"2022-07-29","close":14.1549},{"date":"2022-08-01","close":14.8138},{"date":"2022-08-02","close":14.6329},{"date":"2022-08-03","close":14.9818},{"date":"2022-08-04","close":14.686},{"date":"2022-08-05","close":14.5874},{"date":"2022-08-08","close":14.2521},{"date":"2022-08-09","close":14.2258},{"date":"2022-08-10","close":14.6268},{"date":"2022-08-11","close":15.2973},{"date":"2022-08-12","close":14.9686},{"date":"2022-08-15","close":14.8569},{"date":"2022-08-16","close":15.1856},{"date":"2022-08-17","close":15.3368},{"date":"2022-08-18","close":15.7181},{"date":"2022-08-19","close":15.9481},{"date":"2022-08-22","close":16.6778},{"date":"2022-08-23","close":16.6976},{"date":"2022-08-24","close":16.6121},{"date":"2022-08-25","close":16.7304},{"date":"2022-08-26","close":16.7567},{"date":"2022-08-29","close":17.2892},{"date":"2022-08-30","close":16.7567},{"date":"2022-08-31","close":17.3155},{"date":"2022-09-01","close":16.428},{"date":"2022-09-02","close":16.8619},{"date":"2022-09-06","close":17.092},{"date":"2022-09-07","close":16.6844},{"date":"2022-09-08","close":16.3229},{"date":"2022-09-09","close":16.6581},{"date":"2022-09-12","close":16.6713},{"date":"2022-09-13","close":16.4346},{"date":"2022-09-14","close":16.9079},{"date":"2022-09-15","close":16.4543},{"date":"2022-09-16","close":15.6983},{"date":"2022-09-19","close":16.0796},{"date":"2022-09-20","close":15.8035},{"date":"2022-09-21","close":15.4485},{"date":"2022-09-22","close":15.2382},{"date":"2022-09-23","close":14.1206},{"date":"2022-09-26","close":14.1798},{"date":"2022-09-27","close":14.8174},{"date":"2022-09-28","close":15.7707},{"date":"2022-09-29","close":15.3762},{"date":"2022-09-30","close":15.0541},{"date":"2022-10-03","close":15.5274},{"date":"2022-10-04","close":15.8627},{"date":"2022-10-05","close":16.0928},{"date":"2022-10-06","close":16.3557},{"date":"2022-10-07","close":15.981},{"date":"2022-10-10","close":15.7444},{"date":"2022-10-11","close":15.179},{"date":"2022-10-12","close":15.0541},{"date":"2022-10-13","close":15.1593},{"date":"2022-10-14","close":14.7123},{"date":"2022-10-17","close":14.8569},{"date":"2022-10-18","close":15.133},{"date":"2022-10-19","close":14.8832},{"date":"2022-10-20","close":14.8898},{"date":"2022-10-21","close":14.9621},{"date":"2022-10-24","close":14.8832},{"date":"2022-10-25","close":15.488},{"date":"2022-10-26","close":15.5208},{"date":"2022-10-27","close":15.7969},{"date":"2022-10-28","close":15.935},{"date":"2022-10-31","close":15.9613},{"date":"2022-11-01","close":16.336},{"date":"2022-11-02","close":15.8101},{"date":"2022-11-03","close":15.626},{"date":"2022-11-04","close":16.0827},{"date":"2022-11-07","close":16.2572},{"date":"2022-11-08","close":15.767},{"date":"2022-11-09","close":14.4442},{"date":"2022-11-10","close":14.8336},{"date":"2022-11-11","close":14.2226},{"date":"2022-11-14","close":14.6456},{"date":"2022-11-15","close":15.0284},{"date":"2022-11-16","close":14.9008},{"date":"2022-11-17","close":14.9814},{"date":"2022-11-18","close":14.6658},{"date":"2022-11-21","close":15.0351},{"date":"2022-11-22","close":15.2164},{"date":"2022-11-23","close":15.3641},{"date":"2022-11-25","close":15.0754},{"date":"2022-11-28","close":14.9075},{"date":"2022-11-29","close":15.579},{"date":"2022-11-30","close":15.9215},{"date":"2022-12-01","close":15.297},{"date":"2022-12-02","close":15.3171},{"date":"2022-12-05","close":14.9411},{"date":"2022-12-06","close":14.5113},{"date":"2022-12-07","close":14.5986},{"date":"2022-12-08","close":14.5046},{"date":"2022-12-09","close":14.2763},{"date":"2022-12-12","close":14.4039},{"date":"2022-12-13","close":14.4509},{"date":"2022-12-14","close":14.4106},{"date":"2022-12-15","close":14.6322},{"date":"2022-12-16","close":14.3972},{"date":"2022-12-19","close":14.7732},{"date":"2022-12-20","close":15.0955},{"date":"2022-12-21","close":14.7934},{"date":"2022-12-22","close":14.6053},{"date":"2022-12-23","close":14.8672},{"date":"2022-12-27","close":14.3233},{"date":"2022-12-28","close":13.7122},{"date":"2022-12-29","close":13.9473},{"date":"2022-12-30","close":13.6451},{"date":"2023-01-03","close":13.222},{"date":"2023-01-04","close":13.1616},{"date":"2023-01-05","close":13.1011},{"date":"2023-01-06","close":13.5779},{"date":"2023-01-09","close":13.5645},{"date":"2023-01-10","close":13.1817},{"date":"2023-01-11","close":13.2287},{"date":"2023-01-12","close":13.41},{"date":"2023-01-13","close":13.813},{"date":"2023-01-17","close":14.001},{"date":"2023-01-18","close":13.6518},{"date":"2023-01-19","close":13.6652},{"date":"2023-01-20","close":14.142},{"date":"2023-01-23","close":14.0547},{"date":"2023-01-24","close":14.2696},{"date":"2023-01-25","close":14.1353},{"date":"2023-01-26","close":13.7794},{"date":"2023-01-27","close":13.907},{"date":"2023-01-30","close":15.1358},{"date":"2023-01-31","close":15.3977},{"date":"2023-02-01","close":14.9814},{"date":"2023-02-02","close":14.8941},{"date":"2023-02-03","close":14.9814},{"date":"2023-02-06","close":14.9814},{"date":"2023-02-07","close":14.5862},{"date":"2023-02-08","close":14.3158},{"date":"2023-02-09","close":14.5169},{"date":"2023-02-10","close":14.9051},{"date":"2023-02-13","close":14.7665},{"date":"2023-02-14","close":14.6417},{"date":"2023-02-15","close":14.9328},{"date":"2023-02-16","close":14.9536},{"date":"2023-02-17","close":14.8427},{"date":"2023-02-21","close":14.5169},{"date":"2023-02-22","close":14.6694},{"date":"2023-02-23","close":14.4337},{"date":"2023-02-24","close":14.2119},{"date":"2023-02-27","close":14.4406},{"date":"2023-02-28","close":14.3852},{"date":"2023-03-01","close":14.406},{"date":"2023-03-02","close":14.4684},{"date":"2023-03-03","close":14.6833},{"date":"2023-03-06","close":14.2604},{"date":"2023-03-07","close":14.1841},{"date":"2023-03-08","close":13.8791},{"date":"2023-03-09","close":13.7335},{"date":"2023-03-10","close":13.3314},{"date":"2023-03-13","close":12.9987},{"date":"2023-03-14","close":12.9779},{"date":"2023-03-15","close":12.6382},{"date":"2023-03-16","close":13.172},{"date":"2023-03-17","close":13.0749},{"date":"2023-03-20","close":13.4146},{"date":"2023-03-21","close":13.678},{"date":"2023-03-22","close":13.3314},{"date":"2023-03-23","close":13.0402},{"date":"2023-03-24","close":13.3522},{"date":"2023-03-27","close":13.5949},{"date":"2023-03-28","close":13.685},{"date":"2023-03-29","close":14.0593},{"date":"2023-03-30","close":14.0524},{"date":"2023-03-31","close":13.9831},{"date":"2023-04-03","close":14.399},{"date":"2023-04-04","close":14.0316},{"date":"2023-04-05","close":14.1841},{"date":"2023-04-06","close":14.0108},{"date":"2023-04-10","close":14.0108},{"date":"2023-04-11","close":14.3436},{"date":"2023-04-12","close":14.4268},{"date":"2023-04-13","close":14.4545},{"date":"2023-04-14","close":14.3644},{"date":"2023-04-17","close":14.5308},{"date":"2023-04-18","close":14.5931},{"date":"2023-04-19","close":14.6209},{"date":"2023-04-20","close":14.4614},{"date":"2023-04-21","close":14.4129},{"date":"2023-04-24","close":14.6209},{"date":"2023-04-25","close":14.4614},{"date":"2023-04-26","close":14.2812},{"date":"2023-04-27","close":14.3852},{"date":"2023-04-28","close":14.4822},{"date":"2023-05-01","close":14.5585},{"date":"2023-05-02","close":14.6763},{"date":"2023-05-03","close":14.3158},{"date":"2023-05-04","close":14.302},{"date":"2023-05-05","close":14.3522},{"date":"2023-05-08","close":13.7135},{"date":"2023-05-09","close":13.5628},{"date":"2023-05-10","close":13.4265},{"date":"2023-05-11","close":13.2614},{"date":"2023-05-12","close":13.0892},{"date":"2023-05-15","close":13.7709},{"date":"2023-05-16","close":13.3619},{"date":"2023-05-17","close":13.3476},{"date":"2023-05-18","close":13.3834},{"date":"2023-05-19","close":13.4767},{"date":"2023-05-22","close":13.7566},{"date":"2023-05-23","close":13.7638},{"date":"2023-05-24","close":13.6131},{"date":"2023-05-25","close":13.3189},{"date":"2023-05-26","close":13.0677},{"date":"2023-05-30","close":12.6443},{"date":"2023-05-31","close":12.2711},{"date":"2023-06-01","close":12.4864},{"date":"2023-06-02","close":12.7878},{"date":"2023-06-05","close":12.5367},{"date":"2023-06-06","close":12.7376},{"date":"2023-06-07","close":12.9529},{"date":"2023-06-08","close":13.0175},{"date":"2023-06-09","close":12.8524},{"date":"2023-06-12","close":12.5654},{"date":"2023-06-13","close":12.7161},{"date":"2023-06-14","close":12.5438},{"date":"2023-06-15","close":12.795},{"date":"2023-06-16","close":12.795},{"date":"2023-06-20","close":13.1466},{"date":"2023-06-21","close":13.039},{"date":"2023-06-22","close":12.9816},{"date":"2023-06-23","close":12.8668},{"date":"2023-06-26","close":12.8811},{"date":"2023-06-27","close":12.9385},{"date":"2023-06-28","close":12.8237},{"date":"2023-06-29","close":12.9529},{"date":"2023-06-30","close":13.2686},{"date":"2023-07-03","close":13.5341},{"date":"2023-07-05","close":13.7135},{"date":"2023-07-06","close":13.649},{"date":"2023-07-07","close":13.6992},{"date":"2023-07-10","close":13.6633},{"date":"2023-07-11","close":13.6203},{"date":"2023-07-12","close":13.4767},{"date":"2023-07-13","close":13.3763},{"date":"2023-07-14","close":13.2399},{"date":"2023-07-17","close":13.204},{"date":"2023-07-18","close":13.3189},{"date":"2023-07-19","close":13.4121},{"date":"2023-07-20","close":13.6418},{"date":"2023-07-21","close":13.5844},{"date":"2023-07-24","close":13.814},{"date":"2023-07-25","close":13.7494},{"date":"2023-07-26","close":13.6777},{"date":"2023-07-27","close":13.5341},{"date":"2023-07-28","close":13.7422},{"date":"2023-07-31","close":14.2948},{"date":"2023-08-01","close":14.424},{"date":"2023-08-02","close":14.5316},{"date":"2023-08-03","close":14.5675},{"date":"2023-08-04","close":14.4263},{"date":"2023-08-07","close":14.5006},{"date":"2023-08-08","close":14.627},{"date":"2023-08-09","close":14.8276},{"date":"2023-08-10","close":14.7384},{"date":"2023-08-11","close":14.7087},{"date":"2023-08-14","close":14.8276},{"date":"2023-08-15","close":14.6195},{"date":"2023-08-16","close":14.8499},{"date":"2023-08-17","close":14.9168},{"date":"2023-08-18","close":14.9243},{"date":"2023-08-21","close":14.9614},{"date":"2023-08-22","close":14.8722},{"date":"2023-08-23","close":14.8871},{"date":"2023-08-24","close":14.8053},{"date":"2023-08-25","close":15.0506},{"date":"2023-08-28","close":14.9614},{"date":"2023-08-29","close":15.0357},{"date":"2023-08-30","close":15.1324},{"date":"2023-08-31","close":15.177},{"date":"2023-09-01","close":14.7979},{"date":"2023-09-05","close":14.6715},{"date":"2023-09-06","close":14.3966},{"date":"2023-09-07","close":14.4411},{"date":"2023-09-08","close":14.627},{"date":"2023-09-11","close":14.7459},{"date":"2023-09-12","close":14.8499},{"date":"2023-09-13","close":15.1621},{"date":"2023-09-14","close":15.2959},{"date":"2023-09-15","close":15.4297},{"date":"2023-09-18","close":15.556},{"date":"2023-09-19","close":15.7047},{"date":"2023-09-20","close":15.7864},{"date":"2023-09-21","close":15.9202},{"date":"2023-09-22","close":16.0168},{"date":"2023-09-25","close":16.2918},{"date":"2023-09-26","close":15.9722},{"date":"2023-09-27","close":16.4479},{"date":"2023-09-28","close":17.0574},{"date":"2023-09-29","close":16.7452},{"date":"2023-10-02","close":16.4702},{"date":"2023-10-03","close":16.5742},{"date":"2023-10-04","close":16.0986},{"date":"2023-10-05","close":16.3959},{"date":"2023-10-06","close":16.7526},{"date":"2023-10-09","close":16.9161},{"date":"2023-10-10","close":17.0574},{"date":"2023-10-11","close":16.9682},{"date":"2023-10-12","close":17.0574},{"date":"2023-10-13","close":17.1688},{"date":"2023-10-16","close":17.481},{"date":"2023-10-17","close":17.7932},{"date":"2023-10-18","close":17.8155},{"date":"2023-10-19","close":17.9269},{"date":"2023-10-20","close":17.6222},{"date":"2023-10-23","close":17.4959},{"date":"2023-10-24","close":17.3249},{"date":"2023-10-25","close":17.0128},{"date":"2023-10-26","close":17.0202},{"date":"2023-10-27","close":16.708},{"date":"2023-10-30","close":17.0053},{"date":"2023-10-31","close":16.8938},{"date":"2023-11-01","close":17.206},{"date":"2023-11-02","close":17.6073},{"date":"2023-11-03","close":17.8378},{"date":"2023-11-06","close":17.21},{"date":"2023-11-07","close":16.4904},{"date":"2023-11-08","close":16.4904},{"date":"2023-11-09","close":16.3219},{"date":"2023-11-10","close":16.8272},{"date":"2023-11-13","close":16.9344},{"date":"2023-11-14","close":17.1487},{"date":"2023-11-15","close":17.0186},{"date":"2023-11-16","close":16.4138},{"date":"2023-11-17","close":16.5669},{"date":"2023-11-20","close":16.4291},{"date":"2023-11-21","close":16.6741},{"date":"2023-11-22","close":16.7583},{"date":"2023-11-24","close":16.7277},{"date":"2023-11-27","close":16.4521},{"date":"2023-11-28","close":16.1076},{"date":"2023-11-29","close":16.008},{"date":"2023-11-30","close":16.0616},{"date":"2023-12-01","close":16.2377},{"date":"2023-12-04","close":15.9851},{"date":"2023-12-05","close":15.6482},{"date":"2023-12-06","close":15.1583},{"date":"2023-12-07","close":14.9822},{"date":"2023-12-08","close":14.8138},{"date":"2023-12-11","close":14.7219},{"date":"2023-12-12","close":14.4539},{"date":"2023-12-13","close":14.1936},{"date":"2023-12-14","close":14.9592},{"date":"2023-12-15","close":14.7066},{"date":"2023-12-18","close":14.8291},{"date":"2023-12-19","close":15.2195},{"date":"2023-12-20","close":15.0205},{"date":"2023-12-21","close":15.074},{"date":"2023-12-22","close":15.1736},{"date":"2023-12-26","close":15.5487},{"date":"2023-12-27","close":15.6482},{"date":"2023-12-28","close":15.8932},{"date":"2023-12-29","close":16.2147},{"date":"2024-01-02","close":16.1994},{"date":"2024-01-03","close":16.4444},{"date":"2024-01-04","close":16.299},{"date":"2024-01-05","close":16.5746},{"date":"2024-01-08","close":16.498},{"date":"2024-01-09","close":16.8042},{"date":"2024-01-10","close":16.8195},{"date":"2024-01-11","close":16.9497},{"date":"2024-01-12","close":16.9727},{"date":"2024-01-16","close":16.5975},{"date":"2024-01-17","close":16.7813},{"date":"2024-01-18","close":16.8961},{"date":"2024-01-19","close":16.9191},{"date":"2024-01-22","close":16.9573},{"date":"2024-01-23","close":16.9344},{"date":"2024-01-24","close":16.9803},{"date":"2024-01-25","close":16.9573},{"date":"2024-01-26","close":16.6664},{"date":"2024-01-29","close":15.7477},{"date":"2024-01-30","close":16.2607},{"date":"2024-01-31","close":16.0846},{"date":"2024-02-01","close":16.2607},{"date":"2024-02-02","close":16.2913},{"date":"2024-02-05","close":16.2301},{"date":"2024-02-06","close":15.7075},{"date":"2024-02-07","close":15.953},{"date":"2024-02-08","close":15.7154},{"date":"2024-02-09","close":15.375},{"date":"2024-02-12","close":15.8184},{"date":"2024-02-13","close":15.755},{"date":"2024-02-14","close":15.6363},{"date":"2024-02-15","close":15.5175},{"date":"2024-02-16","close":15.3829},{"date":"2024-02-20","close":14.9554},{"date":"2024-02-21","close":15.2325},{"date":"2024-02-22","close":15.2008},{"date":"2024-02-23","close":15.0425},{"date":"2024-02-26","close":14.9633},{"date":"2024-02-27","close":15.0267},{"date":"2024-02-28","close":15.0187},{"date":"2024-02-29","close":15.0425},{"date":"2024-03-01","close":14.8921},{"date":"2024-03-04","close":14.5675},{"date":"2024-03-05","close":15.0029},{"date":"2024-03-06","close":15.2642},{"date":"2024-03-07","close":15.6363},{"date":"2024-03-08","close":15.7629},{"date":"2024-03-11","close":15.7788},{"date":"2024-03-12","close":15.5254},{"date":"2024-03-13","close":15.1771},{"date":"2024-03-14","close":15.5571},{"date":"2024-03-15","close":15.6442},{"date":"2024-03-18","close":15.6046},{"date":"2024-03-19","close":15.7471},{"date":"2024-03-20","close":15.8025},{"date":"2024-03-21","close":15.8263},{"date":"2024-03-22","close":15.6046},{"date":"2024-03-25","close":15.6917},{"date":"2024-03-26","close":15.8105},{"date":"2024-03-27","close":15.9846},{"date":"2024-03-28","close":15.8738},{"date":"2024-04-01","close":15.945},{"date":"2024-04-02","close":16.0955},{"date":"2024-04-03","close":16.3884},{"date":"2024-04-04","close":16.4913},{"date":"2024-04-05","close":16.5547},{"date":"2024-04-08","close":16.6497},{"date":"2024-04-09","close":16.6101},{"date":"2024-04-10","close":16.6259},{"date":"2024-04-11","close":16.6734},{"date":"2024-04-12","close":16.6734},{"date":"2024-04-15","close":16.5309},{"date":"2024-04-16","close":16.6338},{"date":"2024-04-17","close":16.7288},{"date":"2024-04-18","close":16.6734},{"date":"2024-04-19","close":16.7051},{"date":"2024-04-22","close":16.7843},{"date":"2024-04-23","close":16.7763},{"date":"2024-04-24","close":16.7684},{"date":"2024-04-25","close":17.0218},{"date":"2024-04-26","close":16.7447},{"date":"2024-04-29","close":17.5839},{"date":"2024-04-30","close":17.7581},{"date":"2024-05-01","close":17.9006},{"date":"2024-05-02","close":18.1064},{"date":"2024-05-03","close":18.4073},{"date":"2024-05-06","close":18.7794},{"date":"2024-05-07","close":18.3388},{"date":"2024-05-08","close":18.3144},{"date":"2024-05-09","close":18.4694},{"date":"2024-05-10","close":18.1594},{"date":"2024-05-13","close":18.1675},{"date":"2024-05-14","close":18.3959},{"date":"2024-05-15","close":18.608},{"date":"2024-05-16","close":18.5509},{"date":"2024-05-17","close":18.6162},{"date":"2024-05-20","close":18.812},{"date":"2024-05-21","close":18.7794},{"date":"2024-05-22","close":18.8936},{"date":"2024-05-23","close":18.812},{"date":"2024-05-24","close":19.0159},{"date":"2024-05-28","close":19.5625},{"date":"2024-05-29","close":19.0975},{"date":"2024-05-30","close":19.4646},{"date":"2024-05-31","close":20.1009},{"date":"2024-06-03","close":20.3212},{"date":"2024-06-04","close":19.2525},{"date":"2024-06-05","close":18.9915},{"date":"2024-06-06","close":19.848},{"date":"2024-06-07","close":20.0601},{"date":"2024-06-10","close":20.2478},{"date":"2024-06-11","close":19.6196},{"date":"2024-06-12","close":19.5217},{"date":"2024-06-13","close":19.3667},{"date":"2024-06-14","close":19.1709},{"date":"2024-06-17","close":19.1628},{"date":"2024-06-18","close":19.5462},{"date":"2024-06-20","close":19.6849},{"date":"2024-06-21","close":19.4157},{"date":"2024-06-24","close":19.587},{"date":"2024-06-25","close":19.6523},{"date":"2024-06-26","close":19.7583},{"date":"2024-06-27","close":19.7338},{"date":"2024-06-28","close":19.9541},{"date":"2024-07-01","close":20.672},{"date":"2024-07-02","close":20.5333},{"date":"2024-07-03","close":20.3946},{"date":"2024-07-05","close":20.623},{"date":"2024-07-08","close":20.1336},{"date":"2024-07-09","close":20.0438},{"date":"2024-07-10","close":20.2233},{"date":"2024-07-11","close":20.3457},{"date":"2024-07-12","close":20.3946},{"date":"2024-07-15","close":20.3865},{"date":"2024-07-16","close":20.5741},{"date":"2024-07-17","close":20.6394},{"date":"2024-07-18","close":20.7536},{"date":"2024-07-19","close":20.8107},{"date":"2024-07-22","close":20.8351},{"date":"2024-07-23","close":20.9167},{"date":"2024-07-24","close":21.1207},{"date":"2024-07-25","close":20.7372},{"date":"2024-07-26","close":21.0391},{"date":"2024-07-29","close":20.1091},{"date":"2024-07-30","close":19.9459},{"date":"2024-07-31","close":20.2315},{"date":"2024-08-01","close":20.1907},{"date":"2024-08-02","close":19.4728},{"date":"2024-08-05","close":18.7794},{"date":"2024-08-06","close":19.0241},{"date":"2024-08-07","close":19.0073},{"date":"2024-08-08","close":19.1755},{"date":"2024-08-09","close":19.1755},{"date":"2024-08-12","close":18.982},{"date":"2024-08-13","close":19.5624},{"date":"2024-08-14","close":19.5119},{"date":"2024-08-15","close":19.8147},{"date":"2024-08-16","close":20.1343},{"date":"2024-08-19","close":20.0586},{"date":"2024-08-20","close":19.6885},{"date":"2024-08-21","close":20.0838},{"date":"2024-08-22","close":20.0754},{"date":"2024-08-23","close":20.2268},{"date":"2024-08-26","close":20.1595},{"date":"2024-08-27","close":20.252},{"date":"2024-08-28","close":20.1174},{"date":"2024-08-29","close":20.1174},{"date":"2024-08-30","close":20.1174},{"date":"2024-09-03","close":19.596},{"date":"2024-09-04","close":19.3521},{"date":"2024-09-05","close":19.2007},{"date":"2024-09-06","close":19.3185},{"date":"2024-09-09","close":19.2091},{"date":"2024-09-10","close":19.3437},{"date":"2024-09-11","close":19.4194},{"date":"2024-09-12","close":19.554},{"date":"2024-09-13","close":19.739},{"date":"2024-09-16","close":19.8231},{"date":"2024-09-17","close":19.7894},{"date":"2024-09-18","close":20.1511},{"date":"2024-09-19","close":19.9576},{"date":"2024-09-20","close":20.437},{"date":"2024-09-23","close":20.3445},{"date":"2024-09-24","close":20.6557},{"date":"2024-09-25","close":20.6052},{"date":"2024-09-26","close":20.6725},{"date":"2024-09-27","close":20.9753},{"date":"2024-09-30","close":21.0258},{"date":"2024-10-01","close":21.1855},{"date":"2024-10-02","close":21.1603},{"date":"2024-10-03","close":21.1351},{"date":"2024-10-04","close":21.2949},{"date":"2024-10-07","close":21.3622},{"date":"2024-10-08","close":21.1435},{"date":"2024-10-09","close":21.236},{"date":"2024-10-10","close":21.2276},{"date":"2024-10-11","close":21.2528},{"date":"2024-10-14","close":21.0594},{"date":"2024-10-15","close":20.8912},{"date":"2024-10-16","close":20.9753},{"date":"2024-10-17","close":21.0005},{"date":"2024-10-18","close":21.1099},{"date":"2024-10-21","close":21.0678},{"date":"2024-10-22","close":21.0173},{"date":"2024-10-23","close":21.1014},{"date":"2024-10-24","close":21.4463},{"date":"2024-10-25","close":21.5556},{"date":"2024-10-28","close":21.4463},{"date":"2024-10-29","close":21.5388},{"date":"2024-10-30","close":21.5556},{"date":"2024-10-31","close":22.0098},{"date":"2024-11-01","close":22.178},{"date":"2024-11-04","close":22.2537},{"date":"2024-11-05","close":22.4723},{"date":"2024-11-06","close":23.204},{"date":"2024-11-07","close":23.135},{"date":"2024-11-08","close":22.1599},{"date":"2024-11-11","close":22.5827},{"date":"2024-11-12","close":22.1254},{"date":"2024-11-13","close":22.9624},{"date":"2024-11-14","close":23.3507},{"date":"2024-11-15","close":23.1177},{"date":"2024-11-18","close":23.1695},{"date":"2024-11-19","close":23.8253},{"date":"2024-11-20","close":23.8685},{"date":"2024-11-21","close":24.0583},{"date":"2024-11-22","close":24.5847},{"date":"2024-11-25","close":24.6624},{"date":"2024-11-26","close":24.3086},{"date":"2024-11-27","close":24.1273},{"date":"2024-11-29","close":24.3603},{"date":"2024-12-02","close":23.9893},{"date":"2024-12-03","close":23.8253},{"date":"2024-12-04","close":23.3162},{"date":"2024-12-05","close":23.5319},{"date":"2024-12-06","close":22.8416},{"date":"2024-12-09","close":22.3411},{"date":"2024-12-10","close":22.1513},{"date":"2024-12-11","close":22.4619},{"date":"2024-12-12","close":22.6172},{"date":"2024-12-13","close":23.0055},{"date":"2024-12-16","close":22.367},{"date":"2024-12-17","close":22.4705},{"date":"2024-12-18","close":22.1944},{"date":"2024-12-19","close":22.367},{"date":"2024-12-20","close":22.1599},{"date":"2024-12-23","close":21.8751},{"date":"2024-12-24","close":22.0477},{"date":"2024-12-26","close":22.1685},{"date":"2024-12-27","close":22.3411},{"date":"2024-12-30","close":22.3411},{"date":"2024-12-31","close":22.6863},{"date":"2025-01-02","close":22.9624},{"date":"2025-01-03","close":22.9279},{"date":"2025-01-06","close":22.6776},{"date":"2025-01-07","close":22.6345},{"date":"2025-01-08","close":22.8071},{"date":"2025-01-10","close":23.4629},{"date":"2025-01-13","close":23.7131},{"date":"2025-01-14","close":23.3766},{"date":"2025-01-15","close":23.7994},{"date":"2025-01-16","close":24.1964},{"date":"2025-01-17","close":24.0411},{"date":"2025-01-21","close":24.5329},{"date":"2025-01-22","close":23.9634},{"date":"2025-01-23","close":24.9212},{"date":"2025-01-24","close":25.2319},{"date":"2025-01-27","close":23.6096},{"date":"2025-01-28","close":23.9893},{"date":"2025-01-29","close":24.8436},{"date":"2025-01-30","close":24.4898},{"date":"2025-01-31","close":24.7659},{"date":"2025-02-03","close":23.8167},{"date":"2025-02-04","close":24.1446},{"date":"2025-02-05","close":24.2827},{"date":"2025-02-06","close":24.1446},{"date":"2025-02-07","close":23.5605},{"date":"2025-02-10","close":23.348},{"date":"2025-02-11","close":23.4188},{"date":"2025-02-12","close":23.1533},{"date":"2025-02-13","close":23.8348},{"date":"2025-02-14","close":23.6844},{"date":"2025-02-18","close":23.7109},{"date":"2025-02-19","close":23.7817},{"date":"2025-02-20","close":23.8879},{"date":"2025-02-21","close":23.6313},{"date":"2025-02-24","close":23.3038},{"date":"2025-02-25","close":23.5162},{"date":"2025-02-26","close":23.764},{"date":"2025-02-27","close":23.7375},{"date":"2025-02-28","close":23.2241},{"date":"2025-03-03","close":22.1975},{"date":"2025-03-04","close":22.2771},{"date":"2025-03-05","close":22.3125},{"date":"2025-03-06","close":21.9673},{"date":"2025-03-07","close":21.9762},{"date":"2025-03-10","close":21.9496},{"date":"2025-03-11","close":21.9408},{"date":"2025-03-12","close":21.8877},{"date":"2025-03-13","close":21.6576},{"date":"2025-03-14","close":22.2948},{"date":"2025-03-17","close":22.047},{"date":"2025-03-18","close":22.5957},{"date":"2025-03-19","close":23.1533},{"date":"2025-03-20","close":23.6136},{"date":"2025-03-21","close":23.233},{"date":"2025-03-24","close":23.4985},{"date":"2025-03-25","close":23.5074},{"date":"2025-03-26","close":23.4543},{"date":"2025-03-27","close":23.5516},{"date":"2025-03-28","close":23.5959},{"date":"2025-03-31","close":24.1446},{"date":"2025-04-01","close":23.8348},{"date":"2025-04-02","close":23.9322},{"date":"2025-04-03","close":23.5959},{"date":"2025-04-04","close":22.1621},{"date":"2025-04-07","close":21.8346},{"date":"2025-04-08","close":22.8967},{"date":"2025-04-09","close":23.4897},{"date":"2025-04-10","close":23.3215},{"date":"2025-04-11","close":23.0648},{"date":"2025-04-14","close":23.1887},{"date":"2025-04-15","close":23.6136},{"date":"2025-04-16","close":23.7109},{"date":"2025-04-17","close":24.0472},{"date":"2025-04-21","close":23.8437},{"date":"2025-04-22","close":23.8791},{"date":"2025-04-23","close":24.0827},{"date":"2025-04-24","close":24.2951},{"date":"2025-04-25","close":24.0207},{"date":"2025-04-28","close":24.1712},{"date":"2025-04-29","close":23.9587},{"date":"2025-04-30","close":23.41},{"date":"2025-05-01","close":23.3657},{"date":"2025-05-02","close":24.0384},{"date":"2025-05-05","close":24.0827},{"date":"2025-05-06","close":23.8348},{"date":"2025-05-07","close":23.9056},{"date":"2025-05-08","close":23.4513},{"date":"2025-05-09","close":22.6881},{"date":"2025-05-12","close":22.8335},{"date":"2025-05-13","close":23.8057},{"date":"2025-05-14","close":23.9511},{"date":"2025-05-15","close":24.1782},{"date":"2025-05-16","close":24.2418},{"date":"2025-05-19","close":24.1146},{"date":"2025-05-20","close":24.3054},{"date":"2025-05-21","close":24.3145},{"date":"2025-05-22","close":24.0056},{"date":"2025-05-23","close":23.9147},{"date":"2025-05-27","close":23.8875},{"date":"2025-05-28","close":23.6512},{"date":"2025-05-29","close":23.6785},{"date":"2025-05-30","close":23.6512},{"date":"2025-06-02","close":23.5149},{"date":"2025-06-03","close":23.5967},{"date":"2025-06-04","close":23.3968},{"date":"2025-06-05","close":23.3605},{"date":"2025-06-06","close":23.3968},{"date":"2025-06-09","close":23.4695},{"date":"2025-06-10","close":23.4513},{"date":"2025-06-11","close":23.5876},{"date":"2025-06-12","close":23.3968},{"date":"2025-06-13","close":23.6149},{"date":"2025-06-16","close":23.5876},{"date":"2025-06-17","close":23.9511},{"date":"2025-06-18","close":23.7512},{"date":"2025-06-20","close":23.6149},{"date":"2025-06-23","close":23.415},{"date":"2025-06-24","close":23.206},{"date":"2025-06-25","close":22.8698},{"date":"2025-06-26","close":23.1151},{"date":"2025-06-27","close":23.206},{"date":"2025-06-30","close":23.7512},{"date":"2025-07-01","close":23.4695},{"date":"2025-07-02","close":24.1873},{"date":"2025-07-03","close":24.151},{"date":"2025-07-07","close":24.2782},{"date":"2025-07-08","close":24.1873},{"date":"2025-07-09","close":24.1055},{"date":"2025-07-10","close":24.3963},{"date":"2025-07-11","close":24.8324},{"date":"2025-07-14","close":24.7416},{"date":"2025-07-15","close":24.4781},{"date":"2025-07-16","close":24.5508},{"date":"2025-07-17","close":24.5598},{"date":"2025-07-18","close":24.5417},{"date":"2025-07-21","close":24.3872},{"date":"2025-07-22","close":25.1959},{"date":"2025-07-23","close":25.4412},{"date":"2025-07-24","close":25.4139},{"date":"2025-07-25","close":25.423},{"date":"2025-07-28","close":24.9869},{"date":"2025-07-29","close":24.2441},{"date":"2025-07-30","close":23.4323},{"date":"2025-07-31","close":23.4944},{"date":"2025-08-01","close":23.592},{"date":"2025-08-04","close":23.7073},{"date":"2025-08-05","close":23.4323},{"date":"2025-08-06","close":23.3879},{"date":"2025-08-07","close":23.3347},{"date":"2025-08-08","close":22.9624},{"date":"2025-08-11","close":22.3722},{"date":"2025-08-12","close":22.5084},{"date":"2025-08-13","close":22.9442},{"date":"2025-08-14","close":23.1258},{"date":"2025-08-15","close":22.2269},{"date":"2025-08-18","close":21.6731},{"date":"2025-08-19","close":21.2554},{"date":"2025-08-20","close":20.8559},{"date":"2025-08-21","close":21.0284},{"date":"2025-08-22","close":21.3099},{"date":"2025-08-25","close":20.756},{"date":"2025-08-26","close":20.6562},{"date":"2025-08-27","close":20.8741},{"date":"2025-08-28","close":20.9195},{"date":"2025-08-29","close":20.8922},{"date":"2025-09-02","close":20.8559},{"date":"2025-09-03","close":20.8378},{"date":"2025-09-04","close":20.6652},{"date":"2025-09-05","close":20.7833},{"date":"2025-09-08","close":20.6562},{"date":"2025-09-09","close":20.4655},{"date":"2025-09-10","close":20.638},{"date":"2025-09-11","close":20.4655},{"date":"2025-09-12","close":20.6652},{"date":"2025-09-15","close":21.1283},{"date":"2025-09-16","close":21.5278},{"date":"2025-09-17","close":21.4007},{"date":"2025-09-18","close":21.7276},{"date":"2025-09-19","close":21.5006},{"date":"2025-09-22","close":21.1283},{"date":"2025-09-23","close":21.6186},{"date":"2025-09-24","close":22.0908},{"date":"2025-09-25","close":21.8819},{"date":"2025-09-26","close":22.2814},{"date":"2025-09-29","close":22.7172},{"date":"2025-09-30","close":22.9579},{"date":"2025-10-01","close":23.1349},{"date":"2025-10-02","close":23.2257},{"date":"2025-10-03","close":23.144},{"date":"2025-10-06","close":22.9896},{"date":"2025-10-07","close":22.9715},{"date":"2025-10-08","close":22.9352},{"date":"2025-10-09","close":22.8807},{"date":"2025-10-10","close":22.7445},{"date":"2025-10-13","close":23.2257},{"date":"2025-10-14","close":23.2893},{"date":"2025-10-15","close":22.3359},{"date":"2025-10-16","close":22.236},{"date":"2025-10-17","close":21.8365},{"date":"2025-10-20","close":22.2633},{"date":"2025-10-21","close":21.782},{"date":"2025-10-22","close":22.009},{"date":"2025-10-23","close":21.8365},{"date":"2025-10-24","close":20.9286},{"date":"2025-10-27","close":21.7911},{"date":"2025-10-28","close":22.0726},{"date":"2025-10-29","close":21.9001},{"date":"2025-10-30","close":22.0},{"date":"2025-10-31","close":22.2179},{"date":"2025-11-03","close":22.6537},{"date":"2025-11-04","close":22.345},{"date":"2025-11-05","close":22.463},{"date":"2025-11-06","close":22.6991},{"date":"2025-11-07","close":22.6991},{"date":"2025-11-10","close":22.6526},{"date":"2025-11-11","close":22.9596},{"date":"2025-11-12","close":23.2759},{"date":"2025-11-13","close":23.2573},{"date":"2025-11-14","close":23.2387},{"date":"2025-11-17","close":22.5595},{"date":"2025-11-18","close":22.2339},{"date":"2025-11-19","close":22.1967},{"date":"2025-11-20","close":22.1967},{"date":"2025-11-21","close":21.9269},{"date":"2025-11-24","close":22.0665},{"date":"2025-11-25","close":22.4014},{"date":"2025-11-26","close":22.3921},{"date":"2025-11-28","close":22.6712},{"date":"2025-12-01","close":22.1223},{"date":"2025-12-02","close":22.0386},{"date":"2025-12-03","close":22.1223},{"date":"2025-12-04","close":22.1316},{"date":"2025-12-05","close":22.5595},{"date":"2025-12-08","close":22.5968},{"date":"2025-12-09","close":22.7456},{"date":"2025-12-10","close":22.4944},{"date":"2025-12-11","close":22.4479},{"date":"2025-12-12","close":22.4479},{"date":"2025-12-15","close":21.8897},{"date":"2025-12-16","close":21.806},{"date":"2025-12-17","close":21.7223},{"date":"2025-12-18","close":21.7967},{"date":"2025-12-19","close":21.6758},{"date":"2025-12-22","close":21.7223},{"date":"2025-12-23","close":21.8804},{"date":"2025-12-24","close":22.0386},{"date":"2025-12-26","close":21.8711},{"date":"2025-12-29","close":21.4897},{"date":"2025-12-30","close":21.6944},{"date":"2025-12-31","close":21.6106},{"date":"2026-01-02","close":21.6665},{"date":"2026-01-05","close":21.6851},{"date":"2026-01-06","close":22.0758},{"date":"2026-01-07","close":22.1316},{"date":"2026-01-08","close":22.3921},{"date":"2026-01-09","close":22.6619},{"date":"2026-01-12","close":22.4944},{"date":"2026-01-13","close":22.6247},{"date":"2026-01-14","close":22.7456},{"date":"2026-01-15","close":22.634},{"date":"2026-01-16","close":22.6433},{"date":"2026-01-20","close":22.8386},{"date":"2026-01-21","close":23.3596},{"date":"2026-01-22","close":23.3503},{"date":"2026-01-23","close":22.8851},{"date":"2026-01-26","close":22.727},{"date":"2026-01-27","close":22.727},{"date":"2026-01-28","close":22.6154},{"date":"2026-01-29","close":22.5781},{"date":"2026-01-30","close":22.1595},{"date":"2026-02-02","close":22.9689},{"date":"2026-02-03","close":23.2573},{"date":"2026-02-04","close":22.8851},{"date":"2026-02-05","close":22.8293},{"date":"2026-02-06","close":23.2294},{"date":"2026-02-09","close":23.277},{"date":"2026-02-10","close":23.4105},{"date":"2026-02-11","close":24.3065},{"date":"2026-02-12","close":24.1635},{"date":"2026-02-13","close":24.6115},{"date":"2026-02-17","close":24.4113},{"date":"2026-02-18","close":24.6782},{"date":"2026-02-19","close":24.6877},{"date":"2026-02-20","close":25.0214},{"date":"2026-02-23","close":25.7744},{"date":"2026-02-24","close":25.2692},{"date":"2026-02-25","close":25.2406},{"date":"2026-02-26","close":25.3264},{"date":"2026-02-27","close":25.2501},{"date":"2026-03-02","close":25.7172},{"date":"2026-03-03","close":25.8602},{"date":"2026-03-04","close":25.6981},{"date":"2026-03-05","close":25.6314},{"date":"2026-03-06","close":25.2692},{"date":"2026-03-09","close":25.965},{"date":"2026-03-10","close":26.108},{"date":"2026-03-11","close":26.2129},{"date":"2026-03-12","close":26.1747},{"date":"2026-03-13","close":26.0031},{"date":"2026-03-16","close":26.1557},{"date":"2026-03-17","close":26.0222},{"date":"2026-03-18","close":26.0985},{"date":"2026-03-19","close":27.0993},{"date":"2026-03-20","close":26.6418},{"date":"2026-03-23","close":26.6418},{"date":"2026-03-24","close":27.3567},{"date":"2026-03-25","close":27.2614},{"date":"2026-03-26","close":27.5283},{"date":"2026-03-27","close":27.6331},{"date":"2026-03-30","close":26.8324},{"date":"2026-03-31","close":26.3558},{"date":"2026-04-01","close":26.2796},{"date":"2026-04-02","close":26.8515},{"date":"2026-04-06","close":26.861},{"date":"2026-04-07","close":26.4321},{"date":"2026-04-08","close":25.7553},{"date":"2026-04-09","close":25.2692},{"date":"2026-04-10","close":25.05},{"date":"2026-04-13","close":25.1643},{"date":"2026-04-14","close":24.4494},{"date":"2026-04-15","close":24.5162},{"date":"2026-04-16","close":24.3541},{"date":"2026-04-17","close":23.8108},{"date":"2026-04-20","close":23.4391},{"date":"2026-04-21","close":23.6297},{"date":"2026-04-22","close":23.5439},{"date":"2026-04-23","close":24.0491},{"date":"2026-04-24","close":23.7345},{"date":"2026-04-27","close":24.2588},{"date":"2026-04-28","close":25.2311},{"date":"2026-04-29","close":25.4122},{"date":"2026-04-30","close":25.3645},{"date":"2026-05-01","close":24.926},{"date":"2026-05-04","close":25.069},{"date":"2026-05-05","close":24.9546},{"date":"2026-05-06","close":24.4685},{"date":"2026-05-07","close":24.3541},{"date":"2026-05-08","close":24.2588},{"date":"2026-05-11","close":24.0343},{"date":"2026-05-12","close":24.6688},{"date":"2026-05-13","close":24.2393},{"date":"2026-05-14","close":24.6688},{"date":"2026-05-15","close":24.5321},{"date":"2026-05-18","close":24.7957},{"date":"2026-05-19","close":24.62},{"date":"2026-05-20","close":24.3564},{"date":"2026-05-21","close":24.2393},{"date":"2026-05-22","close":24.2881},{"date":"2026-05-26","close":24.415},{"date":"2026-05-27","close":24.3467},{"date":"2026-05-28","close":24.7176},{"date":"2026-05-29","close":24.2588},{"date":"2026-06-01","close":24.7079},{"date":"2026-06-02","close":24.8933},{"date":"2026-06-03","close":24.8055},{"date":"2026-06-04","close":25.3814},{"date":"2026-06-05","close":25.0105},{"date":"2026-06-08","close":24.9324},{"date":"2026-06-09","close":24.7664},{"date":"2026-06-10","close":24.6493},{"date":"2026-06-11","close":24.5321},{"date":"2026-06-12","close":24.4345},{"date":"2026-06-15","close":24.0148},{"date":"2026-06-16","close":23.7121},{"date":"2026-06-17","close":23.7219},{"date":"2026-06-18","close":22.9604},{"date":"2026-06-22","close":23.8293},{"date":"2026-06-23","close":23.9659},{"date":"2026-06-24","close":23.6633},{"date":"2026-06-25","close":23.8488},{"date":"2026-06-26","close":23.8976},{"date":"2026-06-29","close":23.4193},{"date":"2026-06-30","close":23.4095},{"date":"2026-07-01","close":23.1752},{"date":"2026-07-02","close":23.2435},{"date":"2026-07-06","close":23.2143},{"date":"2026-07-07","close":23.2826},{"date":"2026-07-08","close":23.8195},{"date":"2026-07-09","close":23.8683},{"date":"2026-07-10","close":23.7902},{"date":"2026-07-13","close":24.1026},{"date":"2026-07-14","close":24.3467},{"date":"2026-07-15","close":23.9855},{"date":"2026-07-16","close":24.005},{"date":"2026-07-17","close":23.839},{"date":"2026-07-20","close":23.7609},{"date":"2026-07-21","close":24.0733},{"date":"2026-07-22","close":24.3174},{"date":"2026-07-23","close":24.1807},{"date":"2026-07-24","close":24.1221},{"date":"2026-07-27","close":25.0202},{"date":"2026-07-28","close":25.2936},{"date":"2026-07-29","close":25.3326},{"date":"2026-07-30","close":25.5669},{"date":"2026-07-31","close":25.3326},{"date":"2026-08-03","close":25.4986},{"date":"2026-08-04","close":25.1179},{"date":"2026-08-05","close":24.7957},{"date":"2026-08-06","close":24.7176},{"date":"2026-08-07","close":24.62},{"date":"2026-08-10","close":24.79},{"date":"2026-08-11","close":24.73},{"date":"2026-08-12","close":25.1},{"date":"2026-08-13","close":24.88},{"date":"2026-08-14","close":25.42},{"date":"2026-08-17","close":25.93},{"date":"2026-08-18","close":25.67},{"date":"2026-08-19","close":26.07},{"date":"2026-08-20","close":26.07},{"date":"2026-08-21","close":26.3},{"date":"2026-08-24","close":26.38},{"date":"2026-08-25","close":26.47},{"date":"2026-08-26","close":26.19},{"date":"2026-08-27","close":26.34},{"date":"2026-08-28","close":26.18},{"date":"2026-08-31","close":26.5},{"date":"2026-09-01","close":26.44},{"date":"2026-09-02","close":26.54},{"date":"2026-09-03","close":26.27},{"date":"2026-09-04","close":26.48},{"date":"2026-09-08","close":26.66},{"date":"2026-09-09","close":26.77},{"date":"2026-09-10","close":26.87},{"date":"2026-09-11","close":26.53},{"date":"2026-09-14","close":26.14},{"date":"2026-09-15","close":26.14},{"date":"2026-09-16","close":25.85},{"date":"2026-09-17","close":26.16},{"date":"2026-09-18","close":25.87},{"date":"2026-09-21","close":25.8},{"date":"2026-09-22","close":25.86},{"date":"2026-09-23","close":25.55},{"date":"2026-09-24","close":25.195},{"date":"2026-09-25","close":25.15},{"date":"2026-09-28","close":24.83},{"date":"2026-09-29","close":24.38},{"date":"2026-09-30","close":24.29},{"date":"2026-10-01","close":24.34},{"date":"2026-10-02","close":24.53},{"date":"2026-10-05","close":24.79},{"date":"2026-10-06","close":24.67},{"date":"2026-10-07","close":24.6},{"date":"2026-10-08","close":24.65},{"date":"2026-10-09","close":24.62},{"date":"2026-10-12","close":24.9},{"date":"2026-10-13","close":25.18},{"date":"2026-10-14","close":24.87},{"date":"2026-10-15","close":25.19},{"date":"2026-10-16","close":25.75},{"date":"2026-10-19","close":25.7},{"date":"2026-10-20","close":25.63},{"date":"2026-10-21","close":25.73},{"date":"2026-10-22","close":25.85}],"chart_data":[{"date":"2024-10-23","open":21.18,"high":21.18,"low":20.86,"close":21.1,"volume":162519,"rsi_14":48.74,"sma_20":25.08,"sma_60":24.08,"sma_120":24.1},{"date":"2024-10-24","open":21.1,"high":21.45,"low":21.01,"close":21.45,"volume":246011,"rsi_14":54.97,"sma_20":25.13,"sma_60":24.1,"sma_120":24.12},{"date":"2024-10-25","open":21.45,"high":21.73,"low":21.38,"close":21.56,"volume":290736,"rsi_14":56.18,"sma_20":25.16,"sma_60":24.11,"sma_120":24.14},{"date":"2024-10-28","open":21.28,"high":21.48,"low":20.59,"close":21.45,"volume":556733,"rsi_14":60.4,"sma_20":25.19,"sma_60":24.14,"sma_120":24.16},{"date":"2024-10-29","open":21.66,"high":21.7,"low":21.45,"close":21.54,"volume":282422,"rsi_14":60.4,"sma_20":25.21,"sma_60":24.18,"sma_120":24.19},{"date":"2024-10-30","open":21.52,"high":22.03,"low":21.46,"close":21.56,"volume":275387,"rsi_14":61.21,"sma_20":25.23,"sma_60":24.22,"sma_120":24.21},{"date":"2024-10-31","open":21.71,"high":22.1,"low":21.66,"close":22.01,"volume":278861,"rsi_14":70.0,"sma_20":25.28,"sma_60":24.28,"sma_120":24.25},{"date":"2024-11-01","open":22.19,"high":22.43,"low":22.0,"close":22.18,"volume":477068,"rsi_14":79.95,"sma_20":25.34,"sma_60":24.34,"sma_120":24.28},{"date":"2024-11-04","open":22.29,"high":22.46,"low":22.19,"close":22.25,"volume":356215,"rsi_14":88.6,"sma_20":25.39,"sma_60":24.4,"sma_120":24.31},{"date":"2024-11-05","open":22.43,"high":22.6,"low":22.32,"close":22.47,"volume":691609,"rsi_14":89.38,"sma_20":25.47,"sma_60":24.47,"sma_120":24.35},{"date":"2024-11-06","open":22.79,"high":23.38,"low":22.55,"close":23.2,"volume":803889,"rsi_14":92.27,"sma_20":25.59,"sma_60":24.54,"sma_120":24.39},{"date":"2024-11-07","open":23.2,"high":23.7,"low":22.94,"close":23.13,"volume":665874,"rsi_14":72.8,"sma_20":25.66,"sma_60":24.6,"sma_120":24.42},{"date":"2024-11-08","open":22.73,"high":22.94,"low":21.94,"close":22.16,"volume":435599,"rsi_14":56.52,"sma_20":25.68,"sma_60":24.64,"sma_120":24.44},{"date":"2024-11-11","open":22.27,"high":22.66,"low":22.07,"close":22.58,"volume":417938,"rsi_14":61.22,"sma_20":25.74,"sma_60":24.67,"sma_120":24.47},{"date":"2024-11-12","open":22.48,"high":22.63,"low":22.09,"close":22.13,"volume":213612,"rsi_14":54.83,"sma_20":25.78,"sma_60":24.7,"sma_120":24.49},{"date":"2024-11-13","open":22.0,"high":22.96,"low":21.95,"close":22.96,"volume":564696,"rsi_14":58.88,"sma_20":25.86,"sma_60":24.76,"sma_120":24.52},{"date":"2024-11-14","open":23.18,"high":23.52,"low":22.97,"close":23.35,"volume":490107,"rsi_14":60.88,"sma_20":25.97,"sma_60":24.81,"sma_120":24.55},{"date":"2024-11-15","open":23.54,"high":23.87,"low":23.0,"close":23.12,"volume":423544,"rsi_14":59.61,"sma_20":26.05,"sma_60":24.86,"sma_120":24.57},{"date":"2024-11-18","open":23.01,"high":23.3,"low":22.9,"close":23.17,"volume":305538,"rsi_14":59.31,"sma_20":26.14,"sma_60":24.91,"sma_120":24.6},{"date":"2024-11-19","open":23.21,"high":23.99,"low":23.11,"close":23.83,"volume":442704,"rsi_14":63.38,"sma_20":26.27,"sma_60":24.97,"sma_120":24.63},{"date":"2024-11-20","open":23.77,"high":23.95,"low":23.7,"close":23.87,"volume":213216,"rsi_14":60.78,"sma_20":26.4,"sma_60":25.03,"sma_120":24.66},{"date":"2024-11-21","open":23.84,"high":24.21,"low":23.73,"close":24.06,"volume":443902,"rsi_14":60.89,"sma_20":26.52,"sma_60":25.09,"sma_120":24.68},{"date":"2024-11-22","open":23.99,"high":24.75,"low":23.99,"close":24.58,"volume":534565,"rsi_14":63.62,"sma_20":26.66,"sma_60":25.17,"sma_120":24.72},{"date":"2024-11-25","open":24.62,"high":24.97,"low":24.54,"close":24.66,"volume":319278,"rsi_14":62.75,"sma_20":26.82,"sma_60":25.25,"sma_120":24.77},{"date":"2024-11-26","open":24.66,"high":24.66,"low":24.14,"close":24.31,"volume":389972,"rsi_14":54.26,"sma_20":26.95,"sma_60":25.33,"sma_120":24.8},{"date":"2024-11-27","open":24.46,"high":25.4,"low":24.08,"close":24.13,"volume":676993,"rsi_14":59.21,"sma_20":27.06,"sma_60":25.41,"sma_120":24.83},{"date":"2024-11-29","open":24.13,"high":24.62,"low":24.13,"close":24.36,"volume":112990,"rsi_14":73.7,"sma_20":27.17,"sma_60":25.5,"sma_120":24.86},{"date":"2024-12-02","open":24.17,"high":24.3,"low":23.74,"close":23.99,"volume":222788,"rsi_14":65.32,"sma_20":27.24,"sma_60":25.58,"sma_120":24.89},{"date":"2024-12-03","open":23.9,"high":24.14,"low":23.73,"close":23.83,"volume":191895,"rsi_14":69.78,"sma_20":27.3,"sma_60":25.66,"sma_120":24.92},{"date":"2024-12-04","open":23.82,"high":23.82,"low":23.09,"close":23.32,"volume":336927,"rsi_14":54.46,"sma_20":27.31,"sma_60":25.73,"sma_120":24.94},{"date":"2024-12-05","open":23.32,"high":23.75,"low":23.11,"close":23.53,"volume":174169,"rsi_14":52.39,"sma_20":27.29,"sma_60":25.8,"sma_120":24.98},{"date":"2024-12-06","open":23.6,"high":23.63,"low":22.8,"close":22.84,"volume":337340,"rsi_14":46.75,"sma_20":27.28,"sma_60":25.85,"sma_120":25.0},{"date":"2024-12-09","open":23.06,"high":23.22,"low":22.19,"close":22.34,"volume":289479,"rsi_14":41.19,"sma_20":27.29,"sma_60":25.89,"sma_120":25.02},{"date":"2024-12-10","open":22.44,"high":22.62,"low":22.0,"close":22.15,"volume":250319,"rsi_14":30.24,"sma_20":27.26,"sma_60":25.92,"sma_120":25.03},{"date":"2024-12-11","open":22.35,"high":22.78,"low":22.14,"close":22.46,"volume":267534,"rsi_14":34.39,"sma_20":27.28,"sma_60":25.97,"sma_120":25.05},{"date":"2024-12-12","open":22.52,"high":22.65,"low":22.19,"close":22.62,"volume":304987,"rsi_14":33.88,"sma_20":27.26,"sma_60":26.0,"sma_120":25.07},{"date":"2024-12-13","open":22.68,"high":23.2,"low":22.45,"close":23.01,"volume":387654,"rsi_14":31.77,"sma_20":27.24,"sma_60":26.05,"sma_120":25.09},{"date":"2024-12-16","open":22.48,"high":23.01,"low":22.19,"close":22.37,"volume":279973,"rsi_14":26.61,"sma_20":27.2,"sma_60":26.08,"sma_120":25.1},{"date":"2024-12-17","open":22.22,"high":22.54,"low":21.82,"close":22.47,"volume":244858,"rsi_14":30.24,"sma_20":27.16,"sma_60":26.11,"sma_120":25.12},{"date":"2024-12-18","open":22.51,"high":22.82,"low":22.01,"close":22.19,"volume":102210,"rsi_14":29.61,"sma_20":27.06,"sma_60":26.13,"sma_120":25.13},{"date":"2024-12-19","open":22.17,"high":22.61,"low":22.17,"close":22.37,"volume":224698,"rsi_14":28.77,"sma_20":26.98,"sma_60":26.15,"sma_120":25.13},{"date":"2024-12-20","open":22.3,"high":22.62,"low":22.06,"close":22.16,"volume":188788,"rsi_14":29.81,"sma_20":26.87,"sma_60":26.17,"sma_120":25.14},{"date":"2024-12-23","open":22.03,"high":22.47,"low":21.73,"close":21.88,"volume":295147,"rsi_14":29.01,"sma_20":26.71,"sma_60":26.18,"sma_120":25.14},{"date":"2024-12-24","open":21.83,"high":22.07,"low":21.58,"close":22.05,"volume":138543,"rsi_14":35.26,"sma_20":26.56,"sma_60":26.19,"sma_120":25.14},{"date":"2024-12-26","open":22.06,"high":22.25,"low":21.94,"close":22.17,"volume":141461,"rsi_14":33.88,"sma_20":26.43,"sma_60":26.2,"sma_120":25.15},{"date":"2024-12-27","open":22.18,"high":22.35,"low":21.94,"close":22.34,"volume":176748,"rsi_14":43.26,"sma_20":26.33,"sma_60":26.21,"sma_120":25.16},{"date":"2024-12-30","open":22.36,"high":22.44,"low":22.05,"close":22.34,"volume":160153,"rsi_14":50.0,"sma_20":26.21,"sma_60":26.22,"sma_120":25.17},{"date":"2024-12-31","open":22.65,"high":22.82,"low":22.32,"close":22.69,"volume":441168,"rsi_14":57.95,"sma_20":26.14,"sma_60":26.24,"sma_120":25.18},{"date":"2025-01-02","open":22.69,"high":23.2,"low":22.49,"close":22.96,"volume":272536,"rsi_14":57.51,"sma_20":26.09,"sma_60":26.26,"sma_120":25.2},{"date":"2025-01-03","open":23.24,"high":23.24,"low":22.44,"close":22.93,"volume":219752,"rsi_14":54.84,"sma_20":26.07,"sma_60":26.28,"sma_120":25.21},{"date":"2025-01-06","open":22.99,"high":23.12,"low":22.64,"close":22.68,"volume":203276,"rsi_14":44.66,"sma_20":26.02,"sma_60":26.3,"sma_120":25.22},{"date":"2025-01-07","open":22.84,"high":22.88,"low":22.48,"close":22.63,"volume":94458,"rsi_14":55.4,"sma_20":26.0,"sma_60":26.31,"sma_120":25.23},{"date":"2025-01-08","open":22.71,"high":22.89,"low":22.35,"close":22.81,"volume":110335,"rsi_14":56.61,"sma_20":26.03,"sma_60":26.33,"sma_120":25.23},{"date":"2025-01-10","open":23.11,"high":23.55,"low":22.99,"close":23.46,"volume":411303,"rsi_14":71.79,"sma_20":26.11,"sma_60":26.37,"sma_120":25.25},{"date":"2025-01-13","open":23.48,"high":23.81,"low":23.45,"close":23.71,"volume":248862,"rsi_14":72.48,"sma_20":26.18,"sma_60":26.41,"sma_120":25.26},{"date":"2025-01-14","open":23.77,"high":24.14,"low":23.32,"close":23.38,"volume":260106,"rsi_14":69.48,"sma_20":26.22,"sma_60":26.45,"sma_120":25.28},{"date":"2025-01-15","open":23.61,"high":24.12,"low":23.2,"close":23.8,"volume":524155,"rsi_14":79.6,"sma_20":26.27,"sma_60":26.49,"sma_120":25.29},{"date":"2025-01-16","open":23.82,"high":24.46,"low":23.71,"close":24.2,"volume":411399,"rsi_14":80.92,"sma_20":26.38,"sma_60":26.54,"sma_120":25.31},{"date":"2025-01-17","open":24.07,"high":24.49,"low":23.73,"close":24.04,"volume":468125,"rsi_14":76.66,"sma_20":26.47,"sma_60":26.59,"sma_120":25.33},{"date":"2025-01-21","open":24.07,"high":24.59,"low":23.88,"close":24.53,"volume":282442,"rsi_14":78.6,"sma_20":26.6,"sma_60":26.65,"sma_120":25.36},{"date":"2025-01-22","open":24.59,"high":24.9,"low":23.9,"close":23.96,"volume":396198,"rsi_14":68.43,"sma_20":26.69,"sma_60":26.69,"sma_120":25.39},{"date":"2025-01-23","open":24.65,"high":26.37,"low":24.52,"close":24.92,"volume":1730635,"rsi_14":72.29,"sma_20":26.85,"sma_60":26.75,"sma_120":25.42},{"date":"2025-01-24","open":25.33,"high":25.56,"low":25.07,"close":25.23,"volume":772270,"rsi_14":72.48,"sma_20":27.05,"sma_60":26.81,"sma_120":25.46},{"date":"2025-01-27","open":24.68,"high":24.77,"low":23.51,"close":23.61,"volume":907985,"rsi_14":55.14,"sma_20":27.14,"sma_60":26.84,"sma_120":25.49},{"date":"2025-01-28","open":23.82,"high":24.28,"low":23.82,"close":23.99,"volume":367064,"rsi_14":59.69,"sma_20":27.25,"sma_60":26.88,"sma_120":25.53},{"date":"2025-01-29","open":23.99,"high":24.84,"low":23.99,"close":24.84,"volume":332686,"rsi_14":64.58,"sma_20":27.39,"sma_60":26.93,"sma_120":25.57},{"date":"2025-01-30","open":25.02,"high":25.1,"low":24.18,"close":24.49,"volume":419877,"rsi_14":60.85,"sma_20":27.51,"sma_60":26.96,"sma_120":25.62},{"date":"2025-01-31","open":24.77,"high":25.07,"low":24.39,"close":24.77,"volume":411238,"rsi_14":58.83,"sma_20":27.64,"sma_60":27.0,"sma_120":25.67},{"date":"2025-02-03","open":23.9,"high":24.48,"low":23.34,"close":23.82,"volume":757172,"rsi_14":50.64,"sma_20":27.69,"sma_60":27.02,"sma_120":25.71},{"date":"2025-02-04","open":23.78,"high":24.23,"low":23.67,"close":24.14,"volume":472943,"rsi_14":54.76,"sma_20":27.76,"sma_60":27.04,"sma_120":25.76},{"date":"2025-02-05","open":24.27,"high":24.59,"low":24.17,"close":24.28,"volume":507381,"rsi_14":53.1,"sma_20":27.85,"sma_60":27.05,"sma_120":25.8},{"date":"2025-02-06","open":24.43,"high":24.46,"low":23.85,"close":24.14,"volume":779481,"rsi_14":49.66,"sma_20":27.94,"sma_60":27.07,"sma_120":25.84},{"date":"2025-02-07","open":24.1,"high":24.31,"low":23.39,"close":23.56,"volume":608225,"rsi_14":43.74,"sma_20":27.95,"sma_60":27.09,"sma_120":25.86},{"date":"2025-02-10","open":23.34,"high":23.76,"low":23.28,"close":23.35,"volume":379864,"rsi_14":39.29,"sma_20":27.91,"sma_60":27.09,"sma_120":25.88},{"date":"2025-02-11","open":23.28,"high":23.5,"low":22.99,"close":23.42,"volume":316707,"rsi_14":42.71,"sma_20":27.85,"sma_60":27.11,"sma_120":25.9},{"date":"2025-02-12","open":23.37,"high":23.42,"low":23.11,"close":23.15,"volume":226121,"rsi_14":33.37,"sma_20":27.81,"sma_60":27.1,"sma_120":25.93},{"date":"2025-02-13","open":23.28,"high":23.83,"low":23.16,"close":23.83,"volume":289770,"rsi_14":36.55,"sma_20":27.77,"sma_60":27.1,"sma_120":25.95},{"date":"2025-02-14","open":23.92,"high":24.21,"low":23.68,"close":23.68,"volume":542483,"rsi_14":45.64,"sma_20":27.71,"sma_60":27.1,"sma_120":25.98},{"date":"2025-02-18","open":23.7,"high":23.87,"low":23.47,"close":23.71,"volume":324552,"rsi_14":42.19,"sma_20":27.66,"sma_60":27.09,"sma_120":26.0},{"date":"2025-02-19","open":23.75,"high":23.94,"low":23.68,"close":23.78,"volume":199045,"rsi_14":32.73,"sma_20":27.58,"sma_60":27.08,"sma_120":26.02},{"date":"2025-02-20","open":23.69,"high":23.98,"low":23.68,"close":23.89,"volume":246162,"rsi_14":36.81,"sma_20":27.54,"sma_60":27.07,"sma_120":26.05},{"date":"2025-02-21","open":23.92,"high":23.95,"low":23.59,"close":23.63,"volume":298964,"rsi_14":30.92,"sma_20":27.43,"sma_60":27.05,"sma_120":26.07},{"date":"2025-02-24","open":23.54,"high":23.6,"low":23.15,"close":23.3,"volume":246729,"rsi_14":35.92,"sma_20":27.29,"sma_60":27.01,"sma_120":26.09},{"date":"2025-02-25","open":23.24,"high":23.58,"low":23.06,"close":23.52,"volume":235689,"rsi_14":33.87,"sma_20":27.25,"sma_60":26.98,"sma_120":26.11},{"date":"2025-02-26","open":23.4,"high":23.83,"low":23.4,"close":23.76,"volume":323236,"rsi_14":35.63,"sma_20":27.2,"sma_60":26.96,"sma_120":26.14},{"date":"2025-02-27","open":23.74,"high":23.81,"low":23.52,"close":23.74,"volume":354385,"rsi_14":36.7,"sma_20":27.1,"sma_60":26.94,"sma_120":26.17},{"date":"2025-02-28","open":23.37,"high":23.61,"low":23.14,"close":23.22,"volume":624838,"rsi_14":44.69,"sma_20":26.99,"sma_60":26.91,"sma_120":26.2},{"date":"2025-03-03","open":23.18,"high":23.3,"low":22.06,"close":22.2,"volume":787003,"rsi_14":35.56,"sma_20":26.81,"sma_60":26.86,"sma_120":26.22},{"date":"2025-03-04","open":21.74,"high":22.45,"low":21.52,"close":22.28,"volume":491196,"rsi_14":35.7,"sma_20":26.69,"sma_60":26.82,"sma_120":26.24},{"date":"2025-03-05","open":22.22,"high":22.38,"low":21.76,"close":22.31,"volume":355592,"rsi_14":38.82,"sma_20":26.55,"sma_60":26.79,"sma_120":26.26},{"date":"2025-03-06","open":22.26,"high":22.26,"low":21.82,"close":21.97,"volume":294663,"rsi_14":22.74,"sma_20":26.39,"sma_60":26.75,"sma_120":26.27},{"date":"2025-03-07","open":22.13,"high":22.14,"low":21.81,"close":21.98,"volume":162221,"rsi_14":23.99,"sma_20":26.23,"sma_60":26.72,"sma_120":26.29},{"date":"2025-03-10","open":22.13,"high":22.28,"low":21.82,"close":21.95,"volume":470492,"rsi_14":23.18,"sma_20":26.14,"sma_60":26.7,"sma_120":26.3},{"date":"2025-03-11","open":21.91,"high":22.32,"low":21.75,"close":21.94,"volume":444214,"rsi_14":21.43,"sma_20":26.06,"sma_60":26.69,"sma_120":26.31},{"date":"2025-03-12","open":22.13,"high":22.4,"low":21.83,"close":21.89,"volume":173673,"rsi_14":18.44,"sma_20":25.97,"sma_60":26.67,"sma_120":26.32},{"date":"2025-03-13","open":21.83,"high":22.07,"low":21.61,"close":21.66,"volume":157715,"rsi_14":18.57,"sma_20":25.89,"sma_60":26.64,"sma_120":26.32},{"date":"2025-03-14","open":21.68,"high":22.37,"low":21.63,"close":22.29,"volume":269095,"rsi_14":35.42,"sma_20":25.8,"sma_60":26.61,"sma_120":26.33},{"date":"2025-03-17","open":22.24,"high":22.46,"low":22.04,"close":22.05,"volume":235866,"rsi_14":28.99,"sma_20":25.71,"sma_60":26.6,"sma_120":26.34},{"date":"2025-03-18","open":22.48,"high":22.63,"low":22.24,"close":22.6,"volume":234125,"rsi_14":34.62,"sma_20":25.64,"sma_60":26.59,"sma_120":26.35},{"date":"2025-03-19","open":22.74,"high":23.45,"low":22.6,"close":23.15,"volume":230571,"rsi_14":43.25,"sma_20":25.61,"sma_60":26.6,"sma_120":26.36},{"date":"2025-03-20","open":23.03,"high":23.61,"low":23.03,"close":23.61,"volume":244203,"rsi_14":54.55,"sma_20":25.59,"sma_60":26.61,"sma_120":26.38},{"date":"2025-03-21","open":23.66,"high":23.66,"low":23.1,"close":23.23,"volume":179826,"rsi_14":64.27,"sma_20":25.57,"sma_60":26.62,"sma_120":26.4},{"date":"2025-03-24","open":23.66,"high":23.78,"low":23.41,"close":23.5,"volume":207153,"rsi_14":66.01,"sma_20":25.58,"sma_60":26.64,"sma_120":26.41},{"date":"2025-03-25","open":23.5,"high":23.77,"low":23.45,"close":23.51,"volume":120111,"rsi_14":65.77,"sma_20":25.58,"sma_60":26.66,"sma_120":26.42},{"date":"2025-03-26","open":23.59,"high":23.59,"low":23.19,"close":23.45,"volume":184884,"rsi_14":71.27,"sma_20":25.56,"sma_60":26.67,"sma_120":26.43},{"date":"2025-03-27","open":23.53,"high":23.64,"low":23.28,"close":23.55,"volume":142162,"rsi_14":71.94,"sma_20":25.55,"sma_60":26.68,"sma_120":26.44},{"date":"2025-03-28","open":23.57,"high":23.63,"low":23.01,"close":23.6,"volume":214567,"rsi_14":72.85,"sma_20":25.57,"sma_60":26.69,"sma_120":26.46},{"date":"2025-03-31","open":23.45,"high":24.27,"low":23.15,"close":24.14,"volume":629985,"rsi_14":76.6,"sma_20":25.68,"sma_60":26.71,"sma_120":26.47},{"date":"2025-04-01","open":24.08,"high":24.41,"low":23.68,"close":23.83,"volume":307886,"rsi_14":72.13,"sma_20":25.77,"sma_60":26.72,"sma_120":26.49},{"date":"2025-04-02","open":23.83,"high":24.06,"low":23.69,"close":23.93,"volume":93804,"rsi_14":76.74,"sma_20":25.86,"sma_60":26.72,"sma_120":26.5},{"date":"2025-04-03","open":23.15,"high":23.81,"low":23.06,"close":23.6,"volume":1913934,"rsi_14":66.44,"sma_20":25.96,"sma_60":26.73,"sma_120":26.51},{"date":"2025-04-04","open":22.91,"high":23.14,"low":20.93,"close":22.16,"volume":1375515,"rsi_14":51.12,"sma_20":25.97,"sma_60":26.71,"sma_120":26.51},{"date":"2025-04-07","open":20.64,"high":22.56,"low":19.74,"close":21.83,"volume":741099,"rsi_14":42.23,"sma_20":25.96,"sma_60":26.68,"sma_120":26.51},{"date":"2025-04-08","open":22.45,"high":23.76,"low":22.44,"close":22.9,"volume":1323472,"rsi_14":47.6,"sma_20":26.01,"sma_60":26.66,"sma_120":26.51},{"date":"2025-04-09","open":22.92,"high":24.59,"low":22.92,"close":23.49,"volume":1124630,"rsi_14":48.89,"sma_20":26.1,"sma_60":26.64,"sma_120":26.53},{"date":"2025-04-10","open":23.61,"high":24.17,"low":22.8,"close":23.32,"volume":598876,"rsi_14":50.83,"sma_20":26.2,"sma_60":26.63,"sma_120":26.54},{"date":"2025-04-11","open":23.39,"high":23.87,"low":22.82,"close":23.06,"volume":769106,"rsi_14":45.94,"sma_20":26.24,"sma_60":26.61,"sma_120":26.55},{"date":"2025-04-14","open":23.6,"high":23.82,"low":23.11,"close":23.19,"volume":493506,"rsi_14":47.08,"sma_20":26.31,"sma_60":26.57,"sma_120":26.56},{"date":"2025-04-15","open":23.38,"high":23.99,"low":23.31,"close":23.61,"volume":407680,"rsi_14":51.37,"sma_20":26.36,"sma_60":26.56,"sma_120":26.57},{"date":"2025-04-16","open":23.64,"high":24.29,"low":23.63,"close":23.71,"volume":315672,"rsi_14":51.37,"sma_20":26.39,"sma_60":26.53,"sma_120":26.59},{"date":"2025-04-17","open":23.96,"high":24.38,"low":23.94,"close":24.05,"volume":244193,"rsi_14":53.68,"sma_20":26.42,"sma_60":26.52,"sma_120":26.6},{"date":"2025-04-21","open":24.07,"high":24.34,"low":23.5,"close":23.84,"volume":333437,"rsi_14":47.36,"sma_20":26.45,"sma_60":26.49,"sma_120":26.62},{"date":"2025-04-22","open":23.55,"high":24.06,"low":23.55,"close":23.88,"volume":176709,"rsi_14":50.36,"sma_20":26.48,"sma_60":26.45,"sma_120":26.63},{"date":"2025-04-23","open":23.82,"high":24.22,"low":23.69,"close":24.08,"volume":293516,"rsi_14":51.34,"sma_20":26.51,"sma_60":26.45,"sma_120":26.64},{"date":"2025-04-24","open":24.21,"high":24.56,"low":23.5,"close":24.3,"volume":333358,"rsi_14":56.36,"sma_20":26.55,"sma_60":26.44,"sma_120":26.66},{"date":"2025-04-25","open":23.99,"high":24.37,"low":23.85,"close":24.02,"volume":289228,"rsi_14":71.43,"sma_20":26.58,"sma_60":26.41,"sma_120":26.67},{"date":"2025-04-28","open":24.53,"high":25.13,"low":24.12,"close":24.17,"volume":774291,"rsi_14":78.17,"sma_20":26.61,"sma_60":26.39,"sma_120":26.68},{"date":"2025-04-29","open":24.25,"high":24.52,"low":23.68,"close":23.96,"volume":420034,"rsi_14":66.13,"sma_20":26.6,"sma_60":26.37,"sma_120":26.69},{"date":"2025-04-30","open":23.96,"high":23.99,"low":23.26,"close":23.41,"volume":448054,"rsi_14":48.78,"sma_20":26.58,"sma_60":26.35,"sma_120":26.69},{"date":"2025-05-01","open":23.64,"high":24.3,"low":23.14,"close":23.37,"volume":674066,"rsi_14":50.71,"sma_20":26.55,"sma_60":26.32,"sma_120":26.68},{"date":"2025-05-02","open":23.81,"high":24.27,"low":23.45,"close":24.04,"volume":290453,"rsi_14":63.72,"sma_20":26.57,"sma_60":26.31,"sma_120":26.68},{"date":"2025-05-05","open":23.94,"high":24.24,"low":23.87,"close":24.08,"volume":282374,"rsi_14":62.88,"sma_20":26.68,"sma_60":26.29,"sma_120":26.68},{"date":"2025-05-06","open":24.12,"high":24.28,"low":23.81,"close":23.83,"volume":498079,"rsi_14":53.36,"sma_20":26.79,"sma_60":26.3,"sma_120":26.69},{"date":"2025-05-07","open":24.14,"high":24.24,"low":23.66,"close":23.91,"volume":357281,"rsi_14":53.04,"sma_20":26.85,"sma_60":26.31,"sma_120":26.7},{"date":"2025-05-08","open":23.91,"high":23.98,"low":23.28,"close":23.45,"volume":456328,"rsi_14":34.92,"sma_20":26.82,"sma_60":26.3,"sma_120":26.7},{"date":"2025-05-09","open":23.38,"high":23.38,"low":22.38,"close":22.69,"volume":609284,"rsi_14":30.79,"sma_20":26.75,"sma_60":26.28,"sma_120":26.69},{"date":"2025-05-12","open":23.16,"high":23.26,"low":22.67,"close":22.83,"volume":544395,"rsi_14":32.38,"sma_20":26.7,"sma_60":26.25,"sma_120":26.67},{"date":"2025-05-13","open":22.83,"high":23.93,"low":22.83,"close":23.81,"volume":374331,"rsi_14":41.68,"sma_20":26.7,"sma_60":26.24,"sma_120":26.67},{"date":"2025-05-14","open":24.0,"high":24.21,"low":23.68,"close":23.95,"volume":410062,"rsi_14":40.9,"sma_20":26.68,"sma_60":26.23,"sma_120":26.66},{"date":"2025-05-15","open":23.95,"high":24.38,"low":23.84,"close":24.18,"volume":405503,"rsi_14":45.53,"sma_20":26.68,"sma_60":26.23,"sma_120":26.65},{"date":"2025-05-16","open":24.08,"high":24.38,"low":24.06,"close":24.24,"volume":192636,"rsi_14":44.6,"sma_20":26.65,"sma_60":26.22,"sma_120":26.65},{"date":"2025-05-19","open":23.91,"high":24.24,"low":23.91,"close":24.11,"volume":168682,"rsi_14":45.38,"sma_20":26.63,"sma_60":26.22,"sma_120":26.63},{"date":"2025-05-20","open":24.2,"high":24.34,"low":24.1,"close":24.31,"volume":137153,"rsi_14":52.82,"sma_20":26.62,"sma_60":26.23,"sma_120":26.62},{"date":"2025-05-21","open":24.16,"high":24.52,"low":24.11,"close":24.31,"volume":144895,"rsi_14":53.41,"sma_20":26.6,"sma_60":26.23,"sma_120":26.61},{"date":"2025-05-22","open":24.3,"high":24.31,"low":23.91,"close":24.01,"volume":208737,"rsi_14":42.39,"sma_20":26.55,"sma_60":26.22,"sma_120":26.59},{"date":"2025-05-23","open":23.74,"high":24.17,"low":23.74,"close":23.91,"volume":255336,"rsi_14":40.94,"sma_20":26.5,"sma_60":26.21,"sma_120":26.58},{"date":"2025-05-27","open":23.98,"high":24.15,"low":23.78,"close":23.89,"volume":527999,"rsi_14":43.13,"sma_20":26.45,"sma_60":26.21,"sma_120":26.56},{"date":"2025-05-28","open":23.97,"high":23.97,"low":23.61,"close":23.65,"volume":296087,"rsi_14":39.88,"sma_20":26.4,"sma_60":26.23,"sma_120":26.55},{"date":"2025-05-29","open":23.93,"high":23.93,"low":23.48,"close":23.68,"volume":170565,"rsi_14":53.41,"sma_20":26.38,"sma_60":26.24,"sma_120":26.53},{"date":"2025-05-30","open":23.59,"high":23.8,"low":23.51,"close":23.65,"volume":145197,"rsi_14":68.53,"sma_20":26.36,"sma_60":26.26,"sma_120":26.52},{"date":"2025-06-02","open":23.81,"high":23.97,"low":23.27,"close":23.51,"volume":390965,"rsi_14":63.16,"sma_20":26.3,"sma_60":26.28,"sma_120":26.51},{"date":"2025-06-03","open":23.62,"high":23.76,"low":23.42,"close":23.6,"volume":133829,"rsi_14":43.85,"sma_20":26.24,"sma_60":26.3,"sma_120":26.51},{"date":"2025-06-04","open":23.74,"high":23.81,"low":23.36,"close":23.4,"volume":160441,"rsi_14":34.2,"sma_20":26.18,"sma_60":26.31,"sma_120":26.51},{"date":"2025-06-05","open":23.41,"high":23.6,"low":23.25,"close":23.36,"volume":198765,"rsi_14":23.84,"sma_20":26.11,"sma_60":26.33,"sma_120":26.51},{"date":"2025-06-06","open":23.46,"high":23.62,"low":23.36,"close":23.4,"volume":150472,"rsi_14":22.49,"sma_20":26.11,"sma_60":26.34,"sma_120":26.51},{"date":"2025-06-09","open":23.4,"high":23.57,"low":23.28,"close":23.47,"volume":173285,"rsi_14":28.22,"sma_20":26.15,"sma_60":26.37,"sma_120":26.5},{"date":"2025-06-10","open":23.46,"high":23.67,"low":23.45,"close":23.45,"volume":182708,"rsi_14":17.36,"sma_20":26.19,"sma_60":26.38,"sma_120":26.5},{"date":"2025-06-11","open":23.65,"high":23.74,"low":23.46,"close":23.59,"volume":160845,"rsi_14":24.68,"sma_20":26.18,"sma_60":26.39,"sma_120":26.5},{"date":"2025-06-12","open":23.4,"high":23.62,"low":23.39,"close":23.4,"volume":157902,"rsi_14":26.9,"sma_20":26.14,"sma_60":26.4,"sma_120":26.49},{"date":"2025-06-13","open":23.51,"high":23.7,"low":23.36,"close":23.61,"volume":476003,"rsi_14":39.62,"sma_20":26.11,"sma_60":26.39,"sma_120":26.5},{"date":"2025-06-16","open":23.54,"high":23.77,"low":23.42,"close":23.59,"volume":140616,"rsi_14":39.62,"sma_20":26.08,"sma_60":26.38,"sma_120":26.5},{"date":"2025-06-17","open":23.63,"high":24.22,"low":23.56,"close":23.95,"volume":236339,"rsi_14":59.54,"sma_20":26.07,"sma_60":26.38,"sma_120":26.5},{"date":"2025-06-18","open":23.86,"high":24.11,"low":23.73,"close":23.75,"volume":227680,"rsi_14":52.08,"sma_20":26.04,"sma_60":26.38,"sma_120":26.51},{"date":"2025-06-20","open":23.81,"high":24.06,"low":23.56,"close":23.61,"volume":491046,"rsi_14":49.02,"sma_20":26.0,"sma_60":26.37,"sma_120":26.51},{"date":"2025-06-23","open":23.61,"high":24.0,"low":23.37,"close":23.41,"volume":172466,"rsi_14":47.39,"sma_20":25.97,"sma_60":26.36,"sma_120":26.51},{"date":"2025-06-24","open":23.39,"high":23.62,"low":23.17,"close":23.21,"volume":261204,"rsi_14":40.44,"sma_20":25.93,"sma_60":26.34,"sma_120":26.51},{"date":"2025-06-25","open":23.28,"high":23.52,"low":22.85,"close":22.87,"volume":258529,"rsi_14":37.92,"sma_20":25.87,"sma_60":26.31,"sma_120":26.5},{"date":"2025-06-26","open":23.01,"high":23.39,"low":22.96,"close":23.12,"volume":168661,"rsi_14":44.76,"sma_20":25.84,"sma_60":26.28,"sma_120":26.5},{"date":"2025-06-27","open":22.93,"high":23.36,"low":22.93,"close":23.21,"volume":136285,"rsi_14":46.1,"sma_20":25.82,"sma_60":26.26,"sma_120":26.49},{"date":"2025-06-30","open":23.17,"high":23.82,"low":22.99,"close":23.75,"volume":229872,"rsi_14":54.83,"sma_20":25.82,"sma_60":26.24,"sma_120":26.48},{"date":"2025-07-01","open":24.08,"high":24.08,"low":23.36,"close":23.47,"volume":212688,"rsi_14":50.29,"sma_20":25.82,"sma_60":26.23,"sma_120":26.48},{"date":"2025-07-02","open":23.45,"high":24.35,"low":23.45,"close":24.19,"volume":247135,"rsi_14":57.97,"sma_20":25.85,"sma_60":26.26,"sma_120":26.48},{"date":"2025-07-03","open":24.07,"high":24.21,"low":23.82,"close":24.15,"volume":125362,"rsi_14":60.45,"sma_20":25.89,"sma_60":26.29,"sma_120":26.48},{"date":"2025-07-07","open":23.81,"high":24.41,"low":23.81,"close":24.28,"volume":170591,"rsi_14":59.43,"sma_20":25.94,"sma_60":26.3,"sma_120":26.48},{"date":"2025-07-08","open":24.22,"high":24.53,"low":24.12,"close":24.19,"volume":157840,"rsi_14":58.38,"sma_20":25.99,"sma_60":26.3,"sma_120":26.47},{"date":"2025-07-09","open":24.29,"high":24.39,"low":24.04,"close":24.11,"volume":102877,"rsi_14":52.34,"sma_20":26.02,"sma_60":26.31,"sma_120":26.47},{"date":"2025-07-10","open":24.41,"high":24.53,"low":24.13,"close":24.4,"volume":205338,"rsi_14":59.52,"sma_20":26.07,"sma_60":26.32,"sma_120":26.46},{"date":"2025-07-11","open":24.31,"high":24.92,"low":24.2,"close":24.83,"volume":258122,"rsi_14":66.5,"sma_20":26.14,"sma_60":26.34,"sma_120":26.46},{"date":"2025-07-14","open":24.79,"high":25.03,"low":24.59,"close":24.74,"volume":191814,"rsi_14":68.53,"sma_20":26.22,"sma_60":26.35,"sma_120":26.45},{"date":"2025-07-15","open":24.72,"high":24.84,"low":24.28,"close":24.48,"volume":138457,"rsi_14":67.5,"sma_20":26.26,"sma_60":26.35,"sma_120":26.44},{"date":"2025-07-16","open":24.48,"high":24.66,"low":24.38,"close":24.55,"volume":220451,"rsi_14":74.93,"sma_20":26.32,"sma_60":26.35,"sma_120":26.43},{"date":"2025-07-17","open":24.54,"high":24.75,"low":24.4,"close":24.56,"volume":291374,"rsi_14":73.08,"sma_20":26.35,"sma_60":26.35,"sma_120":26.42},{"date":"2025-07-18","open":24.94,"high":24.94,"low":24.45,"close":24.54,"volume":199253,"rsi_14":71.81,"sma_20":26.39,"sma_60":26.35,"sma_120":26.4},{"date":"2025-07-21","open":24.64,"high":24.64,"low":24.31,"close":24.39,"volume":252851,"rsi_14":61.9,"sma_20":26.44,"sma_60":26.34,"sma_120":26.39},{"date":"2025-07-22","open":24.46,"high":25.44,"low":24.4,"close":25.2,"volume":410719,"rsi_14":76.99,"sma_20":26.54,"sma_60":26.35,"sma_120":26.39},{"date":"2025-07-23","open":25.23,"high":25.44,"low":25.0,"close":25.44,"volume":224210,"rsi_14":73.0,"sma_20":26.66,"sma_60":26.36,"sma_120":26.39},{"date":"2025-07-24","open":25.34,"high":25.57,"low":25.09,"close":25.41,"volume":232348,"rsi_14":73.24,"sma_20":26.8,"sma_60":26.37,"sma_120":26.38},{"date":"2025-07-25","open":25.44,"high":25.48,"low":25.11,"close":25.42,"volume":197656,"rsi_14":72.03,"sma_20":26.93,"sma_60":26.39,"sma_120":26.38},{"date":"2025-07-28","open":24.03,"high":25.03,"low":23.27,"close":24.99,"volume":824342,"rsi_14":63.58,"sma_20":27.02,"sma_60":26.41,"sma_120":26.38},{"date":"2025-07-29","open":24.4,"high":24.66,"low":24.16,"close":24.24,"volume":588099,"rsi_14":61.95,"sma_20":27.08,"sma_60":26.42,"sma_120":26.37},{"date":"2025-07-30","open":23.66,"high":24.34,"low":23.22,"close":23.43,"volume":386548,"rsi_14":44.39,"sma_20":27.11,"sma_60":26.41,"sma_120":26.36},{"date":"2025-07-31","open":23.43,"high":23.64,"low":23.25,"close":23.49,"volume":250097,"rsi_14":37.89,"sma_20":27.1,"sma_60":26.4,"sma_120":26.35},{"date":"2025-08-01","open":23.51,"high":23.67,"low":23.14,"close":23.59,"volume":352264,"rsi_14":40.91,"sma_20":27.11,"sma_60":26.39,"sma_120":26.34},{"date":"2025-08-04","open":23.73,"high":23.84,"low":23.61,"close":23.71,"volume":175309,"rsi_14":46.73,"sma_20":27.11,"sma_60":26.39,"sma_120":26.35},{"date":"2025-08-05","open":23.66,"high":23.87,"low":23.42,"close":23.43,"volume":156707,"rsi_14":41.5,"sma_20":27.09,"sma_60":26.4,"sma_120":26.35},{"date":"2025-08-06","open":23.62,"high":23.62,"low":23.3,"close":23.39,"volume":425853,"rsi_14":40.77,"sma_20":27.09,"sma_60":26.42,"sma_120":26.35},{"date":"2025-08-07","open":23.29,"high":23.64,"low":23.11,"close":23.33,"volume":373546,"rsi_14":34.66,"sma_20":27.03,"sma_60":26.43,"sma_120":26.34},{"date":"2025-08-08","open":23.36,"high":23.42,"low":22.84,"close":22.96,"volume":374908,"rsi_14":32.82,"sma_20":26.93,"sma_60":26.42,"sma_120":26.33},{"date":"2025-08-11","open":22.93,"high":22.93,"low":22.27,"close":22.37,"volume":495052,"rsi_14":13.82,"sma_20":26.8,"sma_60":26.39,"sma_120":26.31},{"date":"2025-08-12","open":22.36,"high":22.61,"low":22.25,"close":22.51,"volume":279303,"rsi_14":11.33,"sma_20":26.69,"sma_60":26.36,"sma_120":26.29},{"date":"2025-08-13","open":22.47,"high":23.04,"low":22.47,"close":22.94,"volume":402470,"rsi_14":20.65,"sma_20":26.6,"sma_60":26.33,"sma_120":26.28},{"date":"2025-08-14","open":22.82,"high":23.28,"low":22.81,"close":23.13,"volume":610679,"rsi_14":23.8,"sma_20":26.52,"sma_60":26.31,"sma_120":26.27},{"date":"2025-08-15","open":22.82,"high":23.13,"low":22.11,"close":22.23,"volume":373822,"rsi_14":21.51,"sma_20":26.4,"sma_60":26.28,"sma_120":26.25},{"date":"2025-08-18","open":22.15,"high":22.15,"low":21.14,"close":21.67,"volume":911310,"rsi_14":19.88,"sma_20":26.25,"sma_60":26.23,"sma_120":26.23},{"date":"2025-08-19","open":21.56,"high":21.77,"low":21.26,"close":21.26,"volume":536526,"rsi_14":21.59,"sma_20":26.03,"sma_60":26.18,"sma_120":26.2},{"date":"2025-08-20","open":21.24,"high":21.48,"low":20.79,"close":20.86,"volume":676168,"rsi_14":18.94,"sma_20":25.78,"sma_60":26.12,"sma_120":26.17},{"date":"2025-08-21","open":20.88,"high":21.07,"low":20.79,"close":21.03,"volume":311640,"rsi_14":20.07,"sma_20":25.54,"sma_60":26.07,"sma_120":26.14},{"date":"2025-08-22","open":21.04,"high":21.62,"low":20.9,"close":21.31,"volume":618456,"rsi_14":22.5,"sma_20":25.32,"sma_60":26.03,"sma_120":26.13},{"date":"2025-08-25","open":21.36,"high":21.46,"low":20.67,"close":20.76,"volume":540713,"rsi_14":21.42,"sma_20":25.08,"sma_60":25.97,"sma_120":26.11},{"date":"2025-08-26","open":20.7,"high":20.87,"low":20.56,"close":20.66,"volume":325308,"rsi_14":21.21,"sma_20":24.86,"sma_60":25.92,"sma_120":26.09},{"date":"2025-08-27","open":20.66,"high":20.93,"low":20.45,"close":20.87,"volume":449520,"rsi_14":26.84,"sma_20":24.68,"sma_60":25.87,"sma_120":26.07},{"date":"2025-08-28","open":20.72,"high":21.06,"low":20.71,"close":20.92,"volume":406371,"rsi_14":29.51,"sma_20":24.51,"sma_60":25.82,"sma_120":26.06},{"date":"2025-08-29","open":20.91,"high":21.07,"low":20.82,"close":20.89,"volume":877501,"rsi_14":33.26,"sma_20":24.33,"sma_60":25.78,"sma_120":26.04},{"date":"2025-09-02","open":20.8,"high":21.04,"low":20.66,"close":20.86,"volume":326205,"rsi_14":30.88,"sma_20":24.15,"sma_60":25.73,"sma_120":26.03},{"date":"2025-09-03","open":20.88,"high":20.97,"low":20.63,"close":20.84,"volume":353086,"rsi_14":23.02,"sma_20":23.97,"sma_60":25.69,"sma_120":26.01},{"date":"2025-09-04","open":20.75,"high":20.87,"low":20.64,"close":20.67,"volume":179829,"rsi_14":18.41,"sma_20":23.79,"sma_60":25.63,"sma_120":26.0},{"date":"2025-09-05","open":20.65,"high":20.81,"low":20.53,"close":20.78,"volume":296989,"rsi_14":26.82,"sma_20":23.65,"sma_60":25.59,"sma_120":25.98},{"date":"2025-09-08","open":20.66,"high":20.76,"low":20.27,"close":20.66,"volume":398709,"rsi_14":31.08,"sma_20":23.52,"sma_60":25.53,"sma_120":25.96},{"date":"2025-09-09","open":20.61,"high":20.71,"low":20.37,"close":20.47,"volume":225944,"rsi_14":33.95,"sma_20":23.42,"sma_60":25.48,"sma_120":25.94},{"date":"2025-09-10","open":20.43,"high":20.77,"low":20.4,"close":20.64,"volume":216956,"rsi_14":45.12,"sma_20":23.32,"sma_60":25.42,"sma_120":25.91},{"date":"2025-09-11","open":20.17,"high":20.66,"low":20.16,"close":20.47,"volume":253787,"rsi_14":37.4,"sma_20":23.18,"sma_60":25.37,"sma_120":25.87},{"date":"2025-09-12","open":20.47,"high":20.82,"low":20.43,"close":20.67,"volume":237695,"rsi_14":35.02,"sma_20":23.05,"sma_60":25.31,"sma_120":25.85},{"date":"2025-09-15","open":20.67,"high":21.36,"low":20.63,"close":21.13,"volume":953130,"rsi_14":59.03,"sma_20":22.98,"sma_60":25.26,"sma_120":25.82},{"date":"2025-09-16","open":21.23,"high":21.56,"low":21.11,"close":21.53,"volume":250724,"rsi_14":68.46,"sma_20":22.98,"sma_60":25.22,"sma_120":25.79},{"date":"2025-09-17","open":21.5,"high":21.63,"low":21.25,"close":21.4,"volume":191400,"rsi_14":61.6,"sma_20":22.98,"sma_60":25.18,"sma_120":25.77},{"date":"2025-09-18","open":21.61,"high":21.77,"low":21.48,"close":21.73,"volume":294436,"rsi_14":65.84,"sma_20":23.03,"sma_60":25.16,"sma_120":25.75},{"date":"2025-09-19","open":21.72,"high":21.72,"low":21.26,"close":21.5,"volume":289227,"rsi_14":61.06,"sma_20":23.06,"sma_60":25.13,"sma_120":25.72},{"date":"2025-09-22","open":21.5,"high":21.52,"low":20.92,"close":21.13,"volume":268997,"rsi_14":54.41,"sma_20":23.05,"sma_60":25.1,"sma_120":25.69},{"date":"2025-09-23","open":21.13,"high":21.65,"low":21.09,"close":21.62,"volume":207810,"rsi_14":60.97,"sma_20":23.1,"sma_60":25.07,"sma_120":25.66},{"date":"2025-09-24","open":21.6,"high":22.15,"low":21.52,"close":22.09,"volume":311563,"rsi_14":68.47,"sma_20":23.17,"sma_60":25.04,"sma_120":25.64},{"date":"2025-09-25","open":22.2,"high":22.28,"low":21.8,"close":21.88,"volume":198237,"rsi_14":63.91,"sma_20":23.23,"sma_60":25.01,"sma_120":25.62},{"date":"2025-09-26","open":21.88,"high":22.5,"low":21.88,"close":22.28,"volume":216328,"rsi_14":69.25,"sma_20":23.31,"sma_60":24.97,"sma_120":25.62},{"date":"2025-09-29","open":22.43,"high":22.87,"low":22.25,"close":22.72,"volume":385702,"rsi_14":75.2,"sma_20":23.41,"sma_60":24.95,"sma_120":25.62},{"date":"2025-09-30","open":22.82,"high":23.19,"low":22.64,"close":22.96,"volume":377222,"rsi_14":75.58,"sma_20":23.52,"sma_60":24.92,"sma_120":25.61},{"date":"2025-10-01","open":23.08,"high":23.5,"low":22.99,"close":23.13,"volume":193236,"rsi_14":79.4,"sma_20":23.65,"sma_60":24.91,"sma_120":25.6},{"date":"2025-10-02","open":23.23,"high":23.42,"low":22.97,"close":23.23,"volume":284424,"rsi_14":78.89,"sma_20":23.79,"sma_60":24.89,"sma_120":25.6},{"date":"2025-10-03","open":23.38,"high":23.48,"low":22.76,"close":23.14,"volume":294547,"rsi_14":74.89,"sma_20":23.92,"sma_60":24.87,"sma_120":25.59},{"date":"2025-10-06","open":23.17,"high":23.37,"low":22.83,"close":22.99,"volume":307293,"rsi_14":69.21,"sma_20":24.05,"sma_60":24.83,"sma_120":25.59},{"date":"2025-10-07","open":22.85,"high":23.03,"low":22.56,"close":22.97,"volume":269515,"rsi_14":71.25,"sma_20":24.19,"sma_60":24.8,"sma_120":25.57},{"date":"2025-10-08","open":22.93,"high":23.09,"low":22.7,"close":22.94,"volume":160702,"rsi_14":67.73,"sma_20":24.31,"sma_60":24.77,"sma_120":25.56},{"date":"2025-10-09","open":22.83,"high":23.14,"low":22.67,"close":22.88,"volume":373514,"rsi_14":71.35,"sma_20":24.45,"sma_60":24.74,"sma_120":25.55},{"date":"2025-10-10","open":22.97,"high":23.22,"low":22.74,"close":22.74,"volume":184544,"rsi_14":76.97,"sma_20":24.56,"sma_60":24.71,"sma_120":25.53},{"date":"2025-10-13","open":22.78,"high":23.3,"low":22.71,"close":23.23,"volume":252204,"rsi_14":76.9,"sma_20":24.68,"sma_60":24.69,"sma_120":25.52},{"date":"2025-10-14","open":22.94,"high":23.5,"low":22.84,"close":23.29,"volume":443512,"rsi_14":73.24,"sma_20":24.77,"sma_60":24.67,"sma_120":25.51},{"date":"2025-10-15","open":23.19,"high":23.49,"low":22.14,"close":22.34,"volume":510104,"rsi_14":56.83,"sma_20":24.82,"sma_60":24.61,"sma_120":25.48},{"date":"2025-10-16","open":22.53,"high":22.53,"low":22.06,"close":22.24,"volume":286357,"rsi_14":49.25,"sma_20":24.85,"sma_60":24.56,"sma_120":25.46},{"date":"2025-10-17","open":22.24,"high":22.45,"low":21.79,"close":21.84,"volume":676062,"rsi_14":35.26,"sma_20":24.87,"sma_60":24.49,"sma_120":25.43},{"date":"2025-10-20","open":21.89,"high":22.34,"low":21.89,"close":22.26,"volume":156962,"rsi_14":39.06,"sma_20":24.93,"sma_60":24.43,"sma_120":25.41},{"date":"2025-10-21","open":22.1,"high":22.25,"low":21.76,"close":21.78,"volume":177177,"rsi_14":30.55,"sma_20":24.94,"sma_60":24.37,"sma_120":25.39},{"date":"2025-10-22","open":21.79,"high":22.15,"low":21.66,"close":22.01,"volume":291099,"rsi_14":33.17,"sma_20":24.94,"sma_60":24.32,"sma_120":25.37},{"date":"2025-10-23","open":22.25,"high":22.25,"low":21.72,"close":21.84,"volume":208382,"rsi_14":32.35,"sma_20":24.93,"sma_60":24.28,"sma_120":25.35},{"date":"2025-10-24","open":21.8,"high":21.94,"low":20.88,"close":20.93,"volume":708941,"rsi_14":26.88,"sma_20":24.86,"sma_60":24.23,"sma_120":25.31},{"date":"2025-10-27","open":21.79,"high":22.09,"low":21.1,"close":21.79,"volume":542251,"rsi_14":38.87,"sma_20":24.81,"sma_60":24.18,"sma_120":25.29},{"date":"2025-10-28","open":21.88,"high":22.29,"low":21.76,"close":22.07,"volume":356787,"rsi_14":42.23,"sma_20":24.76,"sma_60":24.14,"sma_120":25.27},{"date":"2025-10-29","open":21.93,"high":22.21,"low":21.84,"close":21.9,"volume":171330,"rsi_14":41.35,"sma_20":24.69,"sma_60":24.1,"sma_120":25.25},{"date":"2025-10-30","open":22.32,"high":22.33,"low":21.89,"close":22.0,"volume":247437,"rsi_14":43.39,"sma_20":24.63,"sma_60":24.07,"sma_120":25.24},{"date":"2025-10-31","open":21.97,"high":22.25,"low":21.9,"close":22.22,"volume":207487,"rsi_14":40.61,"sma_20":24.57,"sma_60":24.05,"sma_120":25.24},{"date":"2025-11-03","open":22.33,"high":22.92,"low":22.22,"close":22.65,"volume":473979,"rsi_14":44.46,"sma_20":24.56,"sma_60":24.04,"sma_120":25.23},{"date":"2025-11-04","open":22.59,"high":22.8,"low":22.25,"close":22.34,"volume":223853,"rsi_14":50.09,"sma_20":24.52,"sma_60":24.04,"sma_120":25.21},{"date":"2025-11-05","open":22.49,"high":22.59,"low":22.33,"close":22.46,"volume":173856,"rsi_14":52.22,"sma_20":24.5,"sma_60":24.04,"sma_120":25.2},{"date":"2025-11-06","open":22.46,"high":22.98,"low":22.32,"close":22.7,"volume":573058,"rsi_14":58.72,"sma_20":24.48,"sma_60":24.04,"sma_120":25.18},{"date":"2025-11-07","open":22.5,"high":22.7,"low":22.37,"close":22.7,"volume":192795,"rsi_14":48.92,"sma_20":24.45,"sma_60":24.02,"sma_120":25.17},{"date":"2025-11-10","open":22.6,"high":23.05,"low":22.6,"close":22.65,"volume":254471,"rsi_14":53.53,"sma_20":24.39,"sma_60":24.02,"sma_120":25.15},{"date":"2025-11-11","open":23.01,"high":23.25,"low":22.71,"close":22.96,"volume":322542,"rsi_14":54.25,"sma_20":24.34,"sma_60":24.03,"sma_120":25.13},{"date":"2025-11-12","open":23.05,"high":23.48,"low":22.89,"close":23.28,"volume":361528,"rsi_14":59.1,"sma_20":24.36,"sma_60":24.06,"sma_120":25.12},{"date":"2025-11-13","open":23.38,"high":23.68,"low":22.98,"close":23.26,"volume":415948,"rsi_14":72.41,"sma_20":24.39,"sma_60":24.09,"sma_120":25.11},{"date":"2025-11-14","open":23.26,"high":23.6,"low":22.94,"close":23.24,"volume":656969,"rsi_14":64.33,"sma_20":24.44,"sma_60":24.12,"sma_120":25.1},{"date":"2025-11-17","open":23.16,"high":23.43,"low":22.31,"close":22.56,"volume":341035,"rsi_14":49.22,"sma_20":24.42,"sma_60":24.13,"sma_120":25.08},{"date":"2025-11-18","open":22.49,"high":22.78,"low":22.09,"close":22.23,"volume":262984,"rsi_14":47.25,"sma_20":24.42,"sma_60":24.15,"sma_120":25.06},{"date":"2025-11-19","open":22.27,"high":22.43,"low":22.07,"close":22.2,"volume":133899,"rsi_14":45.29,"sma_20":24.4,"sma_60":24.17,"sma_120":25.05},{"date":"2025-11-20","open":22.23,"high":22.79,"low":22.06,"close":22.2,"volume":169848,"rsi_14":41.73,"sma_20":24.39,"sma_60":24.18,"sma_120":25.03},{"date":"2025-11-21","open":22.06,"high":22.19,"low":21.56,"close":21.93,"volume":366708,"rsi_14":30.29,"sma_20":24.41,"sma_60":24.19,"sma_120":25.01},{"date":"2025-11-24","open":21.87,"high":22.07,"low":21.68,"close":22.07,"volume":195209,"rsi_14":36.56,"sma_20":24.4,"sma_60":24.21,"sma_120":24.99},{"date":"2025-11-25","open":22.09,"high":22.63,"low":21.96,"close":22.4,"volume":180135,"rsi_14":40.68,"sma_20":24.39,"sma_60":24.22,"sma_120":24.98},{"date":"2025-11-26","open":22.42,"high":22.68,"low":22.36,"close":22.39,"volume":172209,"rsi_14":35.87,"sma_20":24.39,"sma_60":24.24,"sma_120":24.96},{"date":"2025-11-28","open":22.71,"high":22.71,"low":22.44,"close":22.67,"volume":77786,"rsi_14":49.5,"sma_20":24.39,"sma_60":24.27,"sma_120":24.95},{"date":"2025-12-01","open":22.67,"high":22.89,"low":22.06,"close":22.12,"volume":335567,"rsi_14":41.93,"sma_20":24.36,"sma_60":24.28,"sma_120":24.93},{"date":"2025-12-02","open":22.12,"high":22.25,"low":21.88,"close":22.04,"volume":191922,"rsi_14":34.95,"sma_20":24.3,"sma_60":24.3,"sma_120":24.92},{"date":"2025-12-03","open":21.86,"high":22.24,"low":21.86,"close":22.12,"volume":261431,"rsi_14":29.61,"sma_20":24.26,"sma_60":24.32,"sma_120":24.9},{"date":"2025-12-04","open":22.01,"high":22.4,"low":22.01,"close":22.13,"volume":211063,"rsi_14":30.03,"sma_20":24.21,"sma_60":24.34,"sma_120":24.88},{"date":"2025-12-05","open":22.09,"high":22.72,"low":22.0,"close":22.56,"volume":319147,"rsi_14":39.48,"sma_20":24.17,"sma_60":24.37,"sma_120":24.87},{"date":"2025-12-08","open":22.72,"high":22.79,"low":22.48,"close":22.6,"volume":194814,"rsi_14":50.72,"sma_20":24.16,"sma_60":24.39,"sma_120":24.85},{"date":"2025-12-09","open":22.5,"high":22.89,"low":22.43,"close":22.75,"volume":186280,"rsi_14":60.62,"sma_20":24.17,"sma_60":24.41,"sma_120":24.84},{"date":"2025-12-10","open":22.79,"high":22.79,"low":22.35,"close":22.49,"volume":112456,"rsi_14":55.67,"sma_20":24.14,"sma_60":24.42,"sma_120":24.82},{"date":"2025-12-11","open":22.49,"high":22.72,"low":22.36,"close":22.45,"volume":148469,"rsi_14":54.7,"sma_20":24.1,"sma_60":24.43,"sma_120":24.81},{"date":"2025-12-12","open":22.49,"high":22.56,"low":22.3,"close":22.45,"volume":125532,"rsi_14":60.85,"sma_20":24.06,"sma_60":24.43,"sma_120":24.79},{"date":"2025-12-15","open":22.46,"high":22.57,"low":21.86,"close":21.89,"volume":518559,"rsi_14":46.86,"sma_20":23.98,"sma_60":24.43,"sma_120":24.78},{"date":"2025-12-16","open":21.95,"high":22.28,"low":21.79,"close":21.81,"volume":428169,"rsi_14":38.41,"sma_20":23.94,"sma_60":24.43,"sma_120":24.76},{"date":"2025-12-17","open":21.86,"high":22.0,"low":21.69,"close":21.72,"volume":320664,"rsi_14":37.32,"sma_20":23.92,"sma_60":24.43,"sma_120":24.75},{"date":"2025-12-18","open":21.65,"high":22.45,"low":21.63,"close":21.8,"volume":628282,"rsi_14":32.06,"sma_20":23.89,"sma_60":24.41,"sma_120":24.72},{"date":"2025-12-19","open":21.77,"high":22.19,"low":21.56,"close":21.68,"volume":393791,"rsi_14":38.89,"sma_20":23.87,"sma_60":24.4,"sma_120":24.7},{"date":"2025-12-22","open":21.65,"high":21.86,"low":21.43,"close":21.72,"volume":710349,"rsi_14":41.98,"sma_20":23.86,"sma_60":24.38,"sma_120":24.68},{"date":"2025-12-23","open":21.86,"high":21.97,"low":21.64,"close":21.88,"volume":205821,"rsi_14":44.09,"sma_20":23.85,"sma_60":24.35,"sma_120":24.65},{"date":"2025-12-24","open":21.75,"high":22.18,"low":21.75,"close":22.04,"volume":145317,"rsi_14":47.88,"sma_20":23.83,"sma_60":24.33,"sma_120":24.62},{"date":"2025-12-26","open":22.09,"high":22.09,"low":21.73,"close":21.87,"volume":223943,"rsi_14":32.21,"sma_20":23.8,"sma_60":24.29,"sma_120":24.6},{"date":"2025-12-29","open":21.72,"high":22.07,"low":21.43,"close":21.49,"volume":821852,"rsi_14":25.71,"sma_20":23.73,"sma_60":24.25,"sma_120":24.57},{"date":"2025-12-30","open":21.49,"high":21.76,"low":21.47,"close":21.69,"volume":338209,"rsi_14":27.49,"sma_20":23.71,"sma_60":24.21,"sma_120":24.54},{"date":"2025-12-31","open":21.63,"high":21.66,"low":21.41,"close":21.61,"volume":325799,"rsi_14":29.61,"sma_20":23.69,"sma_60":24.18,"sma_120":24.51},{"date":"2026-01-02","open":21.63,"high":21.81,"low":21.52,"close":21.67,"volume":185657,"rsi_14":32.05,"sma_20":23.66,"sma_60":24.15,"sma_120":24.47},{"date":"2026-01-05","open":21.67,"high":21.89,"low":21.41,"close":21.69,"volume":424478,"rsi_14":32.63,"sma_20":23.64,"sma_60":24.11,"sma_120":24.44},{"date":"2026-01-06","open":21.64,"high":22.39,"low":21.61,"close":22.08,"volume":412321,"rsi_14":54.59,"sma_20":23.61,"sma_60":24.09,"sma_120":24.42},{"date":"2026-01-07","open":22.0,"high":22.26,"low":21.8,"close":22.13,"volume":315286,"rsi_14":58.14,"sma_20":23.59,"sma_60":24.07,"sma_120":24.39},{"date":"2026-01-08","open":22.13,"high":22.47,"low":21.94,"close":22.39,"volume":258821,"rsi_14":65.38,"sma_20":23.57,"sma_60":24.04,"sma_120":24.36},{"date":"2026-01-09","open":22.42,"high":22.89,"low":22.38,"close":22.66,"volume":314868,"rsi_14":68.24,"sma_20":23.58,"sma_60":24.02,"sma_120":24.34},{"date":"2026-01-12","open":22.64,"high":22.85,"low":22.43,"close":22.49,"volume":526180,"rsi_14":66.92,"sma_20":23.58,"sma_60":24.01,"sma_120":24.31},{"date":"2026-01-13","open":22.56,"high":22.81,"low":22.47,"close":22.62,"volume":588515,"rsi_14":68.03,"sma_20":23.59,"sma_60":24.01,"sma_120":24.28},{"date":"2026-01-14","open":22.77,"high":22.98,"low":22.65,"close":22.75,"volume":426966,"rsi_14":67.55,"sma_20":23.64,"sma_60":24.02,"sma_120":24.25},{"date":"2026-01-15","open":22.66,"high":22.83,"low":22.57,"close":22.63,"volume":295057,"rsi_14":62.31,"sma_20":23.68,"sma_60":24.02,"sma_120":24.22},{"date":"2026-01-16","open":22.45,"high":22.76,"low":22.45,"close":22.64,"volume":348220,"rsi_14":67.08,"sma_20":23.73,"sma_60":24.02,"sma_120":24.2},{"date":"2026-01-20","open":22.62,"high":22.85,"low":22.6,"close":22.84,"volume":284294,"rsi_14":82.51,"sma_20":23.79,"sma_60":24.03,"sma_120":24.17},{"date":"2026-01-21","open":23.02,"high":23.4,"low":22.88,"close":23.36,"volume":269363,"rsi_14":84.82,"sma_20":23.88,"sma_60":24.04,"sma_120":24.16},{"date":"2026-01-22","open":23.32,"high":23.54,"low":23.21,"close":23.35,"volume":353095,"rsi_14":87.55,"sma_20":23.96,"sma_60":24.08,"sma_120":24.15},{"date":"2026-01-23","open":23.48,"high":23.48,"low":22.89,"close":22.89,"volume":359600,"rsi_14":72.35,"sma_20":24.02,"sma_60":24.09,"sma_120":24.14},{"date":"2026-01-26","open":23.03,"high":23.07,"low":22.45,"close":22.73,"volume":262700,"rsi_14":68.18,"sma_20":24.06,"sma_60":24.09,"sma_120":24.12},{"date":"2026-01-27","open":22.7,"high":22.97,"low":22.53,"close":22.73,"volume":339400,"rsi_14":63.16,"sma_20":24.1,"sma_60":24.1,"sma_120":24.1},{"date":"2026-01-28","open":22.84,"high":22.94,"low":22.51,"close":22.62,"volume":308900,"rsi_14":59.56,"sma_20":24.16,"sma_60":24.1,"sma_120":24.08},{"date":"2026-01-29","open":22.86,"high":22.86,"low":22.37,"close":22.58,"volume":429100,"rsi_14":54.03,"sma_20":24.21,"sma_60":24.09,"sma_120":24.07},{"date":"2026-01-30","open":22.56,"high":22.7,"low":22.14,"close":22.16,"volume":680700,"rsi_14":39.77,"sma_20":24.24,"sma_60":24.07,"sma_120":24.06},{"date":"2026-02-02","open":22.54,"high":23.25,"low":22.34,"close":22.97,"volume":1133700,"rsi_14":57.66,"sma_20":24.31,"sma_60":24.08,"sma_120":24.06},{"date":"2026-02-03","open":23.19,"high":23.7,"low":23.03,"close":23.26,"volume":723400,"rsi_14":59.71,"sma_20":24.39,"sma_60":24.08,"sma_120":24.06},{"date":"2026-02-04","open":23.36,"high":23.71,"low":22.8,"close":22.89,"volume":480300,"rsi_14":51.99,"sma_20":24.44,"sma_60":24.07,"sma_120":24.06},{"date":"2026-02-05","open":22.87,"high":23.1,"low":22.65,"close":22.83,"volume":501100,"rsi_14":52.83,"sma_20":24.48,"sma_60":24.08,"sma_120":24.05},{"date":"2026-02-06","open":22.82,"high":23.36,"low":22.54,"close":23.23,"volume":564400,"rsi_14":50.39,"sma_20":24.49,"sma_60":24.08,"sma_120":24.05},{"date":"2026-02-09","open":23.2,"high":23.37,"low":22.92,"close":23.28,"volume":387300,"rsi_14":48.25,"sma_20":24.49,"sma_60":24.07,"sma_120":24.05},{"date":"2026-02-10","open":23.23,"high":23.74,"low":23.02,"close":23.41,"volume":646588,"rsi_14":71.38,"sma_20":24.02,"sma_60":24.09,"sma_120":24.14},{"date":"2026-02-11","open":23.54,"high":24.87,"low":23.54,"close":24.31,"volume":990193,"rsi_14":78.15,"sma_20":24.11,"sma_60":24.11,"sma_120":24.13},{"date":"2026-02-12","open":24.74,"high":25.02,"low":24.12,"close":24.16,"volume":717228,"rsi_14":72.38,"sma_20":24.2,"sma_60":24.13,"sma_120":24.12},{"date":"2026-02-13","open":24.43,"high":24.83,"low":23.98,"close":24.61,"volume":533109,"rsi_14":75.19,"sma_20":24.34,"sma_60":24.15,"sma_120":24.11},{"date":"2026-02-17","open":24.6,"high":24.73,"low":23.97,"close":24.41,"volume":419297,"rsi_14":63.47,"sma_20":24.75,"sma_60":24.13,"sma_120":24.14},{"date":"2026-02-18","open":24.55,"high":24.8,"low":24.4,"close":24.68,"volume":475500,"rsi_14":67.4,"sma_20":24.82,"sma_60":24.17,"sma_120":24.17},{"date":"2026-02-19","open":24.78,"high":24.87,"low":24.41,"close":24.69,"volume":384900,"rsi_14":68.07,"sma_20":24.86,"sma_60":24.2,"sma_120":24.19},{"date":"2026-02-20","open":24.51,"high":25.03,"low":24.41,"close":25.02,"volume":469834,"rsi_14":77.55,"sma_20":24.92,"sma_60":24.25,"sma_120":24.22},{"date":"2026-02-23","open":25.03,"high":25.8,"low":25.02,"close":25.77,"volume":734300,"rsi_14":77.14,"sma_20":25.04,"sma_60":24.3,"sma_120":24.25},{"date":"2026-02-24","open":25.72,"high":26.18,"low":25.09,"close":25.27,"volume":722371,"rsi_14":76.54,"sma_20":24.76,"sma_60":24.23,"sma_120":24.13},{"date":"2026-02-25","open":25.4,"high":25.48,"low":24.97,"close":25.24,"volume":166263,"rsi_14":72.49,"sma_20":25.25,"sma_60":24.38,"sma_120":24.31},{"date":"2026-02-26","open":24.97,"high":25.38,"low":24.95,"close":25.33,"volume":204564,"rsi_14":75.0,"sma_20":25.06,"sma_60":24.28,"sma_120":24.16},{"date":"2026-02-27","open":25.35,"high":25.41,"low":25.11,"close":25.25,"volume":312304,"rsi_14":75.71,"sma_20":25.2,"sma_60":24.32,"sma_120":24.17},{"date":"2026-03-02","open":25.55,"high":25.84,"low":25.18,"close":25.72,"volume":322435,"rsi_14":78.07,"sma_20":25.63,"sma_60":24.52,"sma_120":24.41},{"date":"2026-03-03","open":25.5,"high":26.16,"low":25.37,"close":25.86,"volume":438674,"rsi_14":78.12,"sma_20":25.75,"sma_60":24.57,"sma_120":24.45},{"date":"2026-03-04","open":25.89,"high":26.1,"low":25.5,"close":25.7,"volume":246802,"rsi_14":71.87,"sma_20":25.62,"sma_60":24.43,"sma_120":24.25},{"date":"2026-03-05","open":25.73,"high":25.76,"low":25.39,"close":25.63,"volume":660519,"rsi_14":70.86,"sma_20":25.75,"sma_60":24.47,"sma_120":24.28},{"date":"2026-03-06","open":25.7,"high":25.7,"low":25.1,"close":25.27,"volume":403372,"rsi_14":73.61,"sma_20":25.85,"sma_60":24.49,"sma_120":24.31},{"date":"2026-03-09","open":25.25,"high":26.07,"low":25.13,"close":25.97,"volume":503729,"rsi_14":69.64,"sma_20":26.2,"sma_60":24.76,"sma_120":24.58},{"date":"2026-03-10","open":26.09,"high":26.53,"low":25.88,"close":26.11,"volume":339339,"rsi_14":68.66,"sma_20":26.35,"sma_60":24.81,"sma_120":24.61},{"date":"2026-03-11","open":26.23,"high":26.48,"low":25.89,"close":26.21,"volume":391591,"rsi_14":73.6,"sma_20":26.3,"sma_60":24.66,"sma_120":24.41},{"date":"2026-03-12","open":26.21,"high":26.38,"low":26.03,"close":26.17,"volume":316623,"rsi_14":65.88,"sma_20":26.6,"sma_60":24.92,"sma_120":24.68},{"date":"2026-03-13","open":26.05,"high":26.17,"low":25.71,"close":26.0,"volume":162976,"rsi_14":67.58,"sma_20":26.52,"sma_60":24.78,"sma_120":24.49},{"date":"2026-03-16","open":26.13,"high":26.25,"low":25.95,"close":26.16,"volume":159226,"rsi_14":66.43,"sma_20":26.67,"sma_60":24.84,"sma_120":24.52},{"date":"2026-03-17","open":26.25,"high":26.29,"low":25.99,"close":26.02,"volume":266925,"rsi_14":63.95,"sma_20":26.76,"sma_60":24.9,"sma_120":24.56},{"date":"2026-03-18","open":26.15,"high":26.16,"low":25.76,"close":26.1,"volume":168732,"rsi_14":63.82,"sma_20":26.86,"sma_60":24.95,"sma_120":24.6},{"date":"2026-03-19","open":26.07,"high":27.59,"low":25.94,"close":27.1,"volume":756983,"rsi_14":74.87,"sma_20":26.99,"sma_60":25.02,"sma_120":24.64},{"date":"2026-03-20","open":27.09,"high":27.32,"low":26.46,"close":26.64,"volume":429369,"rsi_14":62.47,"sma_20":27.11,"sma_60":25.09,"sma_120":24.69},{"date":"2026-03-23","open":26.41,"high":26.83,"low":26.02,"close":26.64,"volume":403608,"rsi_14":60.96,"sma_20":27.19,"sma_60":25.16,"sma_120":24.73},{"date":"2026-03-24","open":26.61,"high":27.55,"low":26.44,"close":27.36,"volume":487970,"rsi_14":70.14,"sma_20":27.3,"sma_60":25.24,"sma_120":24.78},{"date":"2026-03-25","open":27.31,"high":27.55,"low":26.92,"close":27.26,"volume":204043,"rsi_14":69.66,"sma_20":27.41,"sma_60":25.32,"sma_120":24.83},{"date":"2026-03-26","open":27.14,"high":27.68,"low":27.14,"close":27.53,"volume":212952,"rsi_14":77.88,"sma_20":27.52,"sma_60":25.4,"sma_120":24.88},{"date":"2026-03-27","open":27.49,"high":28.07,"low":27.49,"close":27.63,"volume":430412,"rsi_14":74.1,"sma_20":27.65,"sma_60":25.48,"sma_120":24.94},{"date":"2026-03-30","open":27.69,"high":28.05,"low":26.51,"close":26.83,"volume":735485,"rsi_14":58.8,"sma_20":27.71,"sma_60":25.54,"sma_120":24.98},{"date":"2026-03-31","open":26.76,"high":27.52,"low":26.06,"close":26.36,"volume":327587,"rsi_14":51.59,"sma_20":27.73,"sma_60":25.6,"sma_120":25.01},{"date":"2026-04-01","open":26.31,"high":26.59,"low":26.15,"close":26.28,"volume":270734,"rsi_14":51.16,"sma_20":27.76,"sma_60":25.66,"sma_120":25.04},{"date":"2026-04-02","open":26.5,"high":26.97,"low":26.37,"close":26.85,"volume":197146,"rsi_14":58.61,"sma_20":27.83,"sma_60":25.72,"sma_120":25.08},{"date":"2026-04-06","open":26.85,"high":27.07,"low":26.74,"close":26.86,"volume":296306,"rsi_14":57.37,"sma_20":27.91,"sma_60":25.8,"sma_120":25.11},{"date":"2026-04-07","open":26.95,"high":27.06,"low":26.43,"close":26.43,"volume":315447,"rsi_14":54.03,"sma_20":27.93,"sma_60":25.87,"sma_120":25.15},{"date":"2026-04-08","open":26.05,"high":26.08,"low":25.31,"close":25.76,"volume":549526,"rsi_14":46.98,"sma_20":27.92,"sma_60":25.93,"sma_120":25.18},{"date":"2026-04-09","open":25.75,"high":26.04,"low":25.16,"close":25.27,"volume":281252,"rsi_14":32.29,"sma_20":27.87,"sma_60":25.98,"sma_120":25.2},{"date":"2026-04-10","open":25.37,"high":25.54,"low":25.03,"close":25.05,"volume":156636,"rsi_14":33.85,"sma_20":27.81,"sma_60":26.03,"sma_120":25.22},{"date":"2026-04-13","open":25.05,"high":25.51,"low":24.99,"close":25.16,"volume":212611,"rsi_14":35.35,"sma_20":27.76,"sma_60":26.08,"sma_120":25.23},{"date":"2026-04-14","open":25.35,"high":25.35,"low":24.13,"close":24.45,"volume":542906,"rsi_14":21.17,"sma_20":27.67,"sma_60":26.12,"sma_120":25.24},{"date":"2026-04-15","open":24.34,"high":24.73,"low":24.34,"close":24.52,"volume":210609,"rsi_14":22.62,"sma_20":27.6,"sma_60":26.15,"sma_120":25.24},{"date":"2026-04-16","open":24.54,"high":24.77,"low":24.33,"close":24.35,"volume":179314,"rsi_14":17.67,"sma_20":27.5,"sma_60":26.19,"sma_120":25.24},{"date":"2026-04-17","open":24.5,"high":24.5,"low":23.47,"close":23.81,"volume":797257,"rsi_14":14.26,"sma_20":27.33,"sma_60":26.22,"sma_120":25.24},{"date":"2026-04-20","open":23.87,"high":23.99,"low":23.4,"close":23.44,"volume":462559,"rsi_14":15.5,"sma_20":27.16,"sma_60":26.24,"sma_120":25.23},{"date":"2026-04-21","open":23.49,"high":23.77,"low":23.28,"close":23.63,"volume":459708,"rsi_14":20.58,"sma_20":27.01,"sma_60":26.27,"sma_120":25.22},{"date":"2026-04-22","open":23.63,"high":23.73,"low":23.43,"close":23.54,"volume":539726,"rsi_14":20.53,"sma_20":26.81,"sma_60":26.29,"sma_120":25.22},{"date":"2026-04-23","open":23.54,"high":24.27,"low":23.54,"close":24.05,"volume":543395,"rsi_14":19.37,"sma_20":26.64,"sma_60":26.32,"sma_120":25.22},{"date":"2026-04-24","open":24.22,"high":24.22,"low":23.64,"close":23.73,"volume":502176,"rsi_14":17.97,"sma_20":26.44,"sma_60":26.34,"sma_120":25.22},{"date":"2026-04-27","open":23.45,"high":24.72,"low":23.35,"close":24.26,"volume":740532,"rsi_14":28.16,"sma_20":26.26,"sma_60":26.37,"sma_120":25.22},{"date":"2026-04-28","open":24.5,"high":25.41,"low":24.4,"close":25.23,"volume":676104,"rsi_14":45.03,"sma_20":26.18,"sma_60":26.41,"sma_120":25.23},{"date":"2026-04-29","open":25.18,"high":25.61,"low":25.05,"close":25.41,"volume":484995,"rsi_14":51.44,"sma_20":26.13,"sma_60":26.45,"sma_120":25.23},{"date":"2026-04-30","open":25.56,"high":25.56,"low":25.14,"close":25.36,"volume":275033,"rsi_14":53.28,"sma_20":26.08,"sma_60":26.49,"sma_120":25.25},{"date":"2026-05-01","open":25.35,"high":25.35,"low":24.83,"close":24.93,"volume":369706,"rsi_14":47.67,"sma_20":25.98,"sma_60":26.52,"sma_120":25.27},{"date":"2026-05-04","open":24.97,"high":25.15,"low":24.72,"close":25.07,"volume":254603,"rsi_14":56.81,"sma_20":25.88,"sma_60":26.55,"sma_120":25.28},{"date":"2026-05-05","open":25.0,"high":25.22,"low":24.83,"close":24.95,"volume":351214,"rsi_14":54.77,"sma_20":25.81,"sma_60":26.58,"sma_120":25.3},{"date":"2026-05-06","open":24.79,"high":25.0,"low":24.17,"close":24.47,"volume":609581,"rsi_14":51.16,"sma_20":25.74,"sma_60":26.6,"sma_120":25.31},{"date":"2026-05-07","open":24.26,"high":24.49,"low":23.86,"close":24.35,"volume":501084,"rsi_14":56.05,"sma_20":25.69,"sma_60":26.62,"sma_120":25.32},{"date":"2026-05-08","open":24.41,"high":24.72,"low":24.15,"close":24.26,"volume":347522,"rsi_14":52.59,"sma_20":25.62,"sma_60":26.61,"sma_120":25.33},{"date":"2026-05-11","open":24.36,"high":24.39,"low":23.76,"close":24.03,"volume":595508,"rsi_14":48.32,"sma_20":25.53,"sma_60":26.61,"sma_120":25.34},{"date":"2026-05-12","open":24.16,"high":24.8,"low":23.77,"close":24.67,"volume":504554,"rsi_14":55.08,"sma_20":25.51,"sma_60":26.62,"sma_120":25.35},{"date":"2026-05-13","open":24.55,"high":24.84,"low":24.08,"close":24.24,"volume":280420,"rsi_14":46.38,"sma_20":25.47,"sma_60":26.61,"sma_120":25.36},{"date":"2026-05-14","open":24.42,"high":24.72,"low":24.21,"close":24.67,"volume":347361,"rsi_14":53.29,"sma_20":25.45,"sma_60":26.61,"sma_120":25.37},{"date":"2026-05-15","open":24.83,"high":24.97,"low":24.44,"close":24.53,"volume":375845,"rsi_14":46.93,"sma_20":25.46,"sma_60":26.59,"sma_120":25.37},{"date":"2026-05-18","open":24.82,"high":24.94,"low":24.22,"close":24.8,"volume":467165,"rsi_14":38.03,"sma_20":25.5,"sma_60":26.59,"sma_120":25.38},{"date":"2026-05-19","open":24.89,"high":24.89,"low":24.54,"close":24.62,"volume":247538,"rsi_14":33.86,"sma_20":25.52,"sma_60":26.57,"sma_120":25.38},{"date":"2026-05-20","open":24.66,"high":24.82,"low":24.03,"close":24.36,"volume":378834,"rsi_14":32.26,"sma_20":25.54,"sma_60":26.55,"sma_120":25.39},{"date":"2026-05-21","open":24.48,"high":24.57,"low":24.19,"close":24.24,"volume":334827,"rsi_14":34.79,"sma_20":25.52,"sma_60":26.52,"sma_120":25.39},{"date":"2026-05-22","open":24.11,"high":24.33,"low":24.08,"close":24.29,"volume":295883,"rsi_14":33.25,"sma_20":25.51,"sma_60":26.49,"sma_120":25.39},{"date":"2026-05-26","open":24.37,"high":24.6,"low":24.15,"close":24.41,"volume":335408,"rsi_14":36.24,"sma_20":25.49,"sma_60":26.47,"sma_120":25.39},{"date":"2026-05-27","open":24.16,"high":24.58,"low":24.11,"close":24.35,"volume":186376,"rsi_14":40.42,"sma_20":25.42,"sma_60":26.43,"sma_120":25.4},{"date":"2026-05-28","open":24.41,"high":24.92,"low":24.27,"close":24.72,"volume":361258,"rsi_14":47.17,"sma_20":25.35,"sma_60":26.4,"sma_120":25.4},{"date":"2026-05-29","open":24.7,"high":24.85,"low":24.23,"close":24.26,"volume":263552,"rsi_14":50.0,"sma_20":25.26,"sma_60":26.37,"sma_120":25.4},{"date":"2026-06-01","open":24.26,"high":24.89,"low":24.21,"close":24.71,"volume":268031,"rsi_14":58.48,"sma_20":25.22,"sma_60":26.34,"sma_120":25.4},{"date":"2026-06-02","open":24.55,"high":25.08,"low":24.55,"close":24.89,"volume":370916,"rsi_14":53.19,"sma_20":25.18,"sma_60":26.32,"sma_120":25.41},{"date":"2026-06-03","open":24.82,"high":25.11,"low":24.67,"close":24.81,"volume":305741,"rsi_14":58.9,"sma_20":25.14,"sma_60":26.29,"sma_120":25.42},{"date":"2026-06-04","open":24.87,"high":25.65,"low":24.83,"close":25.38,"volume":444778,"rsi_14":60.7,"sma_20":25.16,"sma_60":26.27,"sma_120":25.43},{"date":"2026-06-05","open":25.42,"high":25.6,"low":24.87,"close":25.01,"volume":250586,"rsi_14":56.71,"sma_20":25.16,"sma_60":26.24,"sma_120":25.45},{"date":"2026-06-08","open":25.66,"high":25.66,"low":24.93,"close":24.93,"volume":202767,"rsi_14":52.02,"sma_20":25.2,"sma_60":26.21,"sma_120":25.46},{"date":"2026-06-09","open":25.0,"high":25.05,"low":24.43,"close":24.77,"volume":192762,"rsi_14":52.17,"sma_20":25.23,"sma_60":26.18,"sma_120":25.48},{"date":"2026-06-10","open":24.91,"high":25.15,"low":24.62,"close":24.65,"volume":203290,"rsi_14":54.55,"sma_20":25.23,"sma_60":26.14,"sma_120":25.49},{"date":"2026-06-11","open":24.84,"high":24.89,"low":24.37,"close":24.53,"volume":182141,"rsi_14":54.55,"sma_20":25.25,"sma_60":26.1,"sma_120":25.5},{"date":"2026-06-12","open":24.36,"high":24.78,"low":24.32,"close":24.43,"volume":239980,"rsi_14":52.24,"sma_20":25.23,"sma_60":26.06,"sma_120":25.51},{"date":"2026-06-15","open":24.26,"high":24.26,"low":24.01,"close":24.01,"volume":335036,"rsi_14":44.38,"sma_20":25.21,"sma_60":26.0,"sma_120":25.51},{"date":"2026-06-16","open":23.92,"high":24.03,"low":23.49,"close":23.71,"volume":357783,"rsi_14":41.65,"sma_20":25.15,"sma_60":25.94,"sma_120":25.51},{"date":"2026-06-17","open":23.78,"high":23.84,"low":23.62,"close":23.72,"volume":166390,"rsi_14":35.51,"sma_20":25.11,"sma_60":25.88,"sma_120":25.52},{"date":"2026-06-18","open":23.55,"high":23.69,"low":22.89,"close":22.96,"volume":501068,"rsi_14":32.64,"sma_20":25.04,"sma_60":25.79,"sma_120":25.52},{"date":"2026-06-22","open":23.5,"high":23.99,"low":23.42,"close":23.83,"volume":468505,"rsi_14":39.44,"sma_20":25.01,"sma_60":25.72,"sma_120":25.52},{"date":"2026-06-23","open":24.07,"high":24.07,"low":23.7,"close":23.97,"volume":282006,"rsi_14":38.72,"sma_20":25.0,"sma_60":25.65,"sma_120":25.52},{"date":"2026-06-24","open":24.07,"high":24.07,"low":23.54,"close":23.66,"volume":389523,"rsi_14":36.79,"sma_20":24.96,"sma_60":25.57,"sma_120":25.52},{"date":"2026-06-25","open":23.49,"high":23.97,"low":23.48,"close":23.85,"volume":232123,"rsi_14":30.52,"sma_20":24.93,"sma_60":25.51,"sma_120":25.52},{"date":"2026-06-26","open":23.82,"high":24.0,"low":23.77,"close":23.9,"volume":212279,"rsi_14":34.59,"sma_20":24.89,"sma_60":25.46,"sma_120":25.53},{"date":"2026-06-29","open":23.9,"high":23.9,"low":23.34,"close":23.42,"volume":245624,"rsi_14":31.14,"sma_20":24.85,"sma_60":25.4,"sma_120":25.53},{"date":"2026-06-30","open":23.43,"high":23.51,"low":23.14,"close":23.41,"volume":384107,"rsi_14":32.41,"sma_20":24.78,"sma_60":25.33,"sma_120":25.52},{"date":"2026-07-01","open":23.71,"high":23.71,"low":23.14,"close":23.18,"volume":308458,"rsi_14":31.45,"sma_20":24.69,"sma_60":25.25,"sma_120":25.53},{"date":"2026-07-02","open":23.16,"high":23.36,"low":23.04,"close":23.24,"volume":295403,"rsi_14":33.58,"sma_20":24.61,"sma_60":25.19,"sma_120":25.53},{"date":"2026-07-06","open":23.18,"high":23.27,"low":22.86,"close":23.21,"volume":223104,"rsi_14":34.18,"sma_20":24.5,"sma_60":25.13,"sma_120":25.53},{"date":"2026-07-07","open":23.25,"high":23.31,"low":22.99,"close":23.28,"volume":239290,"rsi_14":39.55,"sma_20":24.41,"sma_60":25.09,"sma_120":25.54},{"date":"2026-07-08","open":23.34,"high":23.92,"low":23.34,"close":23.82,"volume":346801,"rsi_14":51.44,"sma_20":24.36,"sma_60":25.06,"sma_120":25.55},{"date":"2026-07-09","open":23.67,"high":23.91,"low":23.67,"close":23.87,"volume":189845,"rsi_14":51.94,"sma_20":24.31,"sma_60":25.02,"sma_120":25.55},{"date":"2026-07-10","open":23.9,"high":23.92,"low":23.65,"close":23.79,"volume":143616,"rsi_14":63.41,"sma_20":24.27,"sma_60":25.0,"sma_120":25.56},{"date":"2026-07-13","open":23.97,"high":24.19,"low":23.87,"close":24.1,"volume":273059,"rsi_14":55.38,"sma_20":24.25,"sma_60":24.99,"sma_120":25.57},{"date":"2026-07-14","open":24.1,"high":24.38,"low":24.1,"close":24.35,"volume":227780,"rsi_14":57.2,"sma_20":24.24,"sma_60":24.98,"sma_120":25.58},{"date":"2026-07-15","open":24.41,"high":24.47,"low":23.93,"close":23.99,"volume":157246,"rsi_14":55.96,"sma_20":24.24,"sma_60":24.97,"sma_120":25.59},{"date":"2026-07-16","open":23.94,"high":24.26,"low":23.94,"close":24.0,"volume":162562,"rsi_14":53.08,"sma_20":24.25,"sma_60":24.97,"sma_120":25.6},{"date":"2026-07-17","open":24.11,"high":24.15,"low":23.67,"close":23.84,"volume":201789,"rsi_14":48.9,"sma_20":24.26,"sma_60":24.96,"sma_120":25.61},{"date":"2026-07-20","open":23.69,"high":23.86,"low":23.59,"close":23.76,"volume":179375,"rsi_14":57.58,"sma_20":24.3,"sma_60":24.96,"sma_120":25.62},{"date":"2026-07-21","open":23.77,"high":24.09,"low":23.77,"close":24.07,"volume":151037,"rsi_14":62.98,"sma_20":24.31,"sma_60":24.95,"sma_120":25.63},{"date":"2026-07-22","open":23.92,"high":24.35,"low":23.92,"close":24.32,"volume":189334,"rsi_14":72.24,"sma_20":24.33,"sma_60":24.95,"sma_120":25.64},{"date":"2026-07-23","open":24.41,"high":24.53,"low":24.18,"close":24.18,"volume":163820,"rsi_14":67.78,"sma_20":24.36,"sma_60":24.94,"sma_120":25.65},{"date":"2026-07-24","open":24.16,"high":24.32,"low":23.99,"close":24.12,"volume":284202,"rsi_14":67.03,"sma_20":24.37,"sma_60":24.91,"sma_120":25.66},{"date":"2026-07-27","open":24.1,"high":25.2,"low":23.97,"close":25.02,"volume":496576,"rsi_14":74.86,"sma_20":24.43,"sma_60":24.89,"sma_120":25.67},{"date":"2026-07-28","open":24.79,"high":25.88,"low":24.79,"close":25.29,"volume":323429,"rsi_14":72.81,"sma_20":24.53,"sma_60":24.88,"sma_120":25.68},{"date":"2026-07-29","open":25.29,"high":25.73,"low":25.15,"close":25.33,"volume":312483,"rsi_14":72.73,"sma_20":24.62,"sma_60":24.88,"sma_120":25.7},{"date":"2026-07-30","open":25.63,"high":25.72,"low":25.31,"close":25.57,"volume":290463,"rsi_14":76.3,"sma_20":24.75,"sma_60":24.87,"sma_120":25.71},{"date":"2026-07-31","open":25.62,"high":25.62,"low":25.14,"close":25.33,"volume":207352,"rsi_14":68.64,"sma_20":24.85,"sma_60":24.87,"sma_120":25.72},{"date":"2026-08-03","open":25.26,"high":25.54,"low":25.05,"close":25.5,"volume":366369,"rsi_14":67.88,"sma_20":24.97,"sma_60":24.88,"sma_120":25.77},{"date":"2026-08-04","open":25.5,"high":25.77,"low":25.1,"close":25.12,"volume":474274,"rsi_14":67.47,"sma_20":25.07,"sma_60":24.88,"sma_120":25.78},{"date":"2026-08-05","open":25.81,"high":25.81,"low":24.46,"close":24.8,"volume":1023621,"rsi_14":61.16,"sma_20":25.12,"sma_60":24.89,"sma_120":25.78},{"date":"2026-08-06","open":24.99,"high":25.06,"low":24.71,"close":24.72,"volume":675990},{"date":"2026-08-07","open":24.5,"high":24.7,"low":24.22,"close":24.62,"volume":573293,"rsi_14":53.37,"sma_20":25.17,"sma_60":24.89,"sma_120":25.77},{"date":"2026-08-10","open":24.75,"high":25.02,"low":24.64,"close":24.79,"volume":352985},{"date":"2026-08-11","open":24.79,"high":24.91,"low":24.41,"close":24.73,"volume":278802,"rsi_14":47.64,"sma_20":25.17,"sma_60":24.88,"sma_120":25.76},{"date":"2026-08-12","open":24.65,"high":25.28,"low":24.65,"close":25.1,"volume":301328,"rsi_14":54.07,"sma_20":25.19,"sma_60":24.88,"sma_120":25.75},{"date":"2026-08-13","open":25.09,"high":25.32,"low":24.77,"close":24.88,"volume":318183,"rsi_14":52.02,"sma_20":25.21,"sma_60":24.87,"sma_120":25.74},{"date":"2026-08-14","open":24.93,"high":25.51,"low":24.82,"close":25.42,"volume":882207,"rsi_14":47.26,"sma_20":25.26,"sma_60":24.87,"sma_120":25.72},{"date":"2026-08-17","open":25.54,"high":25.99,"low":25.5,"close":25.93,"volume":450728,"rsi_14":50.25,"sma_20":25.34,"sma_60":24.89,"sma_120":25.72},{"date":"2026-08-18","open":25.76,"high":25.92,"low":25.38,"close":25.67,"volume":238404,"rsi_14":46.73,"sma_20":25.39,"sma_60":24.9,"sma_120":25.71},{"date":"2026-08-19","open":25.72,"high":26.1,"low":25.55,"close":26.07,"volume":317926,"rsi_14":48.65,"sma_20":25.44,"sma_60":24.92,"sma_120":25.71},{"date":"2026-08-20","open":26.24,"high":26.45,"low":26.02,"close":26.07,"volume":221863},{"date":"2026-08-21","open":26.07,"high":26.42,"low":26.07,"close":26.3,"volume":177267,"rsi_14":52.11,"sma_20":25.59,"sma_60":24.96,"sma_120":25.7},{"date":"2026-08-24","open":26.33,"high":26.44,"low":25.98,"close":26.38,"volume":281469,"rsi_14":58.23,"sma_20":25.63,"sma_60":24.98,"sma_120":25.69},{"date":"2026-08-25","open":26.43,"high":26.56,"low":26.17,"close":26.47,"volume":186719,"rsi_14":64.42,"sma_20":25.65,"sma_60":25.01,"sma_120":25.69},{"date":"2026-08-26","open":26.22,"high":26.39,"low":26.03,"close":26.19,"volume":204495,"rsi_14":61.13,"sma_20":25.67,"sma_60":25.02,"sma_120":25.68},{"date":"2026-08-27","open":26.01,"high":26.44,"low":26.01,"close":26.34,"volume":211784,"rsi_14":75.6,"sma_20":25.67,"sma_60":25.04,"sma_120":25.68},{"date":"2026-08-28","open":26.01,"high":26.39,"low":26.01,"close":26.18,"volume":129116,"rsi_14":70.75,"sma_20":25.69,"sma_60":25.05,"sma_120":25.67},{"date":"2026-08-31","open":26.29,"high":26.69,"low":26.29,"close":26.5,"volume":204383},{"date":"2026-09-01","open":26.62,"high":26.72,"low":26.25,"close":26.44,"volume":184570,"rsi_14":70.3,"sma_20":25.74,"sma_60":25.07,"sma_120":25.66},{"date":"2026-09-02","open":26.39,"high":26.55,"low":26.23,"close":26.54,"volume":125611,"rsi_14":76.1,"sma_20":25.8,"sma_60":25.09,"sma_120":25.65},{"date":"2026-09-03","open":26.5,"high":26.51,"low":25.96,"close":26.27,"volume":274618,"rsi_14":64.6,"sma_20":25.84,"sma_60":25.1,"sma_120":25.64},{"date":"2026-09-04","open":26.26,"high":26.54,"low":26.13,"close":26.48,"volume":138436,"rsi_14":60.54,"sma_20":25.94,"sma_60":25.13,"sma_120":25.63},{"date":"2026-09-08","open":26.89,"high":26.91,"low":26.63,"close":26.66,"volume":342754},{"date":"2026-09-09","open":26.94,"high":26.94,"low":26.5,"close":26.77,"volume":231419,"rsi_14":65.63,"sma_20":26.13,"sma_60":25.18,"sma_120":25.62},{"date":"2026-09-10","open":26.94,"high":26.94,"low":26.67,"close":26.87,"volume":222003,"rsi_14":67.09,"sma_20":26.22,"sma_60":25.22,"sma_120":25.61},{"date":"2026-09-11","open":26.8,"high":26.85,"low":26.42,"close":26.53,"volume":206734,"rsi_14":54.69,"sma_20":26.3,"sma_60":25.25,"sma_120":25.6},{"date":"2026-09-14","open":26.56,"high":26.56,"low":26.04,"close":26.14,"volume":225231,"rsi_14":45.65,"sma_20":26.34,"sma_60":25.29,"sma_120":25.58},{"date":"2026-09-15","open":26.0,"high":26.35,"low":26.0,"close":26.14,"volume":271699,"rsi_14":43.82,"sma_20":26.35,"sma_60":25.33,"sma_120":25.56},{"date":"2026-09-16","open":26.14,"high":26.37,"low":25.7,"close":25.85,"volume":231253,"rsi_14":43.66,"sma_20":26.36,"sma_60":25.35,"sma_120":25.54},{"date":"2026-09-17","open":25.8,"high":26.21,"low":25.7,"close":26.16,"volume":237464,"rsi_14":46.83,"sma_20":26.36,"sma_60":25.38,"sma_120":25.52},{"date":"2026-09-18","open":26.31,"high":26.31,"low":25.85,"close":25.87,"volume":310717,"rsi_14":44.78,"sma_20":26.35,"sma_60":25.41,"sma_120":25.49},{"date":"2026-09-21","open":25.7,"high":25.96,"low":25.65,"close":25.8,"volume":184162,"rsi_14":37.13,"sma_20":26.33,"sma_60":25.43,"sma_120":25.47},{"date":"2026-09-22","open":25.71,"high":25.95,"low":25.62,"close":25.86,"volume":96304,"rsi_14":39.34,"sma_20":26.3,"sma_60":25.45,"sma_120":25.45},{"date":"2026-09-23","open":25.93,"high":25.93,"low":25.43,"close":25.55,"volume":283499,"rsi_14":33.11,"sma_20":26.26,"sma_60":25.48,"sma_120":25.44},{"date":"2026-09-24","open":26.24,"high":26.24,"low":25.06,"close":25.2,"volume":293008,"rsi_14":32.17,"sma_20":26.21,"sma_60":25.5,"sma_120":25.41},{"date":"2026-09-25","open":25.04,"high":25.25,"low":24.93,"close":25.15,"volume":373945,"rsi_14":26.67,"sma_20":26.15,"sma_60":25.52,"sma_120":25.39},{"date":"2026-09-28","open":25.1,"high":25.29,"low":24.71,"close":24.83,"volume":297081,"rsi_14":19.4,"sma_20":26.08,"sma_60":25.54,"sma_120":25.36},{"date":"2026-09-29","open":24.84,"high":24.84,"low":24.31,"close":24.38,"volume":261341,"rsi_14":14.11,"sma_20":25.97,"sma_60":25.55,"sma_120":25.34},{"date":"2026-09-30","open":24.51,"high":24.74,"low":24.29,"close":24.29,"volume":214673},{"date":"2026-10-01","open":24.45,"high":24.45,"low":24.01,"close":24.34,"volume":625671,"rsi_14":13.86,"sma_20":25.76,"sma_60":25.56,"sma_120":25.31},{"date":"2026-10-02","open":24.26,"high":24.65,"low":24.26,"close":24.53,"volume":239541,"rsi_14":21.55,"sma_20":25.67,"sma_60":25.56,"sma_120":25.29},{"date":"2026-10-05","open":24.53,"high":24.95,"low":24.52,"close":24.79,"volume":334440,"rsi_14":28.16,"sma_20":25.59,"sma_60":25.56,"sma_120":25.28},{"date":"2026-10-06","open":24.87,"high":24.9,"low":24.64,"close":24.67,"volume":407373,"rsi_14":29.79,"sma_20":25.49,"sma_60":25.56,"sma_120":25.28},{"date":"2026-10-07","open":24.5,"high":24.73,"low":24.45,"close":24.6,"volume":463531},{"date":"2026-10-08","open":24.8,"high":25.12,"low":24.61,"close":24.65,"volume":238082,"rsi_14":25.0,"sma_20":25.27,"sma_60":25.56,"sma_120":25.26},{"date":"2026-10-09","open":24.72,"high":24.84,"low":24.59,"close":24.62,"volume":186257,"rsi_14":25.42,"sma_20":25.17,"sma_60":25.56,"sma_120":25.26},{"date":"2026-10-12","open":24.69,"high":25.09,"low":24.69,"close":24.9,"volume":245002,"rsi_14":31.68,"sma_20":25.11,"sma_60":25.57,"sma_120":25.27},{"date":"2026-10-13","open":25.0,"high":25.24,"low":24.93,"close":25.18,"volume":246746,"rsi_14":42.86,"sma_20":25.06,"sma_60":25.58,"sma_120":25.27},{"date":"2026-10-14","open":25.05,"high":25.2,"low":24.79,"close":24.87,"volume":263853,"rsi_14":43.61,"sma_20":25.01,"sma_60":25.59,"sma_120":25.27},{"date":"2026-10-15","open":25.04,"high":25.22,"low":25.02,"close":25.19,"volume":236103,"rsi_14":50.71,"sma_20":24.96,"sma_60":25.59,"sma_120":25.27},{"date":"2026-10-16","open":25.33,"high":25.75,"low":25.32,"close":25.75,"volume":271698,"rsi_14":65.03,"sma_20":24.96,"sma_60":25.61,"sma_120":25.27},{"date":"2026-10-19","open":25.92,"high":25.95,"low":25.48,"close":25.7,"volume":261164,"rsi_14":74.81,"sma_20":24.95,"sma_60":25.62,"sma_120":25.27},{"date":"2026-10-20","open":25.61,"high":25.85,"low":25.48,"close":25.63,"volume":241302,"rsi_14":75.38,"sma_20":24.94,"sma_60":25.62,"sma_120":25.26},{"date":"2026-10-21","open":25.94,"high":25.98,"low":25.72,"close":25.73,"volume":287872,"rsi_14":75.84,"sma_20":24.95,"sma_60":25.62,"sma_120":25.25},{"date":"2026-10-22","open":25.66,"high":25.88,"low":25.49,"close":25.85,"volume":200986,"rsi_14":75.19,"sma_20":24.98,"sma_60":25.62,"sma_120":25.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.35,"pbr":1.37,"ttm_eps":null,"close":19.9541},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.35,"pbr":1.45,"ttm_eps":null,"close":21.0258},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.3,"pbr":1.63,"ttm_eps":null,"close":22.6863},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.79,"pbr":1.53,"ttm_eps":null,"close":24.1446},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.42,"pbr":1.52,"ttm_eps":null,"close":23.7512},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.83,"pbr":1.45,"ttm_eps":null,"close":22.9579},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.12,"pbr":1.54,"ttm_eps":null,"close":21.6106},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.89,"pbr":1.96,"ttm_eps":null,"close":26.3558},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.29,"pbr":1.74,"ttm_eps":null,"close":23.4095}],"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":"Alliance Resource Partners LP","phase":"above-fold","symbol_resolved":true}