{"status":"ok","report":{"price_analysis":{"current":19.335,"change_1d":-1.4,"change_7d":2.1,"change_30d":3.6,"high_30d":20.6,"low_30d":17.2,"position_in_range":63.0,"support":17.54,"resistance":20.26},"summary":"Ardmore Shpng(ASC)은 Industrials 섹터 US 시장 종목입니다, 시가총액 7.89억. 현재가 $19.34, 전일 대비 -1.5%, 30일 +3.6%. PER 8.2배 / ROE 6.9%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.2배입니다. ROE 6.9%입니다. 시가총액 7.89억. 매출 3.68억, 영업이익 1.14억.","grade":"C","comment":"PER 8.23배, ROE 6.88%","per":8.23,"pbr":1.28,"roe":6.88,"eps":2.35,"revenue":368285999.0,"operating_income":114441998.0,"net_income":96891067.0,"market_cap":788918271,"profit_margin":26.31,"roa":6.36,"operating_margin":31.07,"gross_margin":47.8,"debt_ratio":0.049970140839192906,"total_assets":757559999.0,"total_equity":700017999.0,"total_debt":34979998.0,"dividend_yield":3.81,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.3로 중립 구간입니다. MACD(0.25)가 시그널선(0.29)을 하회합니다(데드크로스). 현재가가 SMA20(19)과 SMA60(18) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 18~20 (현재 위치 63%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 50","rsi_14":50.29337803855826,"macd":0.25136069831005514,"macd_signal":0.29192617973570306,"sma_20":19.044749999999997,"sma_60":18.210249999999995,"bb_upper":20.18241196649092,"bb_lower":17.907088033509073,"atr_14":0.8758928571428568},"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 8.23x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":82,"summary":"매출 +32.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":32.2,"unit":"%","percentile":76,"direction":"higher_better"},{"name":"영업이익 성장률","value":94.6,"unit":"%","percentile":88,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.9%","metrics":[{"name":"ROE","value":6.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":31.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":26.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":6.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.3,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":3.6,"unit":"%","percentile":57,"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":"A","percentile":92,"summary":"유동비율 5.4x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":5.45,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.02,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":65.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":1.47,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.23x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +32.2%"},"profitability":{"grade":"C","reason":"ROE 6.9%"},"momentum":{"grade":"D","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":6.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.88,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":15.57,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.05,"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":0.05,"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":47.8,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":31.07,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":26.31,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["버핏 체크리스트 6/8 통과","이동평균선 정배열 상승 추세","전분기 대비 매출 32% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["버핏 체크리스트 6/8 통과","이동평균선 정배열 상승 추세","전분기 대비 매출 32% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.23,"current_pbr":1.28,"per_5y_high":11.89,"per_5y_low":3.23,"per_5y_avg":6.91,"per_percentile":66.7,"pbr_5y_high":1.02,"pbr_5y_low":0.46,"pbr_5y_avg":0.64,"pbr_percentile":100.0,"per_5y_median":5.7,"pbr_5y_median":0.59,"history":[{"quarter":"2024-Q2","per":5.05,"pbr":1.02},{"quarter":"2024-Q3","per":4.17,"pbr":0.82},{"quarter":"2024-Q4","per":3.23,"pbr":0.59},{"quarter":"2025-Q1","per":3.55,"pbr":0.47},{"quarter":"2025-Q2","per":7.99,"pbr":0.46},{"quarter":"2025-Q3","per":11.89,"pbr":0.54},{"quarter":"2025-Q4","per":10.35,"pbr":0.5},{"quarter":"2026-Q1","per":10.25,"pbr":0.7},{"quarter":"2026-Q2","per":5.7,"pbr":0.62},{"quarter":"현재","per":8.23,"pbr":1.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":20.6837,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":16.9569,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":11.5653,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9.4003,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9.2661,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10.9345,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9.8352,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":14.2408,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":13.4002,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"MARINE SHIPPING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.05,"eps":4.0939,"close":20.68,"source":"reported"},{"date":"2024-07","per":4.86,"eps":4.0939,"close":19.9,"source":"reported"},{"date":"2024-08","per":4.32,"eps":4.0939,"close":17.69,"source":"reported"},{"date":"2024-09","per":4.17,"eps":4.0658,"close":16.96,"source":"reported"},{"date":"2024-10","per":3.25,"eps":4.0658,"close":13.22,"source":"reported"},{"date":"2024-11","per":2.61,"eps":4.0658,"close":10.62,"source":"reported"},{"date":"2024-12","per":3.23,"eps":3.5793,"close":11.57,"source":"reported"},{"date":"2025-01","per":3.16,"eps":3.5793,"close":11.3,"source":"reported"},{"date":"2025-02","per":2.43,"eps":3.5793,"close":8.7,"source":"reported"},{"date":"2025-03","per":3.55,"eps":2.6494,"close":9.4,"source":"reported"},{"date":"2025-04","per":3.46,"eps":2.6494,"close":9.16,"source":"reported"},{"date":"2025-05","per":3.5,"eps":2.6494,"close":9.28,"source":"reported"},{"date":"2025-06","per":7.99,"eps":1.16,"close":9.27,"source":"reported"},{"date":"2025-07","per":8.59,"eps":1.16,"close":9.96,"source":"reported"},{"date":"2025-08","per":9.23,"eps":1.16,"close":10.7,"source":"reported"},{"date":"2025-09","per":11.89,"eps":0.92,"close":10.93,"source":"reported"},{"date":"2025-10","per":12.61,"eps":0.92,"close":11.6,"source":"reported"},{"date":"2025-11","per":12.35,"eps":0.92,"close":11.36,"source":"reported"},{"date":"2025-12","per":10.35,"eps":0.95,"close":9.84,"source":"reported"},{"date":"2026-01","per":12.63,"eps":0.95,"close":12.0,"source":"reported"},{"date":"2026-02","per":16.1,"eps":0.95,"close":15.3,"source":"reported"},{"date":"2026-03","per":10.25,"eps":1.39,"close":14.24,"source":"reported"},{"date":"2026-04","per":11.9,"eps":1.39,"close":16.55,"source":"reported"},{"date":"2026-05","per":11.06,"eps":1.39,"close":15.38,"source":"reported"},{"date":"2026-06","per":5.7,"eps":2.35,"close":13.4,"source":"reported"},{"date":"2026-07","per":7.08,"eps":2.35,"close":16.63,"source":"reported"},{"date":"2026-08","per":7.4,"eps":2.35,"close":17.39,"source":"reported"},{"date":"2026-09","per":7.94,"eps":2.35,"close":18.66,"source":"reported"},{"date":"2026-10","per":8.23,"eps":2.35,"close":19.34,"source":"reported"}],"trailing_per_history_meta":{"avg":7.41,"std":3.77,"upper_1sd":11.18,"lower_1sd":3.64,"current":8.23,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.81,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 31%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":31.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.02,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.81,"summary":"배당수익률 3.81%","metrics":[{"name":"배당수익률","value":3.81,"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":"8.2배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"6.9%"}],"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":"2026-10-23T20:14:36.119113+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"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":8.8,"pbr":1.01,"roe":0.06877975719021476,"dividend_yield":3.81,"eps":1.18,"revenue":116214000.0,"operating_income":49781999.0,"net_income":48147068.0,"market_cap":623464000.0,"profit_margin":0.41429662519145716,"operating_margin":0.4283649044005025,"roa":0.06355545179729058,"gross_margin":0.47796306813292716,"total_equity":700017999.0,"total_assets":757559999.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":17.77,"pbr":1.01,"roe":0.03601634579847462,"dividend_yield":1.97,"eps":0.58,"revenue":87915999.0,"operating_income":25582999.0,"net_income":23582999.0,"market_cap":623464000.0,"profit_margin":0.2682446797880327,"operating_margin":0.29099366771683954,"roa":0.029866944359310133,"gross_margin":0.3639837954864165,"total_equity":654786000.0,"total_assets":789602000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.019508557754001423,"dividend_yield":null,"eps":0.28,"revenue":82911000.0,"operating_income":24008000.0,"net_income":12375000.0,"market_cap":null,"profit_margin":0.14925643159532512,"operating_margin":0.2895635078578235,"roa":0.01568989912821215,"gross_margin":0.36735776917417473,"total_equity":634337000.0,"total_assets":788724000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01949239878770878,"dividend_yield":null,"eps":0.31,"revenue":81245000.0,"operating_income":15069000.0,"net_income":12786000.0,"market_cap":null,"profit_margin":0.15737583851313927,"operating_margin":0.18547602929411042,"roa":0.01598625677034103,"gross_margin":0.2636839190104006,"total_equity":655948000.0,"total_assets":799812000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.014858374107824214,"dividend_yield":null,"eps":0.22,"revenue":72046000.0,"operating_income":10478000.0,"net_income":9599000.0,"market_cap":null,"profit_margin":0.13323432251617023,"operating_margin":0.14543486106098882,"roa":0.013638449658221787,"gross_margin":0.2298670293978847,"total_equity":646033000.0,"total_assets":703819000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.009793894361266738,"dividend_yield":null,"eps":0.14,"revenue":73996000.0,"operating_income":14823000.0,"net_income":6253000.0,"market_cap":null,"profit_margin":0.08450456781447646,"operating_margin":0.20032163900751393,"roa":0.009056819119983663,"gross_margin":0.28393426671711985,"total_equity":638459000.0,"total_assets":690419000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.010913972402679157,"dividend_yield":null,"eps":0.25,"revenue":82039000.0,"operating_income":12413000.0,"net_income":6935000.0,"market_cap":null,"profit_margin":0.08453296602835236,"operating_margin":0.15130608612976754,"roa":0.009839684789564117,"gross_margin":0.28675386096856376,"total_equity":635424000.0,"total_assets":704799000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03635920071200423,"dividend_yield":null,"eps":0.55,"revenue":96118000.0,"operating_income":26338000.0,"net_income":24144000.0,"market_cap":null,"profit_margin":0.2511912440957989,"operating_margin":0.27401735366944796,"roa":0.033402830330943135,"gross_margin":0.3839655423541896,"total_equity":664041000.0,"total_assets":722813000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0957483528265405,"dividend_yield":null,"eps":1.70942347914234,"revenue":121325000.0,"operating_income":50890000.0,"net_income":62692000.0,"market_cap":null,"profit_margin":0.5167277972388213,"operating_margin":0.41945188543169176,"roa":0.08448715011522445,"gross_margin":0.4954708427776633,"total_equity":654758000.0,"total_assets":742030000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.06485604625561583,"dividend_yield":null,"eps":1.0698757265856569,"revenue":106301000.0,"operating_income":42283000.0,"net_income":39237000.0,"market_cap":null,"profit_margin":0.36911223789051845,"operating_margin":0.3977667190336874,"roa":0.055723768487248165,"gross_margin":0.4821121155962785,"total_equity":604986000.0,"total_assets":704134000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04701763792467151,"dividend_yield":null,"eps":0.7364547110979943,"revenue":98879000.0,"operating_income":30706000.0,"net_income":27009000.0,"market_cap":null,"profit_margin":0.27315203430455404,"operating_margin":0.31054116647619817,"roa":0.03908960259121124,"gross_margin":0.4116141951273779,"total_equity":574444000.0,"total_assets":690951000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0382666919335481,"dividend_yield":null,"eps":0.5781424428675913,"revenue":86940000.0,"operating_income":30911000.0,"net_income":21203000.0,"market_cap":null,"profit_margin":0.24388083735909824,"operating_margin":0.35554405337014033,"roa":0.030890151515151516,"gross_margin":0.4264895330112721,"total_equity":554085000.0,"total_assets":686400000.0}],"current_price":19.335,"change_pct":-1.45,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6.6},{"date":"2016-10-25","close":6.54},{"date":"2016-10-26","close":6.41},{"date":"2016-10-27","close":6.5},{"date":"2016-10-28","close":6.34},{"date":"2016-10-31","close":5.85},{"date":"2016-11-01","close":5.7},{"date":"2016-11-02","close":5.65},{"date":"2016-11-03","close":5.65},{"date":"2016-11-04","close":5.5},{"date":"2016-11-07","close":5.5},{"date":"2016-11-08","close":5.65},{"date":"2016-11-09","close":5.6},{"date":"2016-11-10","close":6.2},{"date":"2016-11-11","close":6.6},{"date":"2016-11-14","close":6.4},{"date":"2016-11-15","close":6.2},{"date":"2016-11-16","close":6.8},{"date":"2016-11-17","close":6.8},{"date":"2016-11-18","close":6.65},{"date":"2016-11-21","close":7.0},{"date":"2016-11-22","close":6.95},{"date":"2016-11-23","close":6.75},{"date":"2016-11-25","close":6.75},{"date":"2016-11-28","close":6.9},{"date":"2016-11-29","close":6.7},{"date":"2016-11-30","close":6.8},{"date":"2016-12-01","close":6.65},{"date":"2016-12-02","close":6.8},{"date":"2016-12-05","close":6.95},{"date":"2016-12-06","close":6.95},{"date":"2016-12-07","close":6.95},{"date":"2016-12-08","close":7.2},{"date":"2016-12-09","close":7.25},{"date":"2016-12-12","close":6.85},{"date":"2016-12-13","close":6.85},{"date":"2016-12-14","close":6.85},{"date":"2016-12-15","close":6.85},{"date":"2016-12-16","close":6.7},{"date":"2016-12-19","close":6.9},{"date":"2016-12-20","close":6.95},{"date":"2016-12-21","close":7.35},{"date":"2016-12-22","close":7.25},{"date":"2016-12-23","close":7.2},{"date":"2016-12-27","close":7.4},{"date":"2016-12-28","close":7.4},{"date":"2016-12-29","close":7.3},{"date":"2016-12-30","close":7.4},{"date":"2017-01-03","close":7.5},{"date":"2017-01-04","close":7.7},{"date":"2017-01-05","close":7.65},{"date":"2017-01-06","close":7.75},{"date":"2017-01-09","close":7.75},{"date":"2017-01-10","close":7.8},{"date":"2017-01-11","close":7.9},{"date":"2017-01-12","close":7.7},{"date":"2017-01-13","close":7.7},{"date":"2017-01-17","close":7.35},{"date":"2017-01-18","close":7.4},{"date":"2017-01-19","close":7.35},{"date":"2017-01-20","close":7.5},{"date":"2017-01-23","close":7.35},{"date":"2017-01-24","close":7.3},{"date":"2017-01-25","close":7.35},{"date":"2017-01-26","close":7.3},{"date":"2017-01-27","close":7.3},{"date":"2017-01-30","close":7.3},{"date":"2017-01-31","close":7.35},{"date":"2017-02-01","close":7.25},{"date":"2017-02-02","close":7.2},{"date":"2017-02-03","close":7.15},{"date":"2017-02-06","close":6.95},{"date":"2017-02-07","close":6.8},{"date":"2017-02-08","close":7.05},{"date":"2017-02-09","close":7.2},{"date":"2017-02-10","close":7.25},{"date":"2017-02-13","close":7.15},{"date":"2017-02-14","close":7.4},{"date":"2017-02-15","close":7.45},{"date":"2017-02-16","close":7.2},{"date":"2017-02-17","close":7.05},{"date":"2017-02-21","close":7.25},{"date":"2017-02-22","close":7.05},{"date":"2017-02-23","close":7.0},{"date":"2017-02-24","close":6.95},{"date":"2017-02-27","close":7.05},{"date":"2017-02-28","close":6.85},{"date":"2017-03-01","close":7.0},{"date":"2017-03-02","close":6.95},{"date":"2017-03-03","close":6.9},{"date":"2017-03-06","close":7.15},{"date":"2017-03-07","close":7.2},{"date":"2017-03-08","close":7.15},{"date":"2017-03-09","close":7.0},{"date":"2017-03-10","close":7.05},{"date":"2017-03-13","close":7.15},{"date":"2017-03-14","close":7.05},{"date":"2017-03-15","close":7.15},{"date":"2017-03-16","close":7.6},{"date":"2017-03-17","close":7.95},{"date":"2017-03-20","close":7.85},{"date":"2017-03-21","close":7.15},{"date":"2017-03-22","close":7.1},{"date":"2017-03-23","close":7.4},{"date":"2017-03-24","close":7.8},{"date":"2017-03-27","close":7.65},{"date":"2017-03-28","close":8.0},{"date":"2017-03-29","close":8.1},{"date":"2017-03-30","close":8.05},{"date":"2017-03-31","close":8.05},{"date":"2017-04-03","close":8.05},{"date":"2017-04-04","close":8.0},{"date":"2017-04-05","close":7.75},{"date":"2017-04-06","close":7.8},{"date":"2017-04-07","close":8.35},{"date":"2017-04-10","close":8.3},{"date":"2017-04-11","close":8.4},{"date":"2017-04-12","close":8.3},{"date":"2017-04-13","close":7.75},{"date":"2017-04-17","close":7.5},{"date":"2017-04-18","close":7.4},{"date":"2017-04-19","close":7.3},{"date":"2017-04-20","close":7.45},{"date":"2017-04-21","close":6.95},{"date":"2017-04-24","close":7.3},{"date":"2017-04-25","close":7.5},{"date":"2017-04-26","close":7.55},{"date":"2017-04-27","close":7.7},{"date":"2017-04-28","close":7.75},{"date":"2017-05-01","close":7.55},{"date":"2017-05-02","close":7.6},{"date":"2017-05-03","close":7.55},{"date":"2017-05-04","close":7.55},{"date":"2017-05-05","close":7.3},{"date":"2017-05-08","close":7.45},{"date":"2017-05-09","close":7.55},{"date":"2017-05-10","close":7.9},{"date":"2017-05-11","close":8.15},{"date":"2017-05-12","close":7.95},{"date":"2017-05-15","close":7.8},{"date":"2017-05-16","close":7.9},{"date":"2017-05-17","close":7.6},{"date":"2017-05-18","close":7.7},{"date":"2017-05-19","close":7.7},{"date":"2017-05-22","close":7.8},{"date":"2017-05-23","close":7.7},{"date":"2017-05-24","close":7.5},{"date":"2017-05-25","close":7.45},{"date":"2017-05-26","close":7.45},{"date":"2017-05-30","close":7.35},{"date":"2017-05-31","close":7.2},{"date":"2017-06-01","close":7.2},{"date":"2017-06-02","close":7.2},{"date":"2017-06-05","close":7.2},{"date":"2017-06-06","close":7.25},{"date":"2017-06-07","close":7.15},{"date":"2017-06-08","close":7.55},{"date":"2017-06-09","close":7.7},{"date":"2017-06-12","close":7.85},{"date":"2017-06-13","close":7.95},{"date":"2017-06-14","close":7.75},{"date":"2017-06-15","close":7.6},{"date":"2017-06-16","close":7.85},{"date":"2017-06-19","close":7.9},{"date":"2017-06-20","close":7.85},{"date":"2017-06-21","close":7.65},{"date":"2017-06-22","close":7.85},{"date":"2017-06-23","close":8.15},{"date":"2017-06-26","close":8.4},{"date":"2017-06-27","close":8.5},{"date":"2017-06-28","close":8.35},{"date":"2017-06-29","close":8.2},{"date":"2017-06-30","close":8.15},{"date":"2017-07-03","close":8.45},{"date":"2017-07-05","close":8.1},{"date":"2017-07-06","close":7.85},{"date":"2017-07-07","close":7.85},{"date":"2017-07-10","close":7.65},{"date":"2017-07-11","close":7.85},{"date":"2017-07-12","close":7.95},{"date":"2017-07-13","close":8.0},{"date":"2017-07-14","close":8.0},{"date":"2017-07-17","close":8.0},{"date":"2017-07-18","close":7.85},{"date":"2017-07-19","close":8.0},{"date":"2017-07-20","close":7.9},{"date":"2017-07-21","close":7.8},{"date":"2017-07-24","close":7.85},{"date":"2017-07-25","close":7.95},{"date":"2017-07-26","close":7.95},{"date":"2017-07-27","close":7.95},{"date":"2017-07-28","close":7.95},{"date":"2017-07-31","close":7.95},{"date":"2017-08-01","close":7.95},{"date":"2017-08-02","close":7.95},{"date":"2017-08-03","close":7.85},{"date":"2017-08-04","close":7.7},{"date":"2017-08-07","close":7.55},{"date":"2017-08-08","close":7.4},{"date":"2017-08-09","close":7.25},{"date":"2017-08-10","close":7.2},{"date":"2017-08-11","close":7.25},{"date":"2017-08-14","close":7.45},{"date":"2017-08-15","close":7.3},{"date":"2017-08-16","close":7.45},{"date":"2017-08-17","close":7.2},{"date":"2017-08-18","close":7.3},{"date":"2017-08-21","close":7.2},{"date":"2017-08-22","close":7.3},{"date":"2017-08-23","close":7.35},{"date":"2017-08-24","close":7.65},{"date":"2017-08-25","close":7.95},{"date":"2017-08-28","close":8.05},{"date":"2017-08-29","close":8.05},{"date":"2017-08-30","close":8.0},{"date":"2017-08-31","close":8.1},{"date":"2017-09-01","close":8.1},{"date":"2017-09-05","close":7.75},{"date":"2017-09-06","close":7.65},{"date":"2017-09-07","close":7.7},{"date":"2017-09-08","close":7.55},{"date":"2017-09-11","close":7.55},{"date":"2017-09-12","close":7.45},{"date":"2017-09-13","close":7.4},{"date":"2017-09-14","close":7.35},{"date":"2017-09-15","close":7.35},{"date":"2017-09-18","close":7.55},{"date":"2017-09-19","close":7.95},{"date":"2017-09-20","close":8.0},{"date":"2017-09-21","close":7.7},{"date":"2017-09-22","close":8.0},{"date":"2017-09-25","close":8.05},{"date":"2017-09-26","close":8.0},{"date":"2017-09-27","close":8.2},{"date":"2017-09-28","close":8.2},{"date":"2017-09-29","close":8.25},{"date":"2017-10-02","close":8.5},{"date":"2017-10-03","close":8.85},{"date":"2017-10-04","close":8.75},{"date":"2017-10-05","close":8.95},{"date":"2017-10-06","close":8.9},{"date":"2017-10-09","close":8.8},{"date":"2017-10-10","close":8.95},{"date":"2017-10-11","close":8.95},{"date":"2017-10-12","close":8.95},{"date":"2017-10-13","close":8.9},{"date":"2017-10-16","close":8.95},{"date":"2017-10-17","close":8.7},{"date":"2017-10-18","close":8.45},{"date":"2017-10-19","close":8.4},{"date":"2017-10-20","close":8.55},{"date":"2017-10-23","close":8.55},{"date":"2017-10-24","close":8.5},{"date":"2017-10-25","close":8.3},{"date":"2017-10-26","close":8.3},{"date":"2017-10-27","close":8.65},{"date":"2017-10-30","close":8.4},{"date":"2017-10-31","close":8.3},{"date":"2017-11-01","close":8.5},{"date":"2017-11-02","close":8.75},{"date":"2017-11-03","close":8.3},{"date":"2017-11-06","close":8.4},{"date":"2017-11-07","close":8.5},{"date":"2017-11-08","close":8.65},{"date":"2017-11-09","close":8.6},{"date":"2017-11-10","close":8.6},{"date":"2017-11-13","close":8.3},{"date":"2017-11-14","close":8.2},{"date":"2017-11-15","close":8.25},{"date":"2017-11-16","close":8.3},{"date":"2017-11-17","close":8.65},{"date":"2017-11-20","close":8.6},{"date":"2017-11-21","close":8.5},{"date":"2017-11-22","close":8.5},{"date":"2017-11-24","close":8.9},{"date":"2017-11-27","close":8.8},{"date":"2017-11-28","close":8.05},{"date":"2017-11-29","close":8.1},{"date":"2017-11-30","close":7.95},{"date":"2017-12-01","close":7.95},{"date":"2017-12-04","close":7.9},{"date":"2017-12-05","close":7.6},{"date":"2017-12-06","close":7.7},{"date":"2017-12-07","close":7.85},{"date":"2017-12-08","close":7.75},{"date":"2017-12-11","close":7.75},{"date":"2017-12-12","close":7.8},{"date":"2017-12-13","close":7.9},{"date":"2017-12-14","close":7.9},{"date":"2017-12-15","close":8.05},{"date":"2017-12-18","close":8.0},{"date":"2017-12-19","close":7.95},{"date":"2017-12-20","close":7.9},{"date":"2017-12-21","close":7.95},{"date":"2017-12-22","close":8.0},{"date":"2017-12-26","close":7.8},{"date":"2017-12-27","close":7.9},{"date":"2017-12-28","close":8.1},{"date":"2017-12-29","close":8.0},{"date":"2018-01-02","close":6.636},{"date":"2018-01-03","close":6.7589},{"date":"2018-01-04","close":6.6769},{"date":"2018-01-05","close":6.5541},{"date":"2018-01-08","close":6.4312},{"date":"2018-01-09","close":6.4312},{"date":"2018-01-10","close":6.4312},{"date":"2018-01-11","close":6.595},{"date":"2018-01-12","close":6.6769},{"date":"2018-01-16","close":6.3902},{"date":"2018-01-17","close":6.3083},{"date":"2018-01-18","close":6.2264},{"date":"2018-01-19","close":6.0215},{"date":"2018-01-22","close":6.0215},{"date":"2018-01-23","close":6.0215},{"date":"2018-01-24","close":6.0215},{"date":"2018-01-25","close":6.0215},{"date":"2018-01-26","close":6.1035},{"date":"2018-01-29","close":5.8987},{"date":"2018-01-30","close":5.8577},{"date":"2018-01-31","close":5.8167},{"date":"2018-02-01","close":5.7348},{"date":"2018-02-02","close":5.6529},{"date":"2018-02-05","close":5.4071},{"date":"2018-02-06","close":5.3661},{"date":"2018-02-07","close":5.4481},{"date":"2018-02-08","close":5.53},{"date":"2018-02-09","close":5.8167},{"date":"2018-02-12","close":5.7348},{"date":"2018-02-13","close":5.7348},{"date":"2018-02-14","close":5.8987},{"date":"2018-02-15","close":5.9806},{"date":"2018-02-16","close":6.1035},{"date":"2018-02-20","close":6.1444},{"date":"2018-02-21","close":6.2673},{"date":"2018-02-22","close":6.3083},{"date":"2018-02-23","close":6.2673},{"date":"2018-02-26","close":6.1854},{"date":"2018-02-27","close":6.3902},{"date":"2018-02-28","close":6.1854},{"date":"2018-03-01","close":6.1854},{"date":"2018-03-02","close":6.4312},{"date":"2018-03-05","close":6.595},{"date":"2018-03-06","close":6.595},{"date":"2018-03-07","close":6.4721},{"date":"2018-03-08","close":6.3492},{"date":"2018-03-09","close":6.3902},{"date":"2018-03-12","close":6.4721},{"date":"2018-03-13","close":6.4721},{"date":"2018-03-14","close":6.4312},{"date":"2018-03-15","close":6.4312},{"date":"2018-03-16","close":6.595},{"date":"2018-03-19","close":6.5541},{"date":"2018-03-20","close":6.5131},{"date":"2018-03-21","close":6.5541},{"date":"2018-03-22","close":6.5131},{"date":"2018-03-23","close":6.4312},{"date":"2018-03-26","close":6.5131},{"date":"2018-03-27","close":6.3902},{"date":"2018-03-28","close":6.3492},{"date":"2018-03-29","close":6.2264},{"date":"2018-04-02","close":5.9396},{"date":"2018-04-03","close":6.0625},{"date":"2018-04-04","close":6.2673},{"date":"2018-04-05","close":6.3902},{"date":"2018-04-06","close":6.1444},{"date":"2018-04-09","close":6.2264},{"date":"2018-04-10","close":6.2673},{"date":"2018-04-11","close":6.5541},{"date":"2018-04-12","close":6.5541},{"date":"2018-04-13","close":6.5541},{"date":"2018-04-16","close":6.5541},{"date":"2018-04-17","close":6.5541},{"date":"2018-04-18","close":6.5131},{"date":"2018-04-19","close":6.5131},{"date":"2018-04-20","close":6.5541},{"date":"2018-04-23","close":6.636},{"date":"2018-04-24","close":6.6769},{"date":"2018-04-25","close":6.636},{"date":"2018-04-26","close":6.7179},{"date":"2018-04-27","close":6.595},{"date":"2018-04-30","close":6.5541},{"date":"2018-05-01","close":6.4721},{"date":"2018-05-02","close":6.5541},{"date":"2018-05-03","close":6.595},{"date":"2018-05-04","close":6.6769},{"date":"2018-05-07","close":6.8408},{"date":"2018-05-08","close":7.0047},{"date":"2018-05-09","close":7.0866},{"date":"2018-05-10","close":6.8408},{"date":"2018-05-11","close":6.9637},{"date":"2018-05-14","close":6.8818},{"date":"2018-05-15","close":6.7998},{"date":"2018-05-16","close":6.5541},{"date":"2018-05-17","close":6.636},{"date":"2018-05-18","close":6.5131},{"date":"2018-05-21","close":6.595},{"date":"2018-05-22","close":6.5541},{"date":"2018-05-23","close":6.5131},{"date":"2018-05-24","close":6.4312},{"date":"2018-05-25","close":6.595},{"date":"2018-05-29","close":6.5541},{"date":"2018-05-30","close":6.7998},{"date":"2018-05-31","close":6.636},{"date":"2018-06-01","close":6.6769},{"date":"2018-06-04","close":6.6769},{"date":"2018-06-05","close":6.6769},{"date":"2018-06-06","close":6.5541},{"date":"2018-06-07","close":6.595},{"date":"2018-06-08","close":6.4721},{"date":"2018-06-11","close":6.3902},{"date":"2018-06-12","close":6.1444},{"date":"2018-06-13","close":6.1444},{"date":"2018-06-14","close":6.1444},{"date":"2018-06-15","close":6.1035},{"date":"2018-06-18","close":6.3492},{"date":"2018-06-19","close":6.4721},{"date":"2018-06-20","close":6.595},{"date":"2018-06-21","close":6.5541},{"date":"2018-06-22","close":7.0047},{"date":"2018-06-25","close":6.8818},{"date":"2018-06-26","close":6.9227},{"date":"2018-06-27","close":6.9227},{"date":"2018-06-28","close":6.8408},{"date":"2018-06-29","close":6.7179},{"date":"2018-07-02","close":6.7998},{"date":"2018-07-03","close":6.8408},{"date":"2018-07-05","close":6.9227},{"date":"2018-07-06","close":7.0047},{"date":"2018-07-09","close":7.0047},{"date":"2018-07-10","close":7.0456},{"date":"2018-07-11","close":7.0047},{"date":"2018-07-12","close":6.7998},{"date":"2018-07-13","close":6.595},{"date":"2018-07-16","close":6.2673},{"date":"2018-07-17","close":6.2264},{"date":"2018-07-18","close":6.5131},{"date":"2018-07-19","close":6.3492},{"date":"2018-07-20","close":5.9396},{"date":"2018-07-23","close":5.7758},{"date":"2018-07-24","close":5.6938},{"date":"2018-07-25","close":5.7758},{"date":"2018-07-26","close":5.9396},{"date":"2018-07-27","close":5.7348},{"date":"2018-07-30","close":5.6938},{"date":"2018-07-31","close":5.53},{"date":"2018-08-01","close":5.4481},{"date":"2018-08-02","close":5.571},{"date":"2018-08-03","close":5.571},{"date":"2018-08-06","close":5.4071},{"date":"2018-08-07","close":5.2842},{"date":"2018-08-08","close":5.2842},{"date":"2018-08-09","close":5.3661},{"date":"2018-08-10","close":5.4481},{"date":"2018-08-13","close":5.3252},{"date":"2018-08-14","close":5.3252},{"date":"2018-08-15","close":5.3252},{"date":"2018-08-16","close":5.3661},{"date":"2018-08-17","close":5.3252},{"date":"2018-08-20","close":5.4071},{"date":"2018-08-21","close":5.4481},{"date":"2018-08-22","close":5.6938},{"date":"2018-08-23","close":5.6938},{"date":"2018-08-24","close":5.6938},{"date":"2018-08-27","close":5.571},{"date":"2018-08-28","close":5.571},{"date":"2018-08-29","close":5.8167},{"date":"2018-08-30","close":5.6119},{"date":"2018-08-31","close":5.7348},{"date":"2018-09-04","close":5.6529},{"date":"2018-09-05","close":5.6938},{"date":"2018-09-06","close":5.53},{"date":"2018-09-07","close":5.571},{"date":"2018-09-10","close":5.571},{"date":"2018-09-11","close":5.53},{"date":"2018-09-12","close":5.4071},{"date":"2018-09-13","close":5.4071},{"date":"2018-09-14","close":5.2842},{"date":"2018-09-17","close":5.2842},{"date":"2018-09-18","close":5.571},{"date":"2018-09-19","close":5.6529},{"date":"2018-09-20","close":5.6119},{"date":"2018-09-21","close":5.6938},{"date":"2018-09-24","close":5.6529},{"date":"2018-09-25","close":5.571},{"date":"2018-09-26","close":5.4481},{"date":"2018-09-27","close":5.2842},{"date":"2018-09-28","close":5.3252},{"date":"2018-10-01","close":5.4399},{"date":"2018-10-02","close":5.8003},{"date":"2018-10-03","close":5.9314},{"date":"2018-10-04","close":5.6856},{"date":"2018-10-05","close":5.6037},{"date":"2018-10-08","close":5.7594},{"date":"2018-10-09","close":5.5873},{"date":"2018-10-10","close":5.4153},{"date":"2018-10-11","close":5.4563},{"date":"2018-10-12","close":5.5955},{"date":"2018-10-15","close":5.6447},{"date":"2018-10-16","close":5.8577},{"date":"2018-10-17","close":5.915},{"date":"2018-10-18","close":5.7184},{"date":"2018-10-19","close":5.5873},{"date":"2018-10-22","close":5.5054},{"date":"2018-10-23","close":5.3579},{"date":"2018-10-24","close":5.1122},{"date":"2018-10-25","close":5.2187},{"date":"2018-10-26","close":5.3416},{"date":"2018-10-29","close":5.4808},{"date":"2018-10-30","close":5.5054},{"date":"2018-10-31","close":5.2924},{"date":"2018-11-01","close":5.5218},{"date":"2018-11-02","close":5.743},{"date":"2018-11-05","close":5.6856},{"date":"2018-11-06","close":5.8085},{"date":"2018-11-07","close":5.8167},{"date":"2018-11-08","close":5.8577},{"date":"2018-11-09","close":5.8987},{"date":"2018-11-12","close":5.6529},{"date":"2018-11-13","close":5.104},{"date":"2018-11-14","close":5.1531},{"date":"2018-11-15","close":5.0876},{"date":"2018-11-16","close":5.1204},{"date":"2018-11-19","close":4.8336},{"date":"2018-11-20","close":4.3748},{"date":"2018-11-21","close":4.596},{"date":"2018-11-23","close":4.596},{"date":"2018-11-26","close":4.6862},{"date":"2018-11-27","close":4.6534},{"date":"2018-11-28","close":4.7845},{"date":"2018-11-29","close":4.7353},{"date":"2018-11-30","close":4.8254},{"date":"2018-12-03","close":5.1777},{"date":"2018-12-04","close":5.1286},{"date":"2018-12-06","close":5.0139},{"date":"2018-12-07","close":5.022},{"date":"2018-12-10","close":5.0384},{"date":"2018-12-11","close":5.0712},{"date":"2018-12-12","close":5.0548},{"date":"2018-12-13","close":4.9074},{"date":"2018-12-14","close":4.678},{"date":"2018-12-17","close":4.5633},{"date":"2018-12-18","close":4.4322},{"date":"2018-12-19","close":4.2683},{"date":"2018-12-20","close":4.1127},{"date":"2018-12-21","close":3.8341},{"date":"2018-12-24","close":3.8915},{"date":"2018-12-26","close":3.9816},{"date":"2018-12-27","close":3.7604},{"date":"2018-12-28","close":3.6703},{"date":"2018-12-31","close":3.8259},{"date":"2019-01-02","close":3.8014},{"date":"2019-01-03","close":4.0144},{"date":"2019-01-04","close":4.1946},{"date":"2019-01-07","close":4.3503},{"date":"2019-01-08","close":4.383},{"date":"2019-01-09","close":4.3503},{"date":"2019-01-10","close":4.2274},{"date":"2019-01-11","close":4.2438},{"date":"2019-01-14","close":3.9324},{"date":"2019-01-15","close":3.8423},{"date":"2019-01-16","close":3.9488},{"date":"2019-01-17","close":4.0307},{"date":"2019-01-18","close":4.5059},{"date":"2019-01-22","close":4.5469},{"date":"2019-01-23","close":4.5469},{"date":"2019-01-24","close":4.596},{"date":"2019-01-25","close":4.6534},{"date":"2019-01-28","close":4.6042},{"date":"2019-01-29","close":4.4895},{"date":"2019-01-30","close":4.5796},{"date":"2019-01-31","close":4.6452},{"date":"2019-02-01","close":4.6206},{"date":"2019-02-04","close":4.7763},{"date":"2019-02-05","close":4.9155},{"date":"2019-02-06","close":4.8336},{"date":"2019-02-07","close":4.7681},{"date":"2019-02-08","close":4.3093},{"date":"2019-02-11","close":4.7107},{"date":"2019-02-12","close":4.5387},{"date":"2019-02-13","close":4.3503},{"date":"2019-02-14","close":4.4977},{"date":"2019-02-15","close":4.5141},{"date":"2019-02-19","close":4.4322},{"date":"2019-02-20","close":4.465},{"date":"2019-02-21","close":4.4322},{"date":"2019-02-22","close":4.5059},{"date":"2019-02-25","close":4.5305},{"date":"2019-02-26","close":4.4731},{"date":"2019-02-27","close":4.4977},{"date":"2019-02-28","close":4.6124},{"date":"2019-03-01","close":4.7435},{"date":"2019-03-04","close":4.7271},{"date":"2019-03-05","close":4.424},{"date":"2019-03-06","close":4.2929},{"date":"2019-03-07","close":4.1782},{"date":"2019-03-08","close":4.2847},{"date":"2019-03-11","close":4.5469},{"date":"2019-03-12","close":4.6616},{"date":"2019-03-13","close":4.678},{"date":"2019-03-14","close":4.6616},{"date":"2019-03-15","close":4.8336},{"date":"2019-03-18","close":4.637},{"date":"2019-03-19","close":4.596},{"date":"2019-03-20","close":4.6862},{"date":"2019-03-21","close":4.6862},{"date":"2019-03-22","close":4.4895},{"date":"2019-03-25","close":4.5878},{"date":"2019-03-26","close":4.6534},{"date":"2019-03-27","close":4.7845},{"date":"2019-03-28","close":4.9811},{"date":"2019-03-29","close":5.0466},{"date":"2019-04-01","close":5.3416},{"date":"2019-04-02","close":5.104},{"date":"2019-04-03","close":4.9074},{"date":"2019-04-04","close":5.0302},{"date":"2019-04-05","close":5.022},{"date":"2019-04-08","close":4.9729},{"date":"2019-04-09","close":4.9319},{"date":"2019-04-10","close":5.2187},{"date":"2019-04-11","close":5.5955},{"date":"2019-04-12","close":5.743},{"date":"2019-04-15","close":5.7102},{"date":"2019-04-16","close":5.8823},{"date":"2019-04-17","close":5.8741},{"date":"2019-04-18","close":5.6365},{"date":"2019-04-22","close":5.702},{"date":"2019-04-23","close":5.8495},{"date":"2019-04-24","close":5.8413},{"date":"2019-04-25","close":5.7512},{"date":"2019-04-26","close":5.8577},{"date":"2019-04-29","close":5.8003},{"date":"2019-04-30","close":5.7184},{"date":"2019-05-01","close":6.0215},{"date":"2019-05-02","close":6.3411},{"date":"2019-05-03","close":6.2755},{"date":"2019-05-06","close":6.2673},{"date":"2019-05-07","close":6.1772},{"date":"2019-05-08","close":6.2182},{"date":"2019-05-09","close":6.2345},{"date":"2019-05-10","close":6.2837},{"date":"2019-05-13","close":6.0215},{"date":"2019-05-14","close":5.9888},{"date":"2019-05-15","close":6.1772},{"date":"2019-05-16","close":6.1444},{"date":"2019-05-17","close":6.169},{"date":"2019-05-20","close":6.3492},{"date":"2019-05-21","close":6.3165},{"date":"2019-05-22","close":6.2919},{"date":"2019-05-23","close":5.7922},{"date":"2019-05-24","close":5.7758},{"date":"2019-05-28","close":5.7348},{"date":"2019-05-29","close":5.8905},{"date":"2019-05-30","close":5.8495},{"date":"2019-05-31","close":5.7676},{"date":"2019-06-03","close":5.7348},{"date":"2019-06-04","close":5.6693},{"date":"2019-06-05","close":5.5218},{"date":"2019-06-06","close":5.53},{"date":"2019-06-07","close":5.6283},{"date":"2019-06-10","close":5.4644},{"date":"2019-06-11","close":5.4317},{"date":"2019-06-12","close":5.0466},{"date":"2019-06-13","close":5.2269},{"date":"2019-06-14","close":5.2187},{"date":"2019-06-17","close":5.2924},{"date":"2019-06-18","close":5.3579},{"date":"2019-06-19","close":5.3006},{"date":"2019-06-20","close":5.3006},{"date":"2019-06-21","close":5.2924},{"date":"2019-06-24","close":5.1777},{"date":"2019-06-25","close":5.5054},{"date":"2019-06-26","close":5.8085},{"date":"2019-06-27","close":5.9396},{"date":"2019-06-28","close":6.6769},{"date":"2019-07-01","close":6.8981},{"date":"2019-07-02","close":6.8736},{"date":"2019-07-03","close":6.8326},{"date":"2019-07-05","close":7.0456},{"date":"2019-07-08","close":7.021},{"date":"2019-07-09","close":7.0292},{"date":"2019-07-10","close":7.021},{"date":"2019-07-11","close":7.0866},{"date":"2019-07-12","close":7.062},{"date":"2019-07-15","close":6.7671},{"date":"2019-07-16","close":6.7589},{"date":"2019-07-17","close":6.6114},{"date":"2019-07-18","close":6.382},{"date":"2019-07-19","close":6.423},{"date":"2019-07-22","close":6.3984},{"date":"2019-07-23","close":6.2345},{"date":"2019-07-24","close":6.3001},{"date":"2019-07-25","close":6.169},{"date":"2019-07-26","close":6.2837},{"date":"2019-07-29","close":6.0543},{"date":"2019-07-30","close":5.9724},{"date":"2019-07-31","close":6.0134},{"date":"2019-08-01","close":5.6529},{"date":"2019-08-02","close":5.6693},{"date":"2019-08-05","close":5.3743},{"date":"2019-08-06","close":5.3907},{"date":"2019-08-07","close":5.2187},{"date":"2019-08-08","close":5.2105},{"date":"2019-08-09","close":4.9483},{"date":"2019-08-12","close":4.9483},{"date":"2019-08-13","close":4.9811},{"date":"2019-08-14","close":4.809},{"date":"2019-08-15","close":4.6698},{"date":"2019-08-16","close":4.7927},{"date":"2019-08-19","close":4.9811},{"date":"2019-08-20","close":5.0302},{"date":"2019-08-21","close":5.0712},{"date":"2019-08-22","close":5.022},{"date":"2019-08-23","close":4.8336},{"date":"2019-08-26","close":4.8254},{"date":"2019-08-27","close":4.8746},{"date":"2019-08-28","close":4.8582},{"date":"2019-08-29","close":5.0466},{"date":"2019-08-30","close":5.1122},{"date":"2019-09-03","close":5.0384},{"date":"2019-09-04","close":5.0466},{"date":"2019-09-05","close":5.1859},{"date":"2019-09-06","close":5.1941},{"date":"2019-09-09","close":5.3907},{"date":"2019-09-10","close":5.6201},{"date":"2019-09-11","close":5.8987},{"date":"2019-09-12","close":5.997},{"date":"2019-09-13","close":6.2673},{"date":"2019-09-16","close":5.8741},{"date":"2019-09-17","close":5.6037},{"date":"2019-09-18","close":5.6365},{"date":"2019-09-19","close":5.5218},{"date":"2019-09-20","close":5.5054},{"date":"2019-09-23","close":5.5464},{"date":"2019-09-24","close":5.2924},{"date":"2019-09-25","close":5.3334},{"date":"2019-09-26","close":5.6775},{"date":"2019-09-27","close":5.6201},{"date":"2019-09-30","close":5.4808},{"date":"2019-10-01","close":5.5382},{"date":"2019-10-02","close":5.6201},{"date":"2019-10-03","close":5.8249},{"date":"2019-10-04","close":6.2345},{"date":"2019-10-07","close":6.6524},{"date":"2019-10-08","close":6.8654},{"date":"2019-10-09","close":6.8572},{"date":"2019-10-10","close":6.8981},{"date":"2019-10-11","close":7.1439},{"date":"2019-10-14","close":7.5536},{"date":"2019-10-15","close":7.4798},{"date":"2019-10-16","close":7.7748},{"date":"2019-10-17","close":7.2832},{"date":"2019-10-18","close":7.3078},{"date":"2019-10-21","close":6.9719},{"date":"2019-10-22","close":6.9309},{"date":"2019-10-23","close":7.2095},{"date":"2019-10-24","close":7.1275},{"date":"2019-10-25","close":6.9883},{"date":"2019-10-28","close":7.0866},{"date":"2019-10-29","close":6.9145},{"date":"2019-10-30","close":6.7343},{"date":"2019-10-31","close":6.5459},{"date":"2019-11-01","close":6.7671},{"date":"2019-11-04","close":6.7671},{"date":"2019-11-05","close":6.7425},{"date":"2019-11-06","close":6.4557},{"date":"2019-11-07","close":6.169},{"date":"2019-11-08","close":6.1444},{"date":"2019-11-11","close":6.2591},{"date":"2019-11-12","close":6.595},{"date":"2019-11-13","close":6.5213},{"date":"2019-11-14","close":6.5131},{"date":"2019-11-15","close":6.7097},{"date":"2019-11-18","close":6.5868},{"date":"2019-11-19","close":6.7179},{"date":"2019-11-20","close":6.8572},{"date":"2019-11-21","close":6.8408},{"date":"2019-11-22","close":6.7753},{"date":"2019-11-25","close":6.8654},{"date":"2019-11-26","close":6.7753},{"date":"2019-11-27","close":6.7753},{"date":"2019-11-29","close":6.5459},{"date":"2019-12-02","close":6.4557},{"date":"2019-12-03","close":6.5459},{"date":"2019-12-04","close":6.6196},{"date":"2019-12-05","close":6.6032},{"date":"2019-12-06","close":6.8244},{"date":"2019-12-09","close":6.7916},{"date":"2019-12-10","close":6.9965},{"date":"2019-12-11","close":6.9801},{"date":"2019-12-12","close":7.0456},{"date":"2019-12-13","close":6.8572},{"date":"2019-12-16","close":6.7179},{"date":"2019-12-17","close":6.7343},{"date":"2019-12-18","close":6.8244},{"date":"2019-12-19","close":7.1112},{"date":"2019-12-20","close":7.1439},{"date":"2019-12-23","close":7.3651},{"date":"2019-12-24","close":7.3979},{"date":"2019-12-26","close":7.4061},{"date":"2019-12-27","close":7.2422},{"date":"2019-12-30","close":7.275},{"date":"2019-12-31","close":7.4143},{"date":"2020-01-02","close":7.3487},{"date":"2020-01-03","close":7.3078},{"date":"2020-01-06","close":7.1275},{"date":"2020-01-07","close":6.9883},{"date":"2020-01-08","close":6.595},{"date":"2020-01-09","close":6.7916},{"date":"2020-01-10","close":6.5786},{"date":"2020-01-13","close":6.4148},{"date":"2020-01-14","close":6.1035},{"date":"2020-01-15","close":5.9232},{"date":"2020-01-16","close":6.0134},{"date":"2020-01-17","close":5.9806},{"date":"2020-01-21","close":5.9068},{"date":"2020-01-22","close":5.6611},{"date":"2020-01-23","close":5.784},{"date":"2020-01-24","close":5.6365},{"date":"2020-01-27","close":5.4726},{"date":"2020-01-28","close":5.4972},{"date":"2020-01-29","close":5.6529},{"date":"2020-01-30","close":5.2842},{"date":"2020-01-31","close":5.0384},{"date":"2020-02-03","close":4.9647},{"date":"2020-02-04","close":4.9074},{"date":"2020-02-05","close":4.9237},{"date":"2020-02-06","close":4.6698},{"date":"2020-02-07","close":4.3912},{"date":"2020-02-10","close":4.3503},{"date":"2020-02-11","close":5.104},{"date":"2020-02-12","close":5.1613},{"date":"2020-02-13","close":5.0057},{"date":"2020-02-14","close":5.5136},{"date":"2020-02-18","close":5.0384},{"date":"2020-02-19","close":5.0057},{"date":"2020-02-20","close":4.8983},{"date":"2020-02-21","close":4.6835},{"date":"2020-02-24","close":4.477},{"date":"2020-02-25","close":4.2375},{"date":"2020-02-26","close":4.2953},{"date":"2020-02-27","close":4.5761},{"date":"2020-02-28","close":4.5431},{"date":"2020-03-02","close":4.5596},{"date":"2020-03-03","close":4.3118},{"date":"2020-03-04","close":4.3366},{"date":"2020-03-05","close":4.0888},{"date":"2020-03-06","close":4.1136},{"date":"2020-03-09","close":3.9153},{"date":"2020-03-10","close":4.2457},{"date":"2020-03-11","close":4.0144},{"date":"2020-03-12","close":3.6675},{"date":"2020-03-13","close":4.1631},{"date":"2020-03-16","close":3.3619},{"date":"2020-03-17","close":3.8658},{"date":"2020-03-18","close":3.3123},{"date":"2020-03-19","close":3.7253},{"date":"2020-03-20","close":3.3619},{"date":"2020-03-23","close":3.4445},{"date":"2020-03-24","close":3.7171},{"date":"2020-03-25","close":3.7253},{"date":"2020-03-26","close":4.2375},{"date":"2020-03-27","close":4.3779},{"date":"2020-03-30","close":4.6422},{"date":"2020-03-31","close":4.3366},{"date":"2020-04-01","close":4.3283},{"date":"2020-04-02","close":3.8905},{"date":"2020-04-03","close":3.8079},{"date":"2020-04-06","close":3.9649},{"date":"2020-04-07","close":3.8162},{"date":"2020-04-08","close":3.8492},{"date":"2020-04-09","close":4.2457},{"date":"2020-04-13","close":4.0475},{"date":"2020-04-14","close":4.1218},{"date":"2020-04-15","close":3.9153},{"date":"2020-04-16","close":4.2044},{"date":"2020-04-17","close":4.3283},{"date":"2020-04-20","close":4.6174},{"date":"2020-04-21","close":4.8983},{"date":"2020-04-22","close":5.1048},{"date":"2020-04-23","close":5.047},{"date":"2020-04-24","close":5.2617},{"date":"2020-04-27","close":5.8895},{"date":"2020-04-28","close":6.1869},{"date":"2020-04-29","close":5.7243},{"date":"2020-04-30","close":5.4352},{"date":"2020-05-01","close":5.2535},{"date":"2020-05-04","close":5.6334},{"date":"2020-05-05","close":4.9809},{"date":"2020-05-06","close":4.634},{"date":"2020-05-07","close":4.8405},{"date":"2020-05-08","close":4.7909},{"date":"2020-05-11","close":4.4192},{"date":"2020-05-12","close":4.2209},{"date":"2020-05-13","close":4.2705},{"date":"2020-05-14","close":3.9814},{"date":"2020-05-15","close":3.9979},{"date":"2020-05-18","close":3.9401},{"date":"2020-05-19","close":3.841},{"date":"2020-05-20","close":4.2127},{"date":"2020-05-21","close":4.1549},{"date":"2020-05-22","close":4.3366},{"date":"2020-05-26","close":5.113},{"date":"2020-05-27","close":5.0965},{"date":"2020-05-28","close":4.89},{"date":"2020-05-29","close":4.8239},{"date":"2020-06-01","close":4.7413},{"date":"2020-06-02","close":4.5183},{"date":"2020-06-03","close":4.6505},{"date":"2020-06-04","close":4.4853},{"date":"2020-06-05","close":4.6009},{"date":"2020-06-08","close":4.89},{"date":"2020-06-09","close":4.9313},{"date":"2020-06-10","close":4.4357},{"date":"2020-06-11","close":3.8988},{"date":"2020-06-12","close":3.9814},{"date":"2020-06-15","close":4.0723},{"date":"2020-06-16","close":3.9731},{"date":"2020-06-17","close":3.8658},{"date":"2020-06-18","close":4.0227},{"date":"2020-06-19","close":3.8988},{"date":"2020-06-22","close":3.7914},{"date":"2020-06-23","close":3.7501},{"date":"2020-06-24","close":3.5849},{"date":"2020-06-25","close":3.5932},{"date":"2020-06-26","close":3.461},{"date":"2020-06-29","close":3.7253},{"date":"2020-06-30","close":3.5849},{"date":"2020-07-01","close":3.7088},{"date":"2020-07-02","close":3.5601},{"date":"2020-07-06","close":4.1383},{"date":"2020-07-07","close":3.7749},{"date":"2020-07-08","close":3.841},{"date":"2020-07-09","close":3.5188},{"date":"2020-07-10","close":3.6593},{"date":"2020-07-13","close":3.3949},{"date":"2020-07-14","close":3.4693},{"date":"2020-07-15","close":3.3867},{"date":"2020-07-16","close":3.271},{"date":"2020-07-17","close":3.3041},{"date":"2020-07-20","close":3.2958},{"date":"2020-07-21","close":3.271},{"date":"2020-07-22","close":3.3123},{"date":"2020-07-23","close":3.3206},{"date":"2020-07-24","close":3.4032},{"date":"2020-07-27","close":3.4858},{"date":"2020-07-28","close":3.7006},{"date":"2020-07-29","close":3.7253},{"date":"2020-07-30","close":3.5271},{"date":"2020-07-31","close":3.3949},{"date":"2020-08-03","close":3.3123},{"date":"2020-08-04","close":3.3454},{"date":"2020-08-05","close":3.3784},{"date":"2020-08-06","close":3.238},{"date":"2020-08-07","close":3.2132},{"date":"2020-08-10","close":3.2875},{"date":"2020-08-11","close":3.3206},{"date":"2020-08-12","close":3.5601},{"date":"2020-08-13","close":3.5023},{"date":"2020-08-14","close":3.428},{"date":"2020-08-17","close":3.5519},{"date":"2020-08-18","close":3.3701},{"date":"2020-08-19","close":3.2875},{"date":"2020-08-20","close":3.2793},{"date":"2020-08-21","close":3.2462},{"date":"2020-08-24","close":3.271},{"date":"2020-08-25","close":3.2875},{"date":"2020-08-26","close":3.2297},{"date":"2020-08-27","close":3.1141},{"date":"2020-08-28","close":3.1306},{"date":"2020-08-31","close":3.0563},{"date":"2020-09-01","close":3.0893},{"date":"2020-09-02","close":2.9737},{"date":"2020-09-03","close":2.9324},{"date":"2020-09-04","close":2.8993},{"date":"2020-09-08","close":2.8332},{"date":"2020-09-09","close":2.8745},{"date":"2020-09-10","close":2.9324},{"date":"2020-09-11","close":2.9324},{"date":"2020-09-14","close":2.9737},{"date":"2020-09-15","close":2.9076},{"date":"2020-09-16","close":2.9984},{"date":"2020-09-17","close":3.0893},{"date":"2020-09-18","close":3.0893},{"date":"2020-09-21","close":2.8993},{"date":"2020-09-22","close":2.7919},{"date":"2020-09-23","close":2.5854},{"date":"2020-09-24","close":2.5441},{"date":"2020-09-25","close":2.4946},{"date":"2020-09-28","close":2.4863},{"date":"2020-09-29","close":2.6433},{"date":"2020-09-30","close":2.9406},{"date":"2020-10-01","close":2.8663},{"date":"2020-10-02","close":2.9324},{"date":"2020-10-05","close":3.0232},{"date":"2020-10-06","close":2.8498},{"date":"2020-10-07","close":2.8498},{"date":"2020-10-08","close":2.9737},{"date":"2020-10-09","close":2.8828},{"date":"2020-10-12","close":2.7754},{"date":"2020-10-13","close":2.668},{"date":"2020-10-14","close":2.6185},{"date":"2020-10-15","close":2.668},{"date":"2020-10-16","close":2.635},{"date":"2020-10-19","close":2.5607},{"date":"2020-10-20","close":2.5524},{"date":"2020-10-21","close":2.5194},{"date":"2020-10-22","close":2.4946},{"date":"2020-10-23","close":2.4698},{"date":"2020-10-26","close":2.3707},{"date":"2020-10-27","close":2.3707},{"date":"2020-10-28","close":2.2963},{"date":"2020-10-29","close":2.3459},{"date":"2020-10-30","close":2.3128},{"date":"2020-11-02","close":2.4863},{"date":"2020-11-03","close":2.4202},{"date":"2020-11-04","close":2.2385},{"date":"2020-11-05","close":2.3046},{"date":"2020-11-06","close":2.2798},{"date":"2020-11-09","close":2.6102},{"date":"2020-11-10","close":2.7506},{"date":"2020-11-11","close":2.7506},{"date":"2020-11-12","close":2.3624},{"date":"2020-11-13","close":2.3376},{"date":"2020-11-16","close":2.4285},{"date":"2020-11-17","close":2.4202},{"date":"2020-11-18","close":2.4285},{"date":"2020-11-19","close":2.4698},{"date":"2020-11-20","close":2.5111},{"date":"2020-11-23","close":2.8167},{"date":"2020-11-24","close":2.8993},{"date":"2020-11-25","close":2.9076},{"date":"2020-11-27","close":2.8663},{"date":"2020-11-30","close":2.7341},{"date":"2020-12-01","close":2.668},{"date":"2020-12-02","close":2.6763},{"date":"2020-12-03","close":2.6515},{"date":"2020-12-04","close":2.8498},{"date":"2020-12-07","close":2.7672},{"date":"2020-12-08","close":2.7341},{"date":"2020-12-09","close":2.7754},{"date":"2020-12-10","close":2.9489},{"date":"2020-12-11","close":2.8663},{"date":"2020-12-14","close":2.7259},{"date":"2020-12-15","close":2.7837},{"date":"2020-12-16","close":2.7011},{"date":"2020-12-17","close":2.7176},{"date":"2020-12-18","close":2.6102},{"date":"2020-12-21","close":2.5441},{"date":"2020-12-22","close":2.4615},{"date":"2020-12-23","close":2.6598},{"date":"2020-12-24","close":2.6515},{"date":"2020-12-28","close":2.6846},{"date":"2020-12-29","close":2.6185},{"date":"2020-12-30","close":2.6763},{"date":"2020-12-31","close":2.7011},{"date":"2021-01-04","close":2.7259},{"date":"2021-01-05","close":2.6846},{"date":"2021-01-06","close":2.7589},{"date":"2021-01-07","close":2.8745},{"date":"2021-01-08","close":3.0315},{"date":"2021-01-11","close":2.9902},{"date":"2021-01-12","close":3.1471},{"date":"2021-01-13","close":2.9902},{"date":"2021-01-14","close":3.2215},{"date":"2021-01-15","close":2.9489},{"date":"2021-01-19","close":2.7011},{"date":"2021-01-20","close":2.7259},{"date":"2021-01-21","close":2.7506},{"date":"2021-01-22","close":2.7672},{"date":"2021-01-25","close":2.7093},{"date":"2021-01-26","close":2.825},{"date":"2021-01-27","close":2.7093},{"date":"2021-01-28","close":2.6433},{"date":"2021-01-29","close":2.6433},{"date":"2021-02-01","close":2.7506},{"date":"2021-02-02","close":2.7919},{"date":"2021-02-03","close":2.8498},{"date":"2021-02-04","close":2.9241},{"date":"2021-02-05","close":3.1058},{"date":"2021-02-08","close":3.271},{"date":"2021-02-09","close":3.1967},{"date":"2021-02-10","close":3.2215},{"date":"2021-02-11","close":3.2462},{"date":"2021-02-12","close":3.4775},{"date":"2021-02-16","close":3.4445},{"date":"2021-02-17","close":3.4445},{"date":"2021-02-18","close":3.3536},{"date":"2021-02-19","close":3.5023},{"date":"2021-02-22","close":3.5601},{"date":"2021-02-23","close":3.4032},{"date":"2021-02-24","close":3.4693},{"date":"2021-02-25","close":3.4115},{"date":"2021-02-26","close":3.2545},{"date":"2021-03-01","close":3.1389},{"date":"2021-03-02","close":3.3454},{"date":"2021-03-03","close":3.5106},{"date":"2021-03-04","close":3.5354},{"date":"2021-03-05","close":3.5188},{"date":"2021-03-08","close":3.5023},{"date":"2021-03-09","close":3.4858},{"date":"2021-03-10","close":3.9814},{"date":"2021-03-11","close":4.0475},{"date":"2021-03-12","close":4.3779},{"date":"2021-03-15","close":4.3366},{"date":"2021-03-16","close":4.1383},{"date":"2021-03-17","close":4.2457},{"date":"2021-03-18","close":4.2457},{"date":"2021-03-19","close":4.2457},{"date":"2021-03-22","close":4.064},{"date":"2021-03-23","close":3.8575},{"date":"2021-03-24","close":3.8988},{"date":"2021-03-25","close":3.9731},{"date":"2021-03-26","close":4.1136},{"date":"2021-03-29","close":3.841},{"date":"2021-03-30","close":3.6427},{"date":"2021-03-31","close":3.7501},{"date":"2021-04-01","close":3.7253},{"date":"2021-04-05","close":3.6758},{"date":"2021-04-06","close":3.5932},{"date":"2021-04-07","close":3.5354},{"date":"2021-04-08","close":3.4775},{"date":"2021-04-09","close":3.3701},{"date":"2021-04-12","close":3.2132},{"date":"2021-04-13","close":3.1141},{"date":"2021-04-14","close":3.2628},{"date":"2021-04-15","close":3.1719},{"date":"2021-04-16","close":3.2793},{"date":"2021-04-19","close":3.4445},{"date":"2021-04-20","close":3.238},{"date":"2021-04-21","close":3.2132},{"date":"2021-04-22","close":3.0976},{"date":"2021-04-23","close":3.1223},{"date":"2021-04-26","close":3.2628},{"date":"2021-04-27","close":3.1967},{"date":"2021-04-28","close":3.3206},{"date":"2021-04-29","close":3.3454},{"date":"2021-04-30","close":3.238},{"date":"2021-05-03","close":3.5106},{"date":"2021-05-04","close":3.3701},{"date":"2021-05-05","close":3.6014},{"date":"2021-05-06","close":3.7336},{"date":"2021-05-07","close":3.6345},{"date":"2021-05-10","close":3.8162},{"date":"2021-05-11","close":3.841},{"date":"2021-05-12","close":3.7997},{"date":"2021-05-13","close":3.8658},{"date":"2021-05-14","close":3.8575},{"date":"2021-05-17","close":3.9484},{"date":"2021-05-18","close":4.0144},{"date":"2021-05-19","close":3.8327},{"date":"2021-05-20","close":3.874},{"date":"2021-05-21","close":4.1714},{"date":"2021-05-24","close":4.0227},{"date":"2021-05-25","close":3.7666},{"date":"2021-05-26","close":3.6758},{"date":"2021-05-27","close":3.6345},{"date":"2021-05-28","close":3.7088},{"date":"2021-06-01","close":3.8658},{"date":"2021-06-02","close":3.7914},{"date":"2021-06-03","close":3.6345},{"date":"2021-06-04","close":3.5354},{"date":"2021-06-07","close":3.5601},{"date":"2021-06-08","close":3.5684},{"date":"2021-06-09","close":3.5106},{"date":"2021-06-10","close":3.4858},{"date":"2021-06-11","close":3.4362},{"date":"2021-06-14","close":3.3371},{"date":"2021-06-15","close":3.3454},{"date":"2021-06-16","close":3.3701},{"date":"2021-06-17","close":3.238},{"date":"2021-06-18","close":3.1141},{"date":"2021-06-21","close":3.2049},{"date":"2021-06-22","close":3.4528},{"date":"2021-06-23","close":3.4858},{"date":"2021-06-24","close":3.6345},{"date":"2021-06-25","close":3.7997},{"date":"2021-06-28","close":3.5188},{"date":"2021-06-29","close":3.4445},{"date":"2021-06-30","close":3.4858},{"date":"2021-07-01","close":3.3454},{"date":"2021-07-02","close":3.4362},{"date":"2021-07-06","close":3.4115},{"date":"2021-07-07","close":3.1802},{"date":"2021-07-08","close":3.2462},{"date":"2021-07-09","close":3.2875},{"date":"2021-07-12","close":3.1884},{"date":"2021-07-13","close":3.0893},{"date":"2021-07-14","close":3.0067},{"date":"2021-07-15","close":2.9571},{"date":"2021-07-16","close":2.8663},{"date":"2021-07-19","close":2.8828},{"date":"2021-07-20","close":2.9489},{"date":"2021-07-21","close":3.1223},{"date":"2021-07-22","close":2.9819},{"date":"2021-07-23","close":2.9324},{"date":"2021-07-26","close":2.9819},{"date":"2021-07-27","close":2.7754},{"date":"2021-07-28","close":2.7672},{"date":"2021-07-29","close":2.8002},{"date":"2021-07-30","close":2.9984},{"date":"2021-08-02","close":2.8911},{"date":"2021-08-03","close":2.825},{"date":"2021-08-04","close":2.668},{"date":"2021-08-05","close":2.6846},{"date":"2021-08-06","close":2.7589},{"date":"2021-08-09","close":2.6433},{"date":"2021-08-10","close":2.7424},{"date":"2021-08-11","close":2.8498},{"date":"2021-08-12","close":2.7259},{"date":"2021-08-13","close":2.6598},{"date":"2021-08-16","close":2.6515},{"date":"2021-08-17","close":2.6515},{"date":"2021-08-18","close":2.635},{"date":"2021-08-19","close":2.6102},{"date":"2021-08-20","close":2.602},{"date":"2021-08-23","close":2.6515},{"date":"2021-08-24","close":2.6928},{"date":"2021-08-25","close":2.7176},{"date":"2021-08-26","close":2.6763},{"date":"2021-08-27","close":2.8085},{"date":"2021-08-30","close":2.8745},{"date":"2021-08-31","close":2.8828},{"date":"2021-09-01","close":2.9984},{"date":"2021-09-02","close":2.9819},{"date":"2021-09-03","close":3.015},{"date":"2021-09-07","close":3.0315},{"date":"2021-09-08","close":2.9241},{"date":"2021-09-09","close":3.0315},{"date":"2021-09-10","close":2.9076},{"date":"2021-09-13","close":2.9158},{"date":"2021-09-14","close":2.8332},{"date":"2021-09-15","close":2.8828},{"date":"2021-09-16","close":2.7919},{"date":"2021-09-17","close":2.8167},{"date":"2021-09-20","close":2.7259},{"date":"2021-09-21","close":2.8498},{"date":"2021-09-22","close":2.9241},{"date":"2021-09-23","close":2.9324},{"date":"2021-09-24","close":3.0893},{"date":"2021-09-27","close":3.3371},{"date":"2021-09-28","close":3.4032},{"date":"2021-09-29","close":3.3288},{"date":"2021-09-30","close":3.428},{"date":"2021-10-01","close":3.5106},{"date":"2021-10-04","close":3.4362},{"date":"2021-10-05","close":3.3619},{"date":"2021-10-06","close":3.1967},{"date":"2021-10-07","close":3.0893},{"date":"2021-10-08","close":3.2545},{"date":"2021-10-11","close":3.2545},{"date":"2021-10-12","close":3.0976},{"date":"2021-10-13","close":3.0397},{"date":"2021-10-14","close":3.0728},{"date":"2021-10-15","close":3.2049},{"date":"2021-10-18","close":3.5436},{"date":"2021-10-19","close":3.5932},{"date":"2021-10-20","close":3.4858},{"date":"2021-10-21","close":3.2545},{"date":"2021-10-22","close":3.3536},{"date":"2021-10-25","close":3.3619},{"date":"2021-10-26","close":3.2628},{"date":"2021-10-27","close":3.3206},{"date":"2021-10-28","close":3.3288},{"date":"2021-10-29","close":3.2793},{"date":"2021-11-01","close":3.5932},{"date":"2021-11-02","close":3.4445},{"date":"2021-11-03","close":3.5271},{"date":"2021-11-04","close":3.4528},{"date":"2021-11-05","close":3.4032},{"date":"2021-11-08","close":3.3701},{"date":"2021-11-09","close":3.3867},{"date":"2021-11-10","close":3.238},{"date":"2021-11-11","close":3.4032},{"date":"2021-11-12","close":3.428},{"date":"2021-11-15","close":3.3701},{"date":"2021-11-16","close":3.3288},{"date":"2021-11-17","close":3.3288},{"date":"2021-11-18","close":3.271},{"date":"2021-11-19","close":3.2049},{"date":"2021-11-22","close":3.2462},{"date":"2021-11-23","close":3.1802},{"date":"2021-11-24","close":3.3371},{"date":"2021-11-26","close":3.1471},{"date":"2021-11-29","close":3.1554},{"date":"2021-11-30","close":3.0315},{"date":"2021-12-01","close":2.9489},{"date":"2021-12-02","close":3.048},{"date":"2021-12-03","close":2.9489},{"date":"2021-12-06","close":3.0728},{"date":"2021-12-07","close":3.1719},{"date":"2021-12-08","close":3.2297},{"date":"2021-12-09","close":3.1471},{"date":"2021-12-10","close":3.3454},{"date":"2021-12-13","close":3.0397},{"date":"2021-12-14","close":2.8911},{"date":"2021-12-15","close":3.0232},{"date":"2021-12-16","close":2.7424},{"date":"2021-12-17","close":2.8332},{"date":"2021-12-20","close":2.8745},{"date":"2021-12-21","close":2.9406},{"date":"2021-12-22","close":2.9571},{"date":"2021-12-23","close":2.8993},{"date":"2021-12-27","close":2.8085},{"date":"2021-12-28","close":2.8002},{"date":"2021-12-29","close":2.7754},{"date":"2021-12-30","close":2.7506},{"date":"2021-12-31","close":2.7919},{"date":"2022-01-03","close":2.9902},{"date":"2022-01-04","close":3.0645},{"date":"2022-01-05","close":3.0067},{"date":"2022-01-06","close":2.9076},{"date":"2022-01-07","close":2.9076},{"date":"2022-01-10","close":2.8415},{"date":"2022-01-11","close":2.8663},{"date":"2022-01-12","close":2.8828},{"date":"2022-01-13","close":2.858},{"date":"2022-01-14","close":2.9158},{"date":"2022-01-18","close":2.8745},{"date":"2022-01-19","close":2.8415},{"date":"2022-01-20","close":2.7506},{"date":"2022-01-21","close":2.7672},{"date":"2022-01-24","close":2.6267},{"date":"2022-01-25","close":2.7919},{"date":"2022-01-26","close":2.7589},{"date":"2022-01-27","close":2.7672},{"date":"2022-01-28","close":2.7259},{"date":"2022-01-31","close":2.825},{"date":"2022-02-01","close":2.9406},{"date":"2022-02-02","close":2.9902},{"date":"2022-02-03","close":2.8828},{"date":"2022-02-04","close":2.9571},{"date":"2022-02-07","close":3.0563},{"date":"2022-02-08","close":2.9654},{"date":"2022-02-09","close":2.9819},{"date":"2022-02-10","close":3.0067},{"date":"2022-02-11","close":3.1223},{"date":"2022-02-14","close":3.0976},{"date":"2022-02-15","close":3.2049},{"date":"2022-02-16","close":3.3041},{"date":"2022-02-17","close":3.4362},{"date":"2022-02-18","close":3.5106},{"date":"2022-02-22","close":3.4032},{"date":"2022-02-23","close":3.461},{"date":"2022-02-24","close":3.5354},{"date":"2022-02-25","close":3.5519},{"date":"2022-02-28","close":3.6345},{"date":"2022-03-01","close":3.6345},{"date":"2022-03-02","close":3.6758},{"date":"2022-03-03","close":3.6262},{"date":"2022-03-04","close":3.6675},{"date":"2022-03-07","close":3.7006},{"date":"2022-03-08","close":3.5767},{"date":"2022-03-09","close":3.618},{"date":"2022-03-10","close":3.5354},{"date":"2022-03-11","close":3.3784},{"date":"2022-03-14","close":3.2793},{"date":"2022-03-15","close":3.3371},{"date":"2022-03-16","close":3.3701},{"date":"2022-03-17","close":3.5271},{"date":"2022-03-18","close":3.6262},{"date":"2022-03-21","close":3.8162},{"date":"2022-03-22","close":3.6593},{"date":"2022-03-23","close":3.6923},{"date":"2022-03-24","close":3.651},{"date":"2022-03-25","close":3.7501},{"date":"2022-03-28","close":3.6593},{"date":"2022-03-29","close":3.618},{"date":"2022-03-30","close":3.7501},{"date":"2022-03-31","close":3.7171},{"date":"2022-04-01","close":3.7914},{"date":"2022-04-04","close":3.8162},{"date":"2022-04-05","close":3.8327},{"date":"2022-04-06","close":3.9897},{"date":"2022-04-07","close":4.1053},{"date":"2022-04-08","close":4.5514},{"date":"2022-04-11","close":4.3035},{"date":"2022-04-12","close":4.3201},{"date":"2022-04-13","close":4.3118},{"date":"2022-04-14","close":4.6174},{"date":"2022-04-18","close":4.3944},{"date":"2022-04-19","close":4.4688},{"date":"2022-04-20","close":4.5596},{"date":"2022-04-21","close":4.5514},{"date":"2022-04-22","close":4.6835},{"date":"2022-04-25","close":4.5679},{"date":"2022-04-26","close":4.634},{"date":"2022-04-27","close":5.2287},{"date":"2022-04-28","close":5.1626},{"date":"2022-04-29","close":5.1461},{"date":"2022-05-02","close":5.4104},{"date":"2022-05-03","close":5.5591},{"date":"2022-05-04","close":5.6913},{"date":"2022-05-05","close":5.9225},{"date":"2022-05-06","close":5.7821},{"date":"2022-05-09","close":4.9313},{"date":"2022-05-10","close":5.5756},{"date":"2022-05-11","close":5.7573},{"date":"2022-05-12","close":5.7821},{"date":"2022-05-13","close":5.9473},{"date":"2022-05-16","close":6.0217},{"date":"2022-05-17","close":6.2942},{"date":"2022-05-18","close":6.1125},{"date":"2022-05-19","close":5.8482},{"date":"2022-05-20","close":5.8565},{"date":"2022-05-23","close":6.1869},{"date":"2022-05-24","close":6.096},{"date":"2022-05-25","close":6.4347},{"date":"2022-05-26","close":6.1538},{"date":"2022-05-27","close":6.1869},{"date":"2022-05-31","close":5.7656},{"date":"2022-06-01","close":6.2282},{"date":"2022-06-02","close":6.2942},{"date":"2022-06-03","close":6.4099},{"date":"2022-06-06","close":6.6412},{"date":"2022-06-07","close":6.666},{"date":"2022-06-08","close":6.476},{"date":"2022-06-09","close":6.3356},{"date":"2022-06-10","close":6.2942},{"date":"2022-06-13","close":6.0382},{"date":"2022-06-14","close":6.286},{"date":"2022-06-15","close":6.4429},{"date":"2022-06-16","close":6.2612},{"date":"2022-06-17","close":5.9473},{"date":"2022-06-21","close":6.3603},{"date":"2022-06-22","close":6.0795},{"date":"2022-06-23","close":5.873},{"date":"2022-06-24","close":5.7821},{"date":"2022-06-27","close":6.1043},{"date":"2022-06-28","close":6.129},{"date":"2022-06-29","close":5.8812},{"date":"2022-06-30","close":5.7573},{"date":"2022-07-01","close":5.7573},{"date":"2022-07-05","close":5.7243},{"date":"2022-07-06","close":5.3526},{"date":"2022-07-07","close":5.6582},{"date":"2022-07-08","close":5.7326},{"date":"2022-07-11","close":5.5756},{"date":"2022-07-12","close":5.4848},{"date":"2022-07-13","close":5.716},{"date":"2022-07-14","close":5.6747},{"date":"2022-07-15","close":5.8069},{"date":"2022-07-18","close":6.0134},{"date":"2022-07-19","close":6.5999},{"date":"2022-07-20","close":6.7981},{"date":"2022-07-21","close":6.7899},{"date":"2022-07-22","close":6.4677},{"date":"2022-07-25","close":6.666},{"date":"2022-07-26","close":7.0129},{"date":"2022-07-27","close":7.0211},{"date":"2022-07-28","close":6.8972},{"date":"2022-07-29","close":6.732},{"date":"2022-08-01","close":7.1037},{"date":"2022-08-02","close":7.3268},{"date":"2022-08-03","close":7.0542},{"date":"2022-08-04","close":6.889},{"date":"2022-08-05","close":7.0294},{"date":"2022-08-08","close":7.2194},{"date":"2022-08-09","close":7.7067},{"date":"2022-08-10","close":7.7233},{"date":"2022-08-11","close":7.9876},{"date":"2022-08-12","close":7.9298},{"date":"2022-08-15","close":7.8719},{"date":"2022-08-16","close":7.8224},{"date":"2022-08-17","close":7.9298},{"date":"2022-08-18","close":8.095},{"date":"2022-08-19","close":8.2106},{"date":"2022-08-22","close":8.2684},{"date":"2022-08-23","close":8.0371},{"date":"2022-08-24","close":7.9298},{"date":"2022-08-25","close":8.0289},{"date":"2022-08-26","close":8.0124},{"date":"2022-08-29","close":8.2271},{"date":"2022-08-30","close":7.7233},{"date":"2022-08-31","close":7.9628},{"date":"2022-09-01","close":7.7233},{"date":"2022-09-02","close":8.2024},{"date":"2022-09-06","close":8.1941},{"date":"2022-09-07","close":7.8554},{"date":"2022-09-08","close":7.9958},{"date":"2022-09-09","close":8.1363},{"date":"2022-09-12","close":8.1858},{"date":"2022-09-13","close":8.2684},{"date":"2022-09-14","close":8.4667},{"date":"2022-09-15","close":8.2602},{"date":"2022-09-16","close":8.2602},{"date":"2022-09-19","close":8.6236},{"date":"2022-09-20","close":8.4749},{"date":"2022-09-21","close":8.3097},{"date":"2022-09-22","close":8.5162},{"date":"2022-09-23","close":7.5581},{"date":"2022-09-26","close":7.6572},{"date":"2022-09-27","close":7.9215},{"date":"2022-09-28","close":7.8967},{"date":"2022-09-29","close":7.5002},{"date":"2022-09-30","close":7.5415},{"date":"2022-10-03","close":7.7398},{"date":"2022-10-04","close":7.5994},{"date":"2022-10-05","close":7.6407},{"date":"2022-10-06","close":7.748},{"date":"2022-10-07","close":7.8719},{"date":"2022-10-10","close":7.6241},{"date":"2022-10-11","close":7.6985},{"date":"2022-10-12","close":7.8802},{"date":"2022-10-13","close":8.1776},{"date":"2022-10-14","close":8.6732},{"date":"2022-10-17","close":9.1192},{"date":"2022-10-18","close":9.5901},{"date":"2022-10-19","close":9.8213},{"date":"2022-10-20","close":9.4414},{"date":"2022-10-21","close":9.6561},{"date":"2022-10-24","close":9.3836},{"date":"2022-10-25","close":10.35},{"date":"2022-10-26","close":10.5152},{"date":"2022-10-27","close":10.6226},{"date":"2022-10-28","close":10.6969},{"date":"2022-10-31","close":11.176},{"date":"2022-11-01","close":11.399},{"date":"2022-11-02","close":11.2834},{"date":"2022-11-03","close":11.4982},{"date":"2022-11-04","close":11.589},{"date":"2022-11-07","close":11.333},{"date":"2022-11-08","close":11.7047},{"date":"2022-11-09","close":11.1347},{"date":"2022-11-10","close":11.2338},{"date":"2022-11-11","close":11.0934},{"date":"2022-11-14","close":11.176},{"date":"2022-11-15","close":11.5725},{"date":"2022-11-16","close":11.366},{"date":"2022-11-17","close":11.5477},{"date":"2022-11-18","close":12.2416},{"date":"2022-11-21","close":12.2911},{"date":"2022-11-22","close":12.5142},{"date":"2022-11-23","close":11.9525},{"date":"2022-11-25","close":12.5555},{"date":"2022-11-28","close":12.0764},{"date":"2022-11-29","close":12.4729},{"date":"2022-11-30","close":12.4563},{"date":"2022-12-01","close":12.4976},{"date":"2022-12-02","close":13.2163},{"date":"2022-12-05","close":12.5555},{"date":"2022-12-06","close":12.0185},{"date":"2022-12-07","close":11.4486},{"date":"2022-12-08","close":12.1507},{"date":"2022-12-09","close":11.969},{"date":"2022-12-12","close":12.5472},{"date":"2022-12-13","close":12.6215},{"date":"2022-12-14","close":12.5142},{"date":"2022-12-15","close":12.4316},{"date":"2022-12-16","close":12.2498},{"date":"2022-12-19","close":12.0764},{"date":"2022-12-20","close":12.5059},{"date":"2022-12-21","close":12.2746},{"date":"2022-12-22","close":11.9525},{"date":"2022-12-23","close":11.9938},{"date":"2022-12-27","close":12.1094},{"date":"2022-12-28","close":11.3743},{"date":"2022-12-29","close":11.6055},{"date":"2022-12-30","close":11.9029},{"date":"2023-01-03","close":11.5395},{"date":"2023-01-04","close":10.8869},{"date":"2023-01-05","close":11.1017},{"date":"2023-01-06","close":11.4238},{"date":"2023-01-09","close":10.953},{"date":"2023-01-10","close":11.2586},{"date":"2023-01-11","close":10.7547},{"date":"2023-01-12","close":11.333},{"date":"2023-01-13","close":11.6468},{"date":"2023-01-17","close":11.746},{"date":"2023-01-18","close":11.2504},{"date":"2023-01-19","close":11.2421},{"date":"2023-01-20","close":11.4321},{"date":"2023-01-23","close":10.7217},{"date":"2023-01-24","close":11.3247},{"date":"2023-01-25","close":11.333},{"date":"2023-01-26","close":11.0769},{"date":"2023-01-27","close":11.6221},{"date":"2023-01-30","close":11.5147},{"date":"2023-01-31","close":12.1011},{"date":"2023-02-01","close":12.4316},{"date":"2023-02-02","close":11.969},{"date":"2023-02-03","close":12.4068},{"date":"2023-02-06","close":12.7372},{"date":"2023-02-07","close":13.4971},{"date":"2023-02-08","close":13.0428},{"date":"2023-02-09","close":13.844},{"date":"2023-02-10","close":13.3484},{"date":"2023-02-13","close":13.7201},{"date":"2023-02-14","close":15.05},{"date":"2023-02-15","close":15.6365},{"date":"2023-02-16","close":15.4052},{"date":"2023-02-17","close":14.8683},{"date":"2023-02-21","close":14.9509},{"date":"2023-02-22","close":14.6453},{"date":"2023-02-23","close":15.0831},{"date":"2023-02-24","close":15.1574},{"date":"2023-02-27","close":15.5554},{"date":"2023-02-28","close":15.3691},{"date":"2023-03-01","close":15.6909},{"date":"2023-03-02","close":15.7417},{"date":"2023-03-03","close":15.3945},{"date":"2023-03-06","close":15.1659},{"date":"2023-03-07","close":15.4453},{"date":"2023-03-08","close":15.7163},{"date":"2023-03-09","close":15.0304},{"date":"2023-03-10","close":14.6917},{"date":"2023-03-13","close":13.9634},{"date":"2023-03-14","close":14.3191},{"date":"2023-03-15","close":13.0659},{"date":"2023-03-16","close":12.8542},{"date":"2023-03-17","close":12.38},{"date":"2023-03-20","close":12.6594},{"date":"2023-03-21","close":13.286},{"date":"2023-03-22","close":12.888},{"date":"2023-03-23","close":12.634},{"date":"2023-03-24","close":12.6763},{"date":"2023-03-27","close":12.8203},{"date":"2023-03-28","close":13.1505},{"date":"2023-03-29","close":13.0151},{"date":"2023-03-30","close":12.4731},{"date":"2023-03-31","close":12.5917},{"date":"2023-04-03","close":12.1429},{"date":"2023-04-04","close":12.2275},{"date":"2023-04-05","close":12.3376},{"date":"2023-04-06","close":12.0243},{"date":"2023-04-10","close":12.236},{"date":"2023-04-11","close":12.2614},{"date":"2023-04-12","close":12.3461},{"date":"2023-04-13","close":12.761},{"date":"2023-04-14","close":12.905},{"date":"2023-04-17","close":14.0905},{"date":"2023-04-18","close":14.3022},{"date":"2023-04-19","close":13.8957},{"date":"2023-04-20","close":13.3368},{"date":"2023-04-21","close":12.905},{"date":"2023-04-24","close":13.2691},{"date":"2023-04-25","close":13.0066},{"date":"2023-04-26","close":12.2106},{"date":"2023-04-27","close":12.2021},{"date":"2023-04-28","close":12.4392},{"date":"2023-05-01","close":12.2614},{"date":"2023-05-02","close":11.5671},{"date":"2023-05-03","close":11.3723},{"date":"2023-05-04","close":11.1267},{"date":"2023-05-05","close":11.3554},{"date":"2023-05-08","close":11.4739},{"date":"2023-05-09","close":10.7457},{"date":"2023-05-10","close":10.8473},{"date":"2023-05-11","close":11.0929},{"date":"2023-05-12","close":10.8727},{"date":"2023-05-15","close":10.7541},{"date":"2023-05-16","close":10.407},{"date":"2023-05-17","close":10.517},{"date":"2023-05-18","close":10.534},{"date":"2023-05-19","close":10.9066},{"date":"2023-05-22","close":10.8049},{"date":"2023-05-23","close":10.7541},{"date":"2023-05-24","close":10.5424},{"date":"2023-05-25","close":10.6441},{"date":"2023-05-26","close":10.9912},{"date":"2023-05-30","close":10.356},{"date":"2023-05-31","close":10.1906},{"date":"2023-06-01","close":10.3386},{"date":"2023-06-02","close":10.9477},{"date":"2023-06-05","close":10.4343},{"date":"2023-06-06","close":10.5561},{"date":"2023-06-07","close":10.5996},{"date":"2023-06-08","close":10.4517},{"date":"2023-06-09","close":10.617},{"date":"2023-06-12","close":10.2863},{"date":"2023-06-13","close":10.6692},{"date":"2023-06-14","close":11.0435},{"date":"2023-06-15","close":11.1218},{"date":"2023-06-16","close":11.0173},{"date":"2023-06-20","close":10.8868},{"date":"2023-06-21","close":10.939},{"date":"2023-06-22","close":10.8085},{"date":"2023-06-23","close":10.9477},{"date":"2023-06-26","close":10.3995},{"date":"2023-06-27","close":10.2428},{"date":"2023-06-28","close":10.3995},{"date":"2023-06-29","close":10.5735},{"date":"2023-06-30","close":10.7476},{"date":"2023-07-03","close":10.8694},{"date":"2023-07-05","close":11.3654},{"date":"2023-07-06","close":10.6867},{"date":"2023-07-07","close":10.9042},{"date":"2023-07-10","close":10.7302},{"date":"2023-07-11","close":10.852},{"date":"2023-07-12","close":10.8172},{"date":"2023-07-13","close":10.7389},{"date":"2023-07-14","close":10.2689},{"date":"2023-07-17","close":10.6257},{"date":"2023-07-18","close":10.6518},{"date":"2023-07-19","close":10.4952},{"date":"2023-07-20","close":10.5387},{"date":"2023-07-21","close":10.5996},{"date":"2023-07-24","close":11.1827},{"date":"2023-07-25","close":11.2871},{"date":"2023-07-26","close":11.5047},{"date":"2023-07-27","close":11.5047},{"date":"2023-07-28","close":11.7919},{"date":"2023-07-31","close":12.2531},{"date":"2023-08-01","close":11.9659},{"date":"2023-08-02","close":11.8963},{"date":"2023-08-03","close":12.0442},{"date":"2023-08-04","close":11.8876},{"date":"2023-08-07","close":11.9224},{"date":"2023-08-08","close":11.7571},{"date":"2023-08-09","close":11.9137},{"date":"2023-08-10","close":11.8876},{"date":"2023-08-11","close":11.5308},{"date":"2023-08-14","close":11.5656},{"date":"2023-08-15","close":11.5917},{"date":"2023-08-16","close":11.5569},{"date":"2023-08-17","close":11.8006},{"date":"2023-08-18","close":11.8006},{"date":"2023-08-21","close":11.7658},{"date":"2023-08-22","close":11.5743},{"date":"2023-08-23","close":11.3829},{"date":"2023-08-24","close":11.2349},{"date":"2023-08-25","close":11.0173},{"date":"2023-08-28","close":11.0086},{"date":"2023-08-29","close":11.2175},{"date":"2023-08-30","close":11.3235},{"date":"2023-08-31","close":10.9879},{"date":"2023-09-01","close":11.1733},{"date":"2023-09-05","close":10.9525},{"date":"2023-09-06","close":10.9349},{"date":"2023-09-07","close":10.8642},{"date":"2023-09-08","close":11.2793},{"date":"2023-09-11","close":11.0762},{"date":"2023-09-12","close":11.1468},{"date":"2023-09-13","close":10.8642},{"date":"2023-09-14","close":11.1733},{"date":"2023-09-15","close":11.0497},{"date":"2023-09-18","close":11.0144},{"date":"2023-09-19","close":11.1027},{"date":"2023-09-20","close":10.9879},{"date":"2023-09-21","close":10.9879},{"date":"2023-09-22","close":11.2793},{"date":"2023-09-25","close":11.3677},{"date":"2023-09-26","close":11.35},{"date":"2023-09-27","close":11.4737},{"date":"2023-09-28","close":11.4472},{"date":"2023-09-29","close":11.4913},{"date":"2023-10-02","close":11.191},{"date":"2023-10-03","close":10.8995},{"date":"2023-10-04","close":10.4667},{"date":"2023-10-05","close":11.0409},{"date":"2023-10-06","close":11.0938},{"date":"2023-10-09","close":11.2617},{"date":"2023-10-10","close":11.4295},{"date":"2023-10-11","close":11.4207},{"date":"2023-10-12","close":11.509},{"date":"2023-10-13","close":11.615},{"date":"2023-10-16","close":11.9859},{"date":"2023-10-17","close":11.9859},{"date":"2023-10-18","close":11.9506},{"date":"2023-10-19","close":11.5885},{"date":"2023-10-20","close":11.5973},{"date":"2023-10-23","close":11.5531},{"date":"2023-10-24","close":12.0213},{"date":"2023-10-25","close":12.0919},{"date":"2023-10-26","close":12.0654},{"date":"2023-10-27","close":12.3569},{"date":"2023-10-30","close":11.7121},{"date":"2023-10-31","close":11.7386},{"date":"2023-11-01","close":11.9418},{"date":"2023-11-02","close":12.0743},{"date":"2023-11-03","close":12.0654},{"date":"2023-11-06","close":12.0301},{"date":"2023-11-07","close":11.5355},{"date":"2023-11-08","close":11.5796},{"date":"2023-11-09","close":11.5973},{"date":"2023-11-10","close":11.6238},{"date":"2023-11-13","close":11.5178},{"date":"2023-11-14","close":11.8093},{"date":"2023-11-15","close":11.6591},{"date":"2023-11-16","close":11.3765},{"date":"2023-11-17","close":11.6768},{"date":"2023-11-20","close":11.721},{"date":"2023-11-21","close":11.8181},{"date":"2023-11-22","close":11.933},{"date":"2023-11-24","close":12.2686},{"date":"2023-11-27","close":12.2598},{"date":"2023-11-28","close":11.8888},{"date":"2023-11-29","close":12.1301},{"date":"2023-11-30","close":12.157},{"date":"2023-12-01","close":12.7648},{"date":"2023-12-04","close":12.5056},{"date":"2023-12-05","close":12.3},{"date":"2023-12-06","close":12.3},{"date":"2023-12-07","close":12.1838},{"date":"2023-12-08","close":12.2553},{"date":"2023-12-11","close":12.1927},{"date":"2023-12-12","close":11.8977},{"date":"2023-12-13","close":12.1659},{"date":"2023-12-14","close":12.1838},{"date":"2023-12-15","close":12.738},{"date":"2023-12-18","close":12.8542},{"date":"2023-12-19","close":13.1939},{"date":"2023-12-20","close":13.0419},{"date":"2023-12-21","close":13.1671},{"date":"2023-12-22","close":13.3548},{"date":"2023-12-26","close":12.8274},{"date":"2023-12-27","close":12.738},{"date":"2023-12-28","close":12.6128},{"date":"2023-12-29","close":12.595},{"date":"2024-01-02","close":12.7827},{"date":"2024-01-03","close":13.2118},{"date":"2024-01-04","close":13.0687},{"date":"2024-01-05","close":13.4084},{"date":"2024-01-08","close":13.3816},{"date":"2024-01-09","close":13.3369},{"date":"2024-01-10","close":13.1402},{"date":"2024-01-11","close":13.2207},{"date":"2024-01-12","close":13.4531},{"date":"2024-01-16","close":13.2743},{"date":"2024-01-17","close":13.6319},{"date":"2024-01-18","close":13.8464},{"date":"2024-01-19","close":13.9269},{"date":"2024-01-22","close":13.9269},{"date":"2024-01-23","close":13.8375},{"date":"2024-01-24","close":14.5437},{"date":"2024-01-25","close":14.2755},{"date":"2024-01-26","close":14.5705},{"date":"2024-01-29","close":14.6777},{"date":"2024-01-30","close":14.8386},{"date":"2024-01-31","close":14.8118},{"date":"2024-02-01","close":14.5258},{"date":"2024-02-02","close":14.5079},{"date":"2024-02-05","close":14.5615},{"date":"2024-02-06","close":14.4453},{"date":"2024-02-07","close":14.4274},{"date":"2024-02-08","close":14.2576},{"date":"2024-02-09","close":14.3023},{"date":"2024-02-12","close":14.7939},{"date":"2024-02-13","close":14.6688},{"date":"2024-02-14","close":14.5347},{"date":"2024-02-15","close":14.5258},{"date":"2024-02-16","close":14.6152},{"date":"2024-02-20","close":14.3291},{"date":"2024-02-21","close":14.4453},{"date":"2024-02-22","close":14.5347},{"date":"2024-02-23","close":14.2129},{"date":"2024-02-26","close":14.3917},{"date":"2024-02-27","close":14.4274},{"date":"2024-02-28","close":14.509},{"date":"2024-02-29","close":14.6991},{"date":"2024-03-01","close":14.7173},{"date":"2024-03-04","close":14.1014},{"date":"2024-03-05","close":14.3459},{"date":"2024-03-06","close":14.3641},{"date":"2024-03-07","close":14.3822},{"date":"2024-03-08","close":14.2916},{"date":"2024-03-11","close":14.1648},{"date":"2024-03-12","close":14.3641},{"date":"2024-03-13","close":14.7897},{"date":"2024-03-14","close":15.1882},{"date":"2024-03-15","close":14.998},{"date":"2024-03-18","close":14.7354},{"date":"2024-03-19","close":14.8531},{"date":"2024-03-20","close":14.8441},{"date":"2024-03-21","close":15.1339},{"date":"2024-03-22","close":14.8078},{"date":"2024-03-25","close":14.681},{"date":"2024-03-26","close":14.6991},{"date":"2024-03-27","close":14.8078},{"date":"2024-03-28","close":14.8712},{"date":"2024-04-01","close":15.1792},{"date":"2024-04-02","close":15.0343},{"date":"2024-04-03","close":15.3422},{"date":"2024-04-04","close":15.1158},{"date":"2024-04-05","close":15.1248},{"date":"2024-04-08","close":14.9346},{"date":"2024-04-09","close":14.2463},{"date":"2024-04-10","close":14.1648},{"date":"2024-04-11","close":14.7444},{"date":"2024-04-12","close":14.3822},{"date":"2024-04-15","close":14.3007},{"date":"2024-04-16","close":14.4093},{"date":"2024-04-17","close":14.3641},{"date":"2024-04-18","close":14.1195},{"date":"2024-04-19","close":14.3822},{"date":"2024-04-22","close":14.518},{"date":"2024-04-23","close":14.7807},{"date":"2024-04-24","close":14.8259},{"date":"2024-04-25","close":15.0524},{"date":"2024-04-26","close":15.2969},{"date":"2024-04-29","close":15.4056},{"date":"2024-04-30","close":15.1701},{"date":"2024-05-01","close":15.1067},{"date":"2024-05-02","close":15.6411},{"date":"2024-05-03","close":15.7769},{"date":"2024-05-06","close":15.9852},{"date":"2024-05-07","close":15.9399},{"date":"2024-05-08","close":18.4215},{"date":"2024-05-09","close":18.503},{"date":"2024-05-10","close":18.4487},{"date":"2024-05-13","close":19.1279},{"date":"2024-05-14","close":19.8615},{"date":"2024-05-15","close":20.1876},{"date":"2024-05-16","close":20.4321},{"date":"2024-05-17","close":20.251},{"date":"2024-05-20","close":20.5317},{"date":"2024-05-21","close":21.1747},{"date":"2024-05-22","close":20.8215},{"date":"2024-05-23","close":20.1513},{"date":"2024-05-24","close":20.8125},{"date":"2024-05-28","close":20.6947},{"date":"2024-05-29","close":20.4593},{"date":"2024-05-30","close":20.8306},{"date":"2024-05-31","close":20.5735},{"date":"2024-06-03","close":20.6653},{"date":"2024-06-04","close":20.1696},{"date":"2024-06-05","close":20.9591},{"date":"2024-06-06","close":20.6286},{"date":"2024-06-07","close":20.2614},{"date":"2024-06-10","close":20.6837},{"date":"2024-06-11","close":20.2155},{"date":"2024-06-12","close":20.4358},{"date":"2024-06-13","close":19.7381},{"date":"2024-06-14","close":19.0863},{"date":"2024-06-17","close":19.2607},{"date":"2024-06-18","close":19.5729},{"date":"2024-06-20","close":19.9309},{"date":"2024-06-21","close":20.5552},{"date":"2024-06-24","close":20.4817},{"date":"2024-06-25","close":20.7388},{"date":"2024-06-26","close":20.8398},{"date":"2024-06-27","close":20.8857},{"date":"2024-06-28","close":20.6837},{"date":"2024-07-01","close":20.4909},{"date":"2024-07-02","close":20.6011},{"date":"2024-07-03","close":20.3807},{"date":"2024-07-05","close":19.7289},{"date":"2024-07-08","close":18.7191},{"date":"2024-07-09","close":18.361},{"date":"2024-07-10","close":18.6089},{"date":"2024-07-11","close":18.3059},{"date":"2024-07-12","close":18.003},{"date":"2024-07-15","close":18.4161},{"date":"2024-07-16","close":18.7283},{"date":"2024-07-17","close":18.4345},{"date":"2024-07-18","close":18.5722},{"date":"2024-07-19","close":18.5446},{"date":"2024-07-22","close":19.527},{"date":"2024-07-23","close":19.5545},{"date":"2024-07-24","close":19.0679},{"date":"2024-07-25","close":19.1047},{"date":"2024-07-26","close":18.8476},{"date":"2024-07-29","close":19.1873},{"date":"2024-07-30","close":19.2056},{"date":"2024-07-31","close":19.9034},{"date":"2024-08-01","close":19.0863},{"date":"2024-08-02","close":18.2141},{"date":"2024-08-05","close":17.7},{"date":"2024-08-06","close":18.0581},{"date":"2024-08-07","close":17.599},{"date":"2024-08-08","close":17.902},{"date":"2024-08-09","close":17.7368},{"date":"2024-08-12","close":17.8469},{"date":"2024-08-13","close":17.8653},{"date":"2024-08-14","close":17.9112},{"date":"2024-08-15","close":18.3702},{"date":"2024-08-16","close":18.1315},{"date":"2024-08-19","close":17.8745},{"date":"2024-08-20","close":17.5807},{"date":"2024-08-21","close":17.1492},{"date":"2024-08-22","close":17.1033},{"date":"2024-08-23","close":17.2226},{"date":"2024-08-26","close":17.4522},{"date":"2024-08-27","close":17.544},{"date":"2024-08-28","close":17.3604},{"date":"2024-08-29","close":17.3879},{"date":"2024-08-30","close":17.6877},{"date":"2024-09-03","close":16.4979},{"date":"2024-09-04","close":16.5166},{"date":"2024-09-05","close":16.3105},{"date":"2024-09-06","close":16.1325},{"date":"2024-09-09","close":16.0669},{"date":"2024-09-10","close":15.7672},{"date":"2024-09-11","close":15.9077},{"date":"2024-09-12","close":16.2918},{"date":"2024-09-13","close":16.3386},{"date":"2024-09-16","close":16.5541},{"date":"2024-09-17","close":16.5728},{"date":"2024-09-18","close":16.4885},{"date":"2024-09-19","close":16.8258},{"date":"2024-09-20","close":16.3855},{"date":"2024-09-23","close":16.2356},{"date":"2024-09-24","close":16.8258},{"date":"2024-09-25","close":16.4042},{"date":"2024-09-26","close":16.9195},{"date":"2024-09-27","close":16.8258},{"date":"2024-09-30","close":16.9569},{"date":"2024-10-01","close":16.9476},{"date":"2024-10-02","close":17.1724},{"date":"2024-10-03","close":17.416},{"date":"2024-10-04","close":17.1631},{"date":"2024-10-07","close":17.2474},{"date":"2024-10-08","close":16.9101},{"date":"2024-10-09","close":16.4792},{"date":"2024-10-10","close":16.4417},{"date":"2024-10-11","close":16.5541},{"date":"2024-10-14","close":16.1981},{"date":"2024-10-15","close":15.6173},{"date":"2024-10-16","close":15.6266},{"date":"2024-10-17","close":15.6454},{"date":"2024-10-18","close":15.7016},{"date":"2024-10-21","close":15.5048},{"date":"2024-10-22","close":15.1957},{"date":"2024-10-23","close":14.1464},{"date":"2024-10-24","close":13.9403},{"date":"2024-10-25","close":13.8653},{"date":"2024-10-28","close":13.5093},{"date":"2024-10-29","close":13.2658},{"date":"2024-10-30","close":13.2283},{"date":"2024-10-31","close":13.2189},{"date":"2024-11-01","close":13.1533},{"date":"2024-11-04","close":13.0316},{"date":"2024-11-05","close":12.8723},{"date":"2024-11-06","close":12.3758},{"date":"2024-11-07","close":12.0479},{"date":"2024-11-08","close":11.3827},{"date":"2024-11-11","close":11.4764},{"date":"2024-11-12","close":11.2234},{"date":"2024-11-13","close":11.186},{"date":"2024-11-14","close":11.1953},{"date":"2024-11-15","close":11.0267},{"date":"2024-11-18","close":11.186},{"date":"2024-11-19","close":11.5794},{"date":"2024-11-20","close":11.542},{"date":"2024-11-21","close":11.1391},{"date":"2024-11-22","close":11.1016},{"date":"2024-11-25","close":11.0923},{"date":"2024-11-26","close":10.7738},{"date":"2024-11-27","close":10.6801},{"date":"2024-11-29","close":10.623},{"date":"2024-12-02","close":10.6325},{"date":"2024-12-03","close":10.9656},{"date":"2024-12-04","close":10.6705},{"date":"2024-12-05","close":10.8514},{"date":"2024-12-06","close":10.7848},{"date":"2024-12-09","close":11.0894},{"date":"2024-12-10","close":11.2702},{"date":"2024-12-11","close":10.918},{"date":"2024-12-12","close":10.6705},{"date":"2024-12-13","close":10.8038},{"date":"2024-12-16","close":10.5563},{"date":"2024-12-17","close":10.6801},{"date":"2024-12-18","close":10.8419},{"date":"2024-12-19","close":10.7467},{"date":"2024-12-20","close":10.7657},{"date":"2024-12-23","close":11.3083},{"date":"2024-12-24","close":11.5368},{"date":"2024-12-26","close":11.394},{"date":"2024-12-27","close":11.413},{"date":"2024-12-30","close":11.432},{"date":"2024-12-31","close":11.5653},{"date":"2025-01-02","close":11.8318},{"date":"2025-01-03","close":11.7462},{"date":"2025-01-06","close":11.5177},{"date":"2025-01-07","close":12.1555},{"date":"2025-01-08","close":11.9556},{"date":"2025-01-10","close":12.7647},{"date":"2025-01-13","close":12.9455},{"date":"2025-01-14","close":12.441},{"date":"2025-01-15","close":12.5933},{"date":"2025-01-16","close":11.927},{"date":"2025-01-17","close":11.651},{"date":"2025-01-21","close":10.8609},{"date":"2025-01-22","close":10.8609},{"date":"2025-01-23","close":10.9847},{"date":"2025-01-24","close":10.5373},{"date":"2025-01-27","close":10.5849},{"date":"2025-01-28","close":10.623},{"date":"2025-01-29","close":11.2036},{"date":"2025-01-30","close":11.4416},{"date":"2025-01-31","close":11.2988},{"date":"2025-02-03","close":11.1084},{"date":"2025-02-04","close":11.2512},{"date":"2025-02-05","close":11.2797},{"date":"2025-02-06","close":11.0799},{"date":"2025-02-07","close":11.0037},{"date":"2025-02-10","close":11.0894},{"date":"2025-02-11","close":11.2131},{"date":"2025-02-12","close":10.9847},{"date":"2025-02-13","close":10.2041},{"date":"2025-02-14","close":9.9186},{"date":"2025-02-18","close":9.9757},{"date":"2025-02-19","close":9.8519},{"date":"2025-02-20","close":9.6996},{"date":"2025-02-21","close":9.5473},{"date":"2025-02-24","close":9.6996},{"date":"2025-02-25","close":9.3189},{"date":"2025-02-26","close":9.2618},{"date":"2025-02-27","close":8.7953},{"date":"2025-02-28","close":8.6993},{"date":"2025-03-03","close":8.7953},{"date":"2025-03-04","close":9.1698},{"date":"2025-03-05","close":9.285},{"date":"2025-03-06","close":9.4195},{"date":"2025-03-07","close":9.4771},{"date":"2025-03-10","close":9.1794},{"date":"2025-03-11","close":9.1602},{"date":"2025-03-12","close":9.3042},{"date":"2025-03-13","close":9.4579},{"date":"2025-03-14","close":9.4963},{"date":"2025-03-17","close":9.6979},{"date":"2025-03-18","close":9.7747},{"date":"2025-03-19","close":10.0916},{"date":"2025-03-20","close":10.0244},{"date":"2025-03-21","close":9.6115},{"date":"2025-03-24","close":9.7459},{"date":"2025-03-25","close":9.5923},{"date":"2025-03-26","close":9.6787},{"date":"2025-03-27","close":9.6403},{"date":"2025-03-28","close":9.8035},{"date":"2025-03-31","close":9.4003},{"date":"2025-04-01","close":9.3619},{"date":"2025-04-02","close":9.2754},{"date":"2025-04-03","close":8.6897},{"date":"2025-04-04","close":8.3921},{"date":"2025-04-07","close":8.9778},{"date":"2025-04-08","close":8.1712},{"date":"2025-04-09","close":8.6129},{"date":"2025-04-10","close":8.4017},{"date":"2025-04-11","close":8.9202},{"date":"2025-04-14","close":8.5649},{"date":"2025-04-15","close":8.3537},{"date":"2025-04-16","close":8.4977},{"date":"2025-04-17","close":8.853},{"date":"2025-04-21","close":8.7473},{"date":"2025-04-22","close":8.6513},{"date":"2025-04-23","close":8.8914},{"date":"2025-04-24","close":8.997},{"date":"2025-04-25","close":9.1986},{"date":"2025-04-28","close":9.1698},{"date":"2025-04-29","close":9.285},{"date":"2025-04-30","close":9.1602},{"date":"2025-05-01","close":9.3139},{"date":"2025-05-02","close":9.4195},{"date":"2025-05-05","close":9.5635},{"date":"2025-05-06","close":9.5059},{"date":"2025-05-07","close":9.3427},{"date":"2025-05-08","close":9.285},{"date":"2025-05-09","close":9.5251},{"date":"2025-05-12","close":9.4099},{"date":"2025-05-13","close":9.4291},{"date":"2025-05-14","close":9.5347},{"date":"2025-05-15","close":9.5251},{"date":"2025-05-16","close":9.6595},{"date":"2025-05-19","close":9.7459},{"date":"2025-05-20","close":9.986},{"date":"2025-05-21","close":9.7459},{"date":"2025-05-22","close":9.2082},{"date":"2025-05-23","close":9.3811},{"date":"2025-05-27","close":9.5251},{"date":"2025-05-28","close":9.093},{"date":"2025-05-29","close":9.2178},{"date":"2025-05-30","close":9.2757},{"date":"2025-06-02","close":9.324},{"date":"2025-06-03","close":9.2757},{"date":"2025-06-04","close":9.3626},{"date":"2025-06-05","close":9.3337},{"date":"2025-06-06","close":9.2564},{"date":"2025-06-09","close":9.2564},{"date":"2025-06-10","close":9.295},{"date":"2025-06-11","close":9.4784},{"date":"2025-06-12","close":9.5557},{"date":"2025-06-13","close":9.8356},{"date":"2025-06-16","close":9.6522},{"date":"2025-06-17","close":10.1348},{"date":"2025-06-18","close":10.1734},{"date":"2025-06-20","close":9.7777},{"date":"2025-06-23","close":9.4977},{"date":"2025-06-24","close":9.5267},{"date":"2025-06-25","close":9.7294},{"date":"2025-06-26","close":9.4977},{"date":"2025-06-27","close":9.4109},{"date":"2025-06-30","close":9.2661},{"date":"2025-07-01","close":9.3723},{"date":"2025-07-02","close":9.8452},{"date":"2025-07-03","close":9.8935},{"date":"2025-07-07","close":10.0383},{"date":"2025-07-08","close":9.9224},{"date":"2025-07-09","close":9.6136},{"date":"2025-07-10","close":9.9997},{"date":"2025-07-11","close":10.1155},{"date":"2025-07-14","close":9.8742},{"date":"2025-07-15","close":9.6039},{"date":"2025-07-16","close":9.4784},{"date":"2025-07-17","close":9.7294},{"date":"2025-07-18","close":9.6425},{"date":"2025-07-21","close":9.6232},{"date":"2025-07-22","close":9.7004},{"date":"2025-07-23","close":10.0576},{"date":"2025-07-24","close":9.9417},{"date":"2025-07-25","close":9.8645},{"date":"2025-07-28","close":10.1058},{"date":"2025-07-29","close":9.6878},{"date":"2025-07-30","close":9.816},{"date":"2025-07-31","close":9.9625},{"date":"2025-08-01","close":9.7519},{"date":"2025-08-04","close":9.871},{"date":"2025-08-05","close":10.2372},{"date":"2025-08-06","close":10.1182},{"date":"2025-08-07","close":9.871},{"date":"2025-08-08","close":9.6695},{"date":"2025-08-11","close":9.3948},{"date":"2025-08-12","close":9.4955},{"date":"2025-08-13","close":9.697},{"date":"2025-08-14","close":9.6054},{"date":"2025-08-15","close":9.7519},{"date":"2025-08-18","close":10.0083},{"date":"2025-08-19","close":9.8069},{"date":"2025-08-20","close":10.0541},{"date":"2025-08-21","close":10.4112},{"date":"2025-08-22","close":10.4845},{"date":"2025-08-25","close":10.4936},{"date":"2025-08-26","close":10.4753},{"date":"2025-08-27","close":10.6035},{"date":"2025-08-28","close":10.7134},{"date":"2025-08-29","close":10.7042},{"date":"2025-09-02","close":10.7595},{"date":"2025-09-03","close":10.7871},{"date":"2025-09-04","close":10.7687},{"date":"2025-09-05","close":11.0911},{"date":"2025-09-08","close":11.4135},{"date":"2025-09-09","close":11.3951},{"date":"2025-09-10","close":11.3583},{"date":"2025-09-11","close":11.3675},{"date":"2025-09-12","close":11.432},{"date":"2025-09-15","close":12.0123},{"date":"2025-09-16","close":12.1966},{"date":"2025-09-17","close":12.2426},{"date":"2025-09-18","close":12.1136},{"date":"2025-09-19","close":11.7083},{"date":"2025-09-22","close":11.5517},{"date":"2025-09-23","close":11.6254},{"date":"2025-09-24","close":11.6531},{"date":"2025-09-25","close":11.5425},{"date":"2025-09-26","close":11.478},{"date":"2025-09-29","close":11.1188},{"date":"2025-09-30","close":10.9345},{"date":"2025-10-01","close":11.0727},{"date":"2025-10-02","close":10.9622},{"date":"2025-10-03","close":11.128},{"date":"2025-10-06","close":10.7779},{"date":"2025-10-07","close":10.5476},{"date":"2025-10-08","close":10.3542},{"date":"2025-10-09","close":10.4647},{"date":"2025-10-10","close":10.1239},{"date":"2025-10-13","close":10.2713},{"date":"2025-10-14","close":10.0594},{"date":"2025-10-15","close":10.3726},{"date":"2025-10-16","close":10.3265},{"date":"2025-10-17","close":10.5845},{"date":"2025-10-20","close":10.8424},{"date":"2025-10-21","close":10.5937},{"date":"2025-10-22","close":10.9714},{"date":"2025-10-23","close":11.5701},{"date":"2025-10-24","close":11.2477},{"date":"2025-10-27","close":11.3306},{"date":"2025-10-28","close":11.6346},{"date":"2025-10-29","close":11.5794},{"date":"2025-10-30","close":11.478},{"date":"2025-10-31","close":11.5978},{"date":"2025-11-03","close":11.4872},{"date":"2025-11-04","close":11.3122},{"date":"2025-11-05","close":11.478},{"date":"2025-11-06","close":11.8741},{"date":"2025-11-07","close":11.7083},{"date":"2025-11-10","close":11.7912},{"date":"2025-11-11","close":11.8649},{"date":"2025-11-12","close":11.9755},{"date":"2025-11-13","close":11.8189},{"date":"2025-11-14","close":11.8004},{"date":"2025-11-17","close":11.8281},{"date":"2025-11-18","close":12.4361},{"date":"2025-11-19","close":11.9847},{"date":"2025-11-20","close":11.5609},{"date":"2025-11-21","close":12.0676},{"date":"2025-11-24","close":11.8465},{"date":"2025-11-25","close":11.5241},{"date":"2025-11-26","close":11.3491},{"date":"2025-11-28","close":11.3583},{"date":"2025-12-01","close":11.2004},{"date":"2025-12-02","close":11.2283},{"date":"2025-12-03","close":11.3768},{"date":"2025-12-04","close":11.1075},{"date":"2025-12-05","close":10.9868},{"date":"2025-12-08","close":10.9311},{"date":"2025-12-09","close":10.7175},{"date":"2025-12-10","close":10.5967},{"date":"2025-12-11","close":10.5224},{"date":"2025-12-12","close":10.346},{"date":"2025-12-15","close":10.4667},{"date":"2025-12-16","close":10.3645},{"date":"2025-12-17","close":10.346},{"date":"2025-12-18","close":10.0766},{"date":"2025-12-19","close":10.1138},{"date":"2025-12-22","close":10.0209},{"date":"2025-12-23","close":9.9466},{"date":"2025-12-24","close":9.9466},{"date":"2025-12-26","close":10.0302},{"date":"2025-12-29","close":10.0952},{"date":"2025-12-30","close":9.7609},{"date":"2025-12-31","close":9.8352},{"date":"2026-01-02","close":9.7051},{"date":"2026-01-05","close":9.7887},{"date":"2026-01-06","close":10.0302},{"date":"2026-01-07","close":10.8382},{"date":"2026-01-08","close":11.0332},{"date":"2026-01-09","close":10.8475},{"date":"2026-01-12","close":10.7918},{"date":"2026-01-13","close":11.1261},{"date":"2026-01-14","close":11.0611},{"date":"2026-01-15","close":11.0054},{"date":"2026-01-16","close":11.0889},{"date":"2026-01-20","close":10.9125},{"date":"2026-01-21","close":11.1075},{"date":"2026-01-22","close":11.0239},{"date":"2026-01-23","close":11.0611},{"date":"2026-01-26","close":10.9961},{"date":"2026-01-27","close":11.1075},{"date":"2026-01-28","close":11.3861},{"date":"2026-01-29","close":11.5162},{"date":"2026-01-30","close":11.9991},{"date":"2026-02-02","close":11.8969},{"date":"2026-02-03","close":11.9155},{"date":"2026-02-04","close":11.7205},{"date":"2026-02-05","close":11.609},{"date":"2026-02-06","close":12.2034},{"date":"2026-02-09","close":12.2498},{"date":"2026-02-10","close":12.2963},{"date":"2026-02-11","close":12.612},{"date":"2026-02-12","close":12.1663},{"date":"2026-02-13","close":12.612},{"date":"2026-02-17","close":13.03},{"date":"2026-02-18","close":13.5686},{"date":"2026-02-19","close":13.8194},{"date":"2026-02-20","close":14.0516},{"date":"2026-02-23","close":13.8937},{"date":"2026-02-24","close":14.2373},{"date":"2026-02-25","close":14.4881},{"date":"2026-02-26","close":14.8224},{"date":"2026-02-27","close":15.2961},{"date":"2026-03-02","close":15.6042},{"date":"2026-03-03","close":15.3801},{"date":"2026-03-04","close":15.5015},{"date":"2026-03-05","close":15.0626},{"date":"2026-03-06","close":14.8945},{"date":"2026-03-09","close":14.7451},{"date":"2026-03-10","close":14.3809},{"date":"2026-03-11","close":14.3062},{"date":"2026-03-12","close":13.1389},{"date":"2026-03-13","close":12.7374},{"date":"2026-03-16","close":13.335},{"date":"2026-03-17","close":13.2136},{"date":"2026-03-18","close":13.4938},{"date":"2026-03-19","close":13.9607},{"date":"2026-03-20","close":13.6805},{"date":"2026-03-23","close":14.1008},{"date":"2026-03-24","close":14.8478},{"date":"2026-03-25","close":14.2782},{"date":"2026-03-26","close":14.2128},{"date":"2026-03-27","close":14.1755},{"date":"2026-03-30","close":13.998},{"date":"2026-03-31","close":14.2408},{"date":"2026-04-01","close":14.2128},{"date":"2026-04-02","close":14.7077},{"date":"2026-04-06","close":14.6984},{"date":"2026-04-07","close":14.2595},{"date":"2026-04-08","close":14.4369},{"date":"2026-04-09","close":14.4183},{"date":"2026-04-10","close":14.4556},{"date":"2026-04-13","close":14.6704},{"date":"2026-04-14","close":14.2688},{"date":"2026-04-15","close":14.4463},{"date":"2026-04-16","close":14.4463},{"date":"2026-04-17","close":14.8385},{"date":"2026-04-20","close":14.8291},{"date":"2026-04-21","close":14.465},{"date":"2026-04-22","close":15.1653},{"date":"2026-04-23","close":15.128},{"date":"2026-04-24","close":15.6509},{"date":"2026-04-27","close":15.8563},{"date":"2026-04-28","close":15.9964},{"date":"2026-04-29","close":16.6594},{"date":"2026-04-30","close":16.5474},{"date":"2026-05-01","close":16.9396},{"date":"2026-05-04","close":17.3225},{"date":"2026-05-05","close":17.7987},{"date":"2026-05-06","close":17.5466},{"date":"2026-05-07","close":17.6213},{"date":"2026-05-08","close":18.2376},{"date":"2026-05-11","close":17.8547},{"date":"2026-05-12","close":17.7053},{"date":"2026-05-13","close":17.5092},{"date":"2026-05-14","close":17.5186},{"date":"2026-05-15","close":17.6773},{"date":"2026-05-18","close":17.9948},{"date":"2026-05-19","close":17.5933},{"date":"2026-05-20","close":18.3777},{"date":"2026-05-21","close":18.0135},{"date":"2026-05-22","close":17.5839},{"date":"2026-05-26","close":17.2104},{"date":"2026-05-27","close":16.5194},{"date":"2026-05-28","close":15.5202},{"date":"2026-05-29","close":15.3801},{"date":"2026-06-01","close":15.6862},{"date":"2026-06-02","close":15.4853},{"date":"2026-06-03","close":15.2749},{"date":"2026-06-04","close":15.2749},{"date":"2026-06-05","close":15.7244},{"date":"2026-06-08","close":15.7244},{"date":"2026-06-09","close":15.7531},{"date":"2026-06-10","close":15.7149},{"date":"2026-06-11","close":15.667},{"date":"2026-06-12","close":16.3366},{"date":"2026-06-15","close":16.1261},{"date":"2026-06-16","close":16.0496},{"date":"2026-06-17","close":15.8775},{"date":"2026-06-18","close":16.327},{"date":"2026-06-22","close":16.7957},{"date":"2026-06-23","close":17.1113},{"date":"2026-06-24","close":16.2027},{"date":"2026-06-25","close":15.2366},{"date":"2026-06-26","close":14.4619},{"date":"2026-06-29","close":13.7637},{"date":"2026-06-30","close":13.4002},{"date":"2026-07-01","close":13.6298},{"date":"2026-07-02","close":14.2132},{"date":"2026-07-06","close":14.5575},{"date":"2026-07-07","close":14.7775},{"date":"2026-07-08","close":15.294},{"date":"2026-07-09","close":14.6532},{"date":"2026-07-10","close":15.6766},{"date":"2026-07-13","close":15.141},{"date":"2026-07-14","close":15.4757},{"date":"2026-07-15","close":15.3323},{"date":"2026-07-16","close":15.0932},{"date":"2026-07-17","close":14.7297},{"date":"2026-07-20","close":15.1314},{"date":"2026-07-21","close":15.581},{"date":"2026-07-22","close":15.3418},{"date":"2026-07-23","close":15.8583},{"date":"2026-07-24","close":15.887},{"date":"2026-07-27","close":15.6766},{"date":"2026-07-28","close":15.6766},{"date":"2026-07-29","close":16.0209},{"date":"2026-07-30","close":16.48},{"date":"2026-07-31","close":16.6331},{"date":"2026-08-03","close":16.6809},{"date":"2026-08-04","close":16.174},{"date":"2026-08-05","close":15.7244},{"date":"2026-08-06","close":16.2792},{"date":"2026-08-07","close":15.9827},{"date":"2026-08-10","close":15.6766},{"date":"2026-08-11","close":15.5044},{"date":"2026-08-12","close":15.9444},{"date":"2026-08-13","close":16.5566},{"date":"2026-08-14","close":16.8435},{"date":"2026-08-17","close":17.2835},{"date":"2026-08-18","close":17.2261},{"date":"2026-08-19","close":17.5896},{"date":"2026-08-20","close":17.3983},{"date":"2026-08-21","close":17.5991},{"date":"2026-08-24","close":17.4556},{"date":"2026-08-25","close":17.207},{"date":"2026-08-26","close":16.2409},{"date":"2026-08-27","close":16.8913},{"date":"2026-08-28","close":17.36},{"date":"2026-08-31","close":17.39},{"date":"2026-09-01","close":17.68},{"date":"2026-09-02","close":18.07},{"date":"2026-09-03","close":18.02},{"date":"2026-09-04","close":18.17},{"date":"2026-09-08","close":17.99},{"date":"2026-09-09","close":18.23},{"date":"2026-09-10","close":18.46},{"date":"2026-09-11","close":18.67},{"date":"2026-09-14","close":18.75},{"date":"2026-09-15","close":18.74},{"date":"2026-09-16","close":19.06},{"date":"2026-09-17","close":19.0},{"date":"2026-09-18","close":19.05},{"date":"2026-09-21","close":18.6},{"date":"2026-09-22","close":17.77},{"date":"2026-09-23","close":17.61},{"date":"2026-09-24","close":17.83},{"date":"2026-09-25","close":17.85},{"date":"2026-09-28","close":18.15},{"date":"2026-09-29","close":18.44},{"date":"2026-09-30","close":18.66},{"date":"2026-10-01","close":19.25},{"date":"2026-10-02","close":19.3},{"date":"2026-10-05","close":19.34},{"date":"2026-10-06","close":18.82},{"date":"2026-10-07","close":18.48},{"date":"2026-10-08","close":19.47},{"date":"2026-10-09","close":19.28},{"date":"2026-10-12","close":19.82},{"date":"2026-10-13","close":20.13},{"date":"2026-10-14","close":19.67},{"date":"2026-10-15","close":18.98},{"date":"2026-10-16","close":18.93},{"date":"2026-10-19","close":18.5},{"date":"2026-10-20","close":18.87},{"date":"2026-10-21","close":19.62},{"date":"2026-10-22","close":19.335}],"chart_data":[{"date":"2024-10-23","open":14.76,"high":14.8,"low":13.98,"close":14.15,"volume":1049412,"rsi_14":7.33,"sma_20":17.43,"sma_60":18.21,"sma_120":19.82},{"date":"2024-10-24","open":14.19,"high":14.28,"low":13.88,"close":13.94,"volume":526859,"rsi_14":7.43,"sma_20":17.28,"sma_60":18.1,"sma_120":19.8},{"date":"2024-10-25","open":13.95,"high":14.17,"low":13.85,"close":13.87,"volume":388565,"rsi_14":5.21,"sma_20":17.12,"sma_60":18.0,"sma_120":19.77},{"date":"2024-10-28","open":13.68,"high":13.68,"low":13.42,"close":13.51,"volume":688797,"rsi_14":5.19,"sma_20":16.93,"sma_60":17.91,"sma_120":19.75},{"date":"2024-10-29","open":13.49,"high":13.5,"low":13.13,"close":13.27,"volume":557405,"rsi_14":5.45,"sma_20":16.74,"sma_60":17.82,"sma_120":19.69},{"date":"2024-10-30","open":13.16,"high":13.28,"low":12.98,"close":13.23,"volume":614104,"rsi_14":5.45,"sma_20":16.53,"sma_60":17.73,"sma_120":19.64},{"date":"2024-10-31","open":13.24,"high":13.49,"low":13.08,"close":13.22,"volume":457578,"rsi_14":2.41,"sma_20":16.3,"sma_60":17.64,"sma_120":19.59},{"date":"2024-11-01","open":13.3,"high":13.45,"low":13.09,"close":13.15,"volume":552971,"rsi_14":2.62,"sma_20":16.09,"sma_60":17.55,"sma_120":19.53},{"date":"2024-11-04","open":13.06,"high":13.1,"low":12.81,"close":13.03,"volume":938638,"rsi_14":3.06,"sma_20":15.86,"sma_60":17.46,"sma_120":19.46},{"date":"2024-11-05","open":13.12,"high":13.12,"low":12.76,"close":12.87,"volume":706463,"rsi_14":2.58,"sma_20":15.65,"sma_60":17.37,"sma_120":19.39},{"date":"2024-11-06","open":12.65,"high":12.84,"low":12.23,"close":12.38,"volume":1384271,"rsi_14":1.66,"sma_20":15.43,"sma_60":17.26,"sma_120":19.31},{"date":"2024-11-07","open":12.35,"high":12.83,"low":12.03,"close":12.05,"volume":1380022,"rsi_14":0.0,"sma_20":15.19,"sma_60":17.15,"sma_120":19.24},{"date":"2024-11-08","open":11.94,"high":11.99,"low":11.3,"close":11.38,"volume":2146848,"rsi_14":0.0,"sma_20":14.92,"sma_60":17.02,"sma_120":19.15},{"date":"2024-11-11","open":11.34,"high":11.57,"low":11.17,"close":11.48,"volume":1775579,"rsi_14":2.4,"sma_20":14.67,"sma_60":16.9,"sma_120":19.05},{"date":"2024-11-12","open":11.38,"high":11.39,"low":11.1,"close":11.22,"volume":1102016,"rsi_14":3.01,"sma_20":14.43,"sma_60":16.77,"sma_120":18.96},{"date":"2024-11-13","open":11.24,"high":11.45,"low":11.16,"close":11.19,"volume":872106,"rsi_14":3.18,"sma_20":14.2,"sma_60":16.65,"sma_120":18.88},{"date":"2024-11-14","open":11.25,"high":11.46,"low":11.17,"close":11.2,"volume":1023501,"rsi_14":3.58,"sma_20":13.96,"sma_60":16.54,"sma_120":18.79},{"date":"2024-11-15","open":11.31,"high":11.38,"low":10.86,"close":11.03,"volume":976072,"rsi_14":3.83,"sma_20":13.71,"sma_60":16.42,"sma_120":18.69},{"date":"2024-11-18","open":11.01,"high":11.29,"low":11.01,"close":11.19,"volume":880266,"rsi_14":10.07,"sma_20":13.48,"sma_60":16.31,"sma_120":18.6},{"date":"2024-11-19","open":11.19,"high":11.67,"low":11.12,"close":11.58,"volume":936054,"rsi_14":22.15,"sma_20":13.28,"sma_60":16.2,"sma_120":18.52},{"date":"2024-11-20","open":11.73,"high":11.84,"low":11.36,"close":11.54,"volume":1070552,"rsi_14":21.94,"sma_20":13.15,"sma_60":16.09,"sma_120":18.43},{"date":"2024-11-21","open":11.39,"high":11.51,"low":10.89,"close":11.14,"volume":1278307,"rsi_14":19.72,"sma_20":13.0,"sma_60":15.97,"sma_120":18.34},{"date":"2024-11-22","open":11.06,"high":11.28,"low":10.98,"close":11.1,"volume":1117844,"rsi_14":20.23,"sma_20":12.85,"sma_60":15.85,"sma_120":18.26},{"date":"2024-11-25","open":11.03,"high":11.12,"low":10.86,"close":11.09,"volume":964575,"rsi_14":21.21,"sma_20":12.72,"sma_60":15.73,"sma_120":18.17},{"date":"2024-11-26","open":11.02,"high":11.27,"low":10.72,"close":10.77,"volume":1039745,"rsi_14":22.51,"sma_20":12.59,"sma_60":15.63,"sma_120":18.08},{"date":"2024-11-27","open":10.69,"high":10.98,"low":10.41,"close":10.68,"volume":1017977,"rsi_14":24.48,"sma_20":12.45,"sma_60":15.53,"sma_120":17.99},{"date":"2024-11-29","open":10.68,"high":10.77,"low":10.55,"close":10.62,"volume":658685,"rsi_14":29.29,"sma_20":12.3,"sma_60":15.42,"sma_120":17.89},{"date":"2024-12-02","open":10.53,"high":10.71,"low":10.34,"close":10.63,"volume":1052208,"rsi_14":26.52,"sma_20":12.16,"sma_60":15.32,"sma_120":17.8},{"date":"2024-12-03","open":10.78,"high":10.98,"low":10.58,"close":10.97,"volume":1197095,"rsi_14":40.34,"sma_20":12.04,"sma_60":15.23,"sma_120":17.71},{"date":"2024-12-04","open":10.91,"high":11.01,"low":10.67,"close":10.67,"volume":1084687,"rsi_14":36.23,"sma_20":11.91,"sma_60":15.14,"sma_120":17.63},{"date":"2024-12-05","open":10.69,"high":10.9,"low":10.64,"close":10.85,"volume":1384565,"rsi_14":40.28,"sma_20":11.82,"sma_60":15.04,"sma_120":17.55},{"date":"2024-12-06","open":10.83,"high":10.88,"low":10.6,"close":10.78,"volume":1366512,"rsi_14":41.91,"sma_20":11.75,"sma_60":14.94,"sma_120":17.47},{"date":"2024-12-09","open":10.95,"high":11.31,"low":10.93,"close":11.09,"volume":1132145,"rsi_14":44.95,"sma_20":11.72,"sma_60":14.85,"sma_120":17.39},{"date":"2024-12-10","open":11.1,"high":11.52,"low":10.96,"close":11.27,"volume":993698,"rsi_14":40.15,"sma_20":11.7,"sma_60":14.75,"sma_120":17.3},{"date":"2024-12-11","open":11.29,"high":11.31,"low":10.72,"close":10.92,"volume":1168540,"rsi_14":35.69,"sma_20":11.68,"sma_60":14.64,"sma_120":17.21},{"date":"2024-12-12","open":10.87,"high":10.92,"low":10.58,"close":10.67,"volume":999337,"rsi_14":37.86,"sma_20":11.64,"sma_60":14.54,"sma_120":17.12},{"date":"2024-12-13","open":10.69,"high":10.8,"low":10.53,"close":10.8,"volume":651411,"rsi_14":41.38,"sma_20":11.61,"sma_60":14.43,"sma_120":17.03},{"date":"2024-12-16","open":10.69,"high":10.7,"low":10.43,"close":10.56,"volume":932138,"rsi_14":38.1,"sma_20":11.57,"sma_60":14.32,"sma_120":16.93},{"date":"2024-12-17","open":10.47,"high":10.7,"low":10.35,"close":10.68,"volume":757742,"rsi_14":45.24,"sma_20":11.54,"sma_60":14.22,"sma_120":16.83},{"date":"2024-12-18","open":10.71,"high":11.01,"low":10.69,"close":10.84,"volume":767888,"rsi_14":49.83,"sma_20":11.49,"sma_60":14.11,"sma_120":16.74},{"date":"2024-12-19","open":10.85,"high":11.07,"low":10.75,"close":10.75,"volume":1082481,"rsi_14":52.26,"sma_20":11.44,"sma_60":14.01,"sma_120":16.65},{"date":"2024-12-20","open":10.63,"high":11.0,"low":10.53,"close":10.77,"volume":795635,"rsi_14":52.43,"sma_20":11.41,"sma_60":13.89,"sma_120":16.56},{"date":"2024-12-23","open":10.76,"high":11.32,"low":10.76,"close":11.31,"volume":728319,"rsi_14":55.81,"sma_20":11.41,"sma_60":13.79,"sma_120":16.47},{"date":"2024-12-24","open":11.35,"high":11.68,"low":11.25,"close":11.54,"volume":650141,"rsi_14":65.02,"sma_20":11.43,"sma_60":13.69,"sma_120":16.39},{"date":"2024-12-26","open":11.46,"high":11.46,"low":11.18,"close":11.39,"volume":799671,"rsi_14":59.53,"sma_20":11.45,"sma_60":13.59,"sma_120":16.32},{"date":"2024-12-27","open":11.38,"high":11.42,"low":11.14,"close":11.41,"volume":627545,"rsi_14":61.22,"sma_20":11.48,"sma_60":13.49,"sma_120":16.26},{"date":"2024-12-30","open":11.36,"high":11.54,"low":11.21,"close":11.43,"volume":757156,"rsi_14":56.82,"sma_20":11.52,"sma_60":13.38,"sma_120":16.19},{"date":"2024-12-31","open":11.37,"high":11.66,"low":11.36,"close":11.57,"volume":525266,"rsi_14":55.98,"sma_20":11.57,"sma_60":13.27,"sma_120":16.12},{"date":"2025-01-02","open":11.73,"high":12.06,"low":11.59,"close":11.83,"volume":660807,"rsi_14":69.2,"sma_20":11.62,"sma_60":13.17,"sma_120":16.06},{"date":"2025-01-03","open":11.83,"high":11.87,"low":11.35,"close":11.75,"volume":965381,"rsi_14":74.25,"sma_20":11.67,"sma_60":13.08,"sma_120":16.0},{"date":"2025-01-06","open":11.97,"high":12.13,"low":11.47,"close":11.52,"volume":695362,"rsi_14":65.43,"sma_20":11.71,"sma_60":12.99,"sma_120":15.93},{"date":"2025-01-07","open":11.73,"high":12.16,"low":11.65,"close":12.16,"volume":790836,"rsi_14":79.58,"sma_20":11.78,"sma_60":12.91,"sma_120":15.87},{"date":"2025-01-08","open":12.0,"high":12.11,"low":11.79,"close":11.96,"volume":594617,"rsi_14":72.95,"sma_20":11.82,"sma_60":12.82,"sma_120":15.8},{"date":"2025-01-10","open":12.37,"high":12.92,"low":12.37,"close":12.76,"volume":955988,"rsi_14":78.06,"sma_20":11.9,"sma_60":12.76,"sma_120":15.75},{"date":"2025-01-13","open":13.08,"high":13.18,"low":12.68,"close":12.95,"volume":1007087,"rsi_14":81.3,"sma_20":12.01,"sma_60":12.71,"sma_120":15.68},{"date":"2025-01-14","open":12.84,"high":12.84,"low":12.21,"close":12.44,"volume":986426,"rsi_14":70.95,"sma_20":12.1,"sma_60":12.65,"sma_120":15.62},{"date":"2025-01-15","open":12.56,"high":12.65,"low":12.4,"close":12.59,"volume":440599,"rsi_14":67.81,"sma_20":12.2,"sma_60":12.59,"sma_120":15.55},{"date":"2025-01-16","open":12.37,"high":12.37,"low":11.88,"close":11.93,"volume":681776,"rsi_14":54.82,"sma_20":12.27,"sma_60":12.52,"sma_120":15.48},{"date":"2025-01-17","open":11.82,"high":12.0,"low":11.56,"close":11.65,"volume":678589,"rsi_14":53.08,"sma_20":12.32,"sma_60":12.45,"sma_120":15.41},{"date":"2025-01-21","open":11.6,"high":11.65,"low":10.85,"close":10.86,"volume":1072338,"rsi_14":44.42,"sma_20":12.32,"sma_60":12.37,"sma_120":15.34},{"date":"2025-01-22","open":10.82,"high":11.07,"low":10.76,"close":10.86,"volume":778929,"rsi_14":44.21,"sma_20":12.33,"sma_60":12.3,"sma_120":15.26},{"date":"2025-01-23","open":10.94,"high":11.09,"low":10.8,"close":10.98,"volume":636840,"rsi_14":44.1,"sma_20":12.34,"sma_60":12.25,"sma_120":15.17},{"date":"2025-01-24","open":11.07,"high":11.07,"low":10.48,"close":10.54,"volume":877942,"rsi_14":37.31,"sma_20":12.3,"sma_60":12.19,"sma_120":15.09},{"date":"2025-01-27","open":10.59,"high":10.93,"low":10.57,"close":10.58,"volume":693594,"rsi_14":38.53,"sma_20":12.25,"sma_60":12.13,"sma_120":15.02},{"date":"2025-01-28","open":10.69,"high":10.93,"low":10.59,"close":10.62,"volume":463767,"rsi_14":40.82,"sma_20":12.21,"sma_60":12.08,"sma_120":14.95},{"date":"2025-01-29","open":10.62,"high":11.28,"low":10.62,"close":11.2,"volume":1227634,"rsi_14":40.12,"sma_20":12.2,"sma_60":12.04,"sma_120":14.88},{"date":"2025-01-30","open":11.38,"high":11.53,"low":11.1,"close":11.44,"volume":580371,"rsi_14":44.71,"sma_20":12.2,"sma_60":12.01,"sma_120":14.82},{"date":"2025-01-31","open":11.36,"high":11.52,"low":11.05,"close":11.3,"volume":587962,"rsi_14":32.5,"sma_20":12.18,"sma_60":11.97,"sma_120":14.76},{"date":"2025-02-03","open":11.21,"high":11.34,"low":11.01,"close":11.11,"volume":695970,"rsi_14":28.12,"sma_20":12.14,"sma_60":11.93,"sma_120":14.7},{"date":"2025-02-04","open":11.11,"high":11.69,"low":11.03,"close":11.25,"volume":830824,"rsi_14":34.49,"sma_20":12.12,"sma_60":11.9,"sma_120":14.63},{"date":"2025-02-05","open":11.1,"high":11.39,"low":11.02,"close":11.28,"volume":673835,"rsi_14":32.31,"sma_20":12.11,"sma_60":11.88,"sma_120":14.57},{"date":"2025-02-06","open":11.35,"high":11.37,"low":11.05,"close":11.08,"volume":443060,"rsi_14":36.95,"sma_20":12.05,"sma_60":11.86,"sma_120":14.51},{"date":"2025-02-07","open":11.16,"high":11.27,"low":10.99,"close":11.0,"volume":465762,"rsi_14":39.38,"sma_20":12.0,"sma_60":11.85,"sma_120":14.43},{"date":"2025-02-10","open":11.08,"high":11.18,"low":10.87,"close":11.09,"volume":429658,"rsi_14":54.88,"sma_20":11.91,"sma_60":11.84,"sma_120":14.37},{"date":"2025-02-11","open":11.14,"high":11.35,"low":11.01,"close":11.21,"volume":577724,"rsi_14":57.14,"sma_20":11.82,"sma_60":11.84,"sma_120":14.3},{"date":"2025-02-12","open":11.17,"high":11.37,"low":10.98,"close":10.98,"volume":730953,"rsi_14":50.0,"sma_20":11.74,"sma_60":11.83,"sma_120":14.24},{"date":"2025-02-13","open":11.34,"high":11.34,"low":10.19,"close":10.2,"volume":1113368,"rsi_14":44.26,"sma_20":11.62,"sma_60":11.81,"sma_120":14.17},{"date":"2025-02-14","open":10.34,"high":10.53,"low":9.73,"close":9.92,"volume":1336355,"rsi_14":39.39,"sma_20":11.51,"sma_60":11.79,"sma_120":14.1},{"date":"2025-02-18","open":9.89,"high":10.19,"low":9.88,"close":9.98,"volume":849437,"rsi_14":39.76,"sma_20":11.42,"sma_60":11.76,"sma_120":14.04},{"date":"2025-02-19","open":9.91,"high":10.03,"low":9.63,"close":9.85,"volume":1194626,"rsi_14":25.0,"sma_20":11.37,"sma_60":11.73,"sma_120":13.96},{"date":"2025-02-20","open":9.84,"high":10.02,"low":9.63,"close":9.7,"volume":793734,"rsi_14":16.73,"sma_20":11.31,"sma_60":11.69,"sma_120":13.89},{"date":"2025-02-21","open":9.79,"high":9.89,"low":9.54,"close":9.55,"volume":659090,"rsi_14":16.67,"sma_20":11.24,"sma_60":11.66,"sma_120":13.82},{"date":"2025-02-24","open":9.53,"high":9.73,"low":9.36,"close":9.7,"volume":973868,"rsi_14":22.79,"sma_20":11.19,"sma_60":11.63,"sma_120":13.74},{"date":"2025-02-25","open":9.73,"high":9.76,"low":9.32,"close":9.32,"volume":697934,"rsi_14":15.82,"sma_20":11.12,"sma_60":11.6,"sma_120":13.67},{"date":"2025-02-26","open":9.39,"high":9.5,"low":9.19,"close":9.26,"volume":593476,"rsi_14":14.67,"sma_20":11.05,"sma_60":11.57,"sma_120":13.6},{"date":"2025-02-27","open":9.21,"high":9.21,"low":8.67,"close":8.8,"volume":724257,"rsi_14":13.41,"sma_20":10.93,"sma_60":11.53,"sma_120":13.53},{"date":"2025-02-28","open":8.81,"high":9.01,"low":8.65,"close":8.7,"volume":664270,"rsi_14":13.02,"sma_20":10.78,"sma_60":11.5,"sma_120":13.46},{"date":"2025-03-03","open":8.84,"high":8.99,"low":8.73,"close":8.8,"volume":909322,"rsi_14":13.27,"sma_20":10.64,"sma_60":11.47,"sma_120":13.39},{"date":"2025-03-04","open":8.64,"high":9.33,"low":8.48,"close":9.17,"volume":1123906,"rsi_14":19.45,"sma_20":10.54,"sma_60":11.43,"sma_120":13.33},{"date":"2025-03-05","open":9.39,"high":9.49,"low":9.16,"close":9.29,"volume":1113911,"rsi_14":23.51,"sma_20":10.43,"sma_60":11.41,"sma_120":13.27},{"date":"2025-03-06","open":9.34,"high":9.64,"low":9.25,"close":9.42,"volume":822211,"rsi_14":34.04,"sma_20":10.33,"sma_60":11.38,"sma_120":13.21},{"date":"2025-03-07","open":9.43,"high":9.64,"low":9.37,"close":9.48,"volume":641848,"rsi_14":39.46,"sma_20":10.24,"sma_60":11.36,"sma_120":13.15},{"date":"2025-03-10","open":9.4,"high":9.41,"low":9.08,"close":9.18,"volume":686378,"rsi_14":33.92,"sma_20":10.14,"sma_60":11.32,"sma_120":13.08},{"date":"2025-03-11","open":9.29,"high":9.34,"low":8.93,"close":9.16,"volume":734508,"rsi_14":35.27,"sma_20":10.03,"sma_60":11.28,"sma_120":13.02},{"date":"2025-03-12","open":9.19,"high":9.39,"low":9.06,"close":9.3,"volume":570184,"rsi_14":40.88,"sma_20":9.93,"sma_60":11.25,"sma_120":12.95},{"date":"2025-03-13","open":9.3,"high":9.55,"low":9.29,"close":9.46,"volume":607112,"rsi_14":46.72,"sma_20":9.84,"sma_60":11.23,"sma_120":12.88},{"date":"2025-03-14","open":9.46,"high":9.56,"low":9.33,"close":9.5,"volume":527738,"rsi_14":44.27,"sma_20":9.8,"sma_60":11.21,"sma_120":12.82},{"date":"2025-03-17","open":9.55,"high":9.85,"low":9.55,"close":9.7,"volume":554463,"rsi_14":56.38,"sma_20":9.79,"sma_60":11.19,"sma_120":12.76},{"date":"2025-03-18","open":9.82,"high":9.85,"low":9.62,"close":9.77,"volume":502904,"rsi_14":59.18,"sma_20":9.77,"sma_60":11.17,"sma_120":12.7},{"date":"2025-03-19","open":9.93,"high":10.1,"low":9.8,"close":10.09,"volume":622858,"rsi_14":77.73,"sma_20":9.78,"sma_60":11.16,"sma_120":12.63},{"date":"2025-03-20","open":9.92,"high":10.12,"low":9.81,"close":10.02,"volume":544214,"rsi_14":81.65,"sma_20":9.79,"sma_60":11.14,"sma_120":12.57},{"date":"2025-03-21","open":9.96,"high":9.96,"low":9.59,"close":9.61,"volume":1143388,"rsi_14":66.93,"sma_20":9.79,"sma_60":11.12,"sma_120":12.51},{"date":"2025-03-24","open":9.63,"high":9.78,"low":9.6,"close":9.75,"volume":470584,"rsi_14":63.27,"sma_20":9.79,"sma_60":11.09,"sma_120":12.44},{"date":"2025-03-25","open":9.79,"high":9.87,"low":9.53,"close":9.59,"volume":566787,"rsi_14":56.96,"sma_20":9.8,"sma_60":11.06,"sma_120":12.38},{"date":"2025-03-26","open":9.66,"high":9.77,"low":9.53,"close":9.68,"volume":376111,"rsi_14":56.0,"sma_20":9.82,"sma_60":11.03,"sma_120":12.31},{"date":"2025-03-27","open":9.62,"high":9.67,"low":9.41,"close":9.64,"volume":548801,"rsi_14":53.81,"sma_20":9.86,"sma_60":10.99,"sma_120":12.24},{"date":"2025-03-28","open":9.65,"high":9.82,"low":9.53,"close":9.8,"volume":518269,"rsi_14":65.55,"sma_20":9.92,"sma_60":10.96,"sma_120":12.17},{"date":"2025-03-31","open":9.62,"high":9.67,"low":9.36,"close":9.4,"volume":845786,"rsi_14":55.02,"sma_20":9.95,"sma_60":10.92,"sma_120":12.1},{"date":"2025-04-01","open":9.39,"high":9.53,"low":9.27,"close":9.36,"volume":574066,"rsi_14":51.26,"sma_20":9.96,"sma_60":10.88,"sma_120":12.03},{"date":"2025-04-02","open":9.23,"high":9.29,"low":9.14,"close":9.28,"volume":434851,"rsi_14":45.89,"sma_20":9.96,"sma_60":10.83,"sma_120":11.96},{"date":"2025-04-03","open":9.05,"high":9.13,"low":8.68,"close":8.69,"volume":676541,"rsi_14":35.42,"sma_20":9.92,"sma_60":10.78,"sma_120":11.89},{"date":"2025-04-04","open":8.4,"high":8.65,"low":8.2,"close":8.39,"volume":1699789,"rsi_14":27.18,"sma_20":9.86,"sma_60":10.72,"sma_120":11.81},{"date":"2025-04-07","open":8.24,"high":9.21,"low":8.2,"close":8.98,"volume":1157628,"rsi_14":38.18,"sma_20":9.85,"sma_60":10.66,"sma_120":11.74},{"date":"2025-04-08","open":9.17,"high":9.17,"low":8.11,"close":8.17,"volume":1122829,"rsi_14":25.12,"sma_20":9.8,"sma_60":10.58,"sma_120":11.67},{"date":"2025-04-09","open":8.22,"high":8.86,"low":7.99,"close":8.61,"volume":981821,"rsi_14":33.33,"sma_20":9.76,"sma_60":10.5,"sma_120":11.61},{"date":"2025-04-10","open":8.5,"high":8.56,"low":8.27,"close":8.4,"volume":577573,"rsi_14":35.0,"sma_20":9.71,"sma_60":10.43,"sma_120":11.54},{"date":"2025-04-11","open":8.5,"high":8.98,"low":8.43,"close":8.92,"volume":627083,"rsi_14":40.65,"sma_20":9.68,"sma_60":10.37,"sma_120":11.48},{"date":"2025-04-14","open":8.97,"high":8.97,"low":8.55,"close":8.56,"volume":435107,"rsi_14":38.88,"sma_20":9.62,"sma_60":10.31,"sma_120":11.41},{"date":"2025-04-15","open":8.55,"high":8.55,"low":8.35,"close":8.35,"volume":434188,"rsi_14":36.03,"sma_20":9.55,"sma_60":10.25,"sma_120":11.35},{"date":"2025-04-16","open":8.37,"high":8.53,"low":8.27,"close":8.5,"volume":551531,"rsi_14":38.22,"sma_20":9.46,"sma_60":10.21,"sma_120":11.29},{"date":"2025-04-17","open":8.53,"high":8.91,"low":8.51,"close":8.85,"volume":481548,"rsi_14":40.57,"sma_20":9.4,"sma_60":10.17,"sma_120":11.24},{"date":"2025-04-21","open":8.74,"high":8.83,"low":8.65,"close":8.75,"volume":361450,"rsi_14":43.12,"sma_20":9.36,"sma_60":10.13,"sma_120":11.19},{"date":"2025-04-22","open":8.83,"high":8.87,"low":8.57,"close":8.65,"volume":372807,"rsi_14":42.6,"sma_20":9.3,"sma_60":10.09,"sma_120":11.14},{"date":"2025-04-23","open":8.76,"high":8.93,"low":8.53,"close":8.89,"volume":405558,"rsi_14":46.12,"sma_20":9.26,"sma_60":10.06,"sma_120":11.1},{"date":"2025-04-24","open":8.94,"high":9.04,"low":8.73,"close":9.0,"volume":381231,"rsi_14":53.43,"sma_20":9.23,"sma_60":10.03,"sma_120":11.06},{"date":"2025-04-25","open":8.99,"high":9.29,"low":8.89,"close":9.2,"volume":368259,"rsi_14":59.21,"sma_20":9.2,"sma_60":10.0,"sma_120":11.02},{"date":"2025-04-28","open":9.15,"high":9.29,"low":9.08,"close":9.17,"volume":393220,"rsi_14":52.51,"sma_20":9.17,"sma_60":9.96,"sma_120":10.98},{"date":"2025-04-29","open":9.13,"high":9.34,"low":9.12,"close":9.29,"volume":336003,"rsi_14":67.79,"sma_20":9.17,"sma_60":9.92,"sma_120":10.94},{"date":"2025-04-30","open":9.19,"high":9.31,"low":9.07,"close":9.16,"volume":418701,"rsi_14":59.73,"sma_20":9.15,"sma_60":9.88,"sma_120":10.91},{"date":"2025-05-01","open":9.23,"high":9.38,"low":9.15,"close":9.31,"volume":533969,"rsi_14":66.55,"sma_20":9.16,"sma_60":9.85,"sma_120":10.87},{"date":"2025-05-02","open":9.43,"high":9.49,"low":9.26,"close":9.42,"volume":390100,"rsi_14":60.66,"sma_20":9.19,"sma_60":9.81,"sma_120":10.85},{"date":"2025-05-05","open":9.6,"high":9.71,"low":9.44,"close":9.56,"volume":520077,"rsi_14":73.42,"sma_20":9.26,"sma_60":9.79,"sma_120":10.82},{"date":"2025-05-06","open":9.85,"high":9.85,"low":9.42,"close":9.51,"volume":669059,"rsi_14":79.13,"sma_20":9.28,"sma_60":9.76,"sma_120":10.8},{"date":"2025-05-07","open":9.46,"high":9.46,"low":9.04,"close":9.34,"volume":785350,"rsi_14":71.15,"sma_20":9.34,"sma_60":9.73,"sma_120":10.78},{"date":"2025-05-08","open":9.37,"high":9.45,"low":9.08,"close":9.29,"volume":568385,"rsi_14":62.71,"sma_20":9.38,"sma_60":9.69,"sma_120":10.76},{"date":"2025-05-09","open":9.4,"high":9.55,"low":9.36,"close":9.53,"volume":506947,"rsi_14":71.2,"sma_20":9.44,"sma_60":9.66,"sma_120":10.75},{"date":"2025-05-12","open":9.71,"high":9.85,"low":9.35,"close":9.41,"volume":811371,"rsi_14":70.47,"sma_20":9.46,"sma_60":9.65,"sma_120":10.73},{"date":"2025-05-13","open":9.46,"high":9.57,"low":9.31,"close":9.43,"volume":779853,"rsi_14":66.47,"sma_20":9.51,"sma_60":9.64,"sma_120":10.71},{"date":"2025-05-14","open":9.46,"high":9.65,"low":9.46,"close":9.53,"volume":729350,"rsi_14":66.47,"sma_20":9.57,"sma_60":9.63,"sma_120":10.7},{"date":"2025-05-15","open":9.4,"high":9.56,"low":9.28,"close":9.53,"volume":417141,"rsi_14":61.33,"sma_20":9.62,"sma_60":9.62,"sma_120":10.67},{"date":"2025-05-16","open":9.57,"high":9.7,"low":9.47,"close":9.66,"volume":561612,"rsi_14":65.84,"sma_20":9.67,"sma_60":9.62,"sma_120":10.66},{"date":"2025-05-19","open":9.63,"high":9.82,"low":9.58,"close":9.75,"volume":647179,"rsi_14":65.19,"sma_20":9.72,"sma_60":9.62,"sma_120":10.64},{"date":"2025-05-20","open":9.77,"high":10.0,"low":9.73,"close":9.99,"volume":797244,"rsi_14":75.29,"sma_20":9.79,"sma_60":9.63,"sma_120":10.63},{"date":"2025-05-21","open":9.94,"high":10.01,"low":9.74,"close":9.75,"volume":554266,"rsi_14":62.57,"sma_20":9.83,"sma_60":9.63,"sma_120":10.62},{"date":"2025-05-22","open":9.66,"high":9.7,"low":9.2,"close":9.21,"volume":591055,"rsi_14":45.09,"sma_20":9.84,"sma_60":9.63,"sma_120":10.6},{"date":"2025-05-23","open":9.12,"high":9.41,"low":9.09,"close":9.38,"volume":415621,"rsi_14":45.81,"sma_20":9.85,"sma_60":9.64,"sma_120":10.59},{"date":"2025-05-27","open":9.41,"high":9.56,"low":9.32,"close":9.53,"volume":494665,"rsi_14":50.42,"sma_20":9.87,"sma_60":9.65,"sma_120":10.58},{"date":"2025-05-28","open":9.41,"high":9.5,"low":9.09,"close":9.09,"volume":845086,"rsi_14":45.08,"sma_20":9.86,"sma_60":9.66,"sma_120":10.56},{"date":"2025-05-29","open":9.05,"high":9.25,"low":9.04,"close":9.22,"volume":400626,"rsi_14":48.71,"sma_20":9.86,"sma_60":9.66,"sma_120":10.55},{"date":"2025-05-30","open":9.21,"high":9.31,"low":9.12,"close":9.28,"volume":456523,"rsi_14":43.72,"sma_20":9.86,"sma_60":9.66,"sma_120":10.53},{"date":"2025-06-02","open":9.27,"high":9.48,"low":9.22,"close":9.32,"volume":391902,"rsi_14":47.08,"sma_20":9.85,"sma_60":9.65,"sma_120":10.52},{"date":"2025-06-03","open":9.27,"high":9.37,"low":8.86,"close":9.28,"volume":483416,"rsi_14":45.68,"sma_20":9.83,"sma_60":9.65,"sma_120":10.5},{"date":"2025-06-04","open":9.28,"high":9.45,"low":9.19,"close":9.36,"volume":328604,"rsi_14":45.23,"sma_20":9.82,"sma_60":9.65,"sma_120":10.49},{"date":"2025-06-05","open":9.36,"high":9.41,"low":9.18,"close":9.33,"volume":313636,"rsi_14":44.86,"sma_20":9.82,"sma_60":9.65,"sma_120":10.47},{"date":"2025-06-06","open":9.41,"high":9.48,"low":9.12,"close":9.26,"volume":504511,"rsi_14":40.08,"sma_20":9.82,"sma_60":9.65,"sma_120":10.45},{"date":"2025-06-09","open":9.25,"high":9.37,"low":9.13,"close":9.26,"volume":450980,"rsi_14":37.72,"sma_20":9.8,"sma_60":9.65,"sma_120":10.44},{"date":"2025-06-10","open":9.35,"high":9.41,"low":9.22,"close":9.3,"volume":361625,"rsi_14":31.4,"sma_20":9.79,"sma_60":9.64,"sma_120":10.43},{"date":"2025-06-11","open":9.3,"high":9.53,"low":9.24,"close":9.48,"volume":857214,"rsi_14":41.79,"sma_20":9.79,"sma_60":9.64,"sma_120":10.41},{"date":"2025-06-12","open":9.47,"high":9.7,"low":9.31,"close":9.56,"volume":619050,"rsi_14":60.13,"sma_20":9.79,"sma_60":9.64,"sma_120":10.4},{"date":"2025-06-13","open":9.75,"high":9.89,"low":9.45,"close":9.84,"volume":857181,"rsi_14":62.8,"sma_20":9.8,"sma_60":9.63,"sma_120":10.39},{"date":"2025-06-16","open":9.79,"high":9.89,"low":9.5,"close":9.65,"volume":637200,"rsi_14":52.38,"sma_20":9.8,"sma_60":9.62,"sma_120":10.38},{"date":"2025-06-17","open":9.75,"high":10.21,"low":9.72,"close":10.13,"volume":1032440,"rsi_14":79.77,"sma_20":9.82,"sma_60":9.63,"sma_120":10.38},{"date":"2025-06-18","open":10.13,"high":10.23,"low":10.0,"close":10.17,"volume":707172,"rsi_14":78.66,"sma_20":9.83,"sma_60":9.64,"sma_120":10.37},{"date":"2025-06-20","open":10.17,"high":10.18,"low":9.73,"close":9.78,"volume":568358,"rsi_14":62.75,"sma_20":9.82,"sma_60":9.64,"sma_120":10.35},{"date":"2025-06-23","open":9.86,"high":10.06,"low":9.47,"close":9.5,"volume":636176,"rsi_14":53.95,"sma_20":9.84,"sma_60":9.64,"sma_120":10.33},{"date":"2025-06-24","open":9.35,"high":9.58,"low":9.12,"close":9.53,"volume":976307,"rsi_14":55.75,"sma_20":9.84,"sma_60":9.63,"sma_120":10.31},{"date":"2025-06-25","open":9.59,"high":9.85,"low":9.48,"close":9.73,"volume":494434,"rsi_14":57.98,"sma_20":9.85,"sma_60":9.63,"sma_120":10.3},{"date":"2025-06-26","open":9.74,"high":9.76,"low":9.48,"close":9.5,"volume":528162,"rsi_14":53.28,"sma_20":9.87,"sma_60":9.63,"sma_120":10.28},{"date":"2025-06-27","open":9.46,"high":9.66,"low":9.36,"close":9.41,"volume":1694178,"rsi_14":53.08,"sma_20":9.88,"sma_60":9.63,"sma_120":10.26},{"date":"2025-06-30","open":9.36,"high":9.4,"low":9.22,"close":9.27,"volume":693109,"rsi_14":50.18,"sma_20":9.88,"sma_60":9.63,"sma_120":10.23},{"date":"2025-07-01","open":9.27,"high":9.49,"low":9.2,"close":9.37,"volume":482103,"rsi_14":51.42,"sma_20":9.88,"sma_60":9.64,"sma_120":10.21},{"date":"2025-07-02","open":9.43,"high":9.85,"low":9.41,"close":9.85,"volume":640669,"rsi_14":56.09,"sma_20":9.91,"sma_60":9.67,"sma_120":10.19},{"date":"2025-07-03","open":9.85,"high":9.92,"low":9.71,"close":9.89,"volume":286093,"rsi_14":55.66,"sma_20":9.93,"sma_60":9.68,"sma_120":10.17},{"date":"2025-07-07","open":9.85,"high":10.32,"low":9.85,"close":10.04,"volume":568486,"rsi_14":53.56,"sma_20":9.97,"sma_60":9.71,"sma_120":10.15},{"date":"2025-07-08","open":10.03,"high":10.13,"low":9.88,"close":9.92,"volume":464696,"rsi_14":54.86,"sma_20":10.01,"sma_60":9.73,"sma_120":10.12},{"date":"2025-07-09","open":9.91,"high":9.91,"low":9.55,"close":9.61,"volume":508667,"rsi_14":40.0,"sma_20":10.02,"sma_60":9.75,"sma_120":10.09},{"date":"2025-07-10","open":9.67,"high":10.2,"low":9.63,"close":10.0,"volume":773490,"rsi_14":47.06,"sma_20":10.06,"sma_60":9.77,"sma_120":10.07},{"date":"2025-07-11","open":10.11,"high":10.18,"low":9.95,"close":10.12,"volume":487249,"rsi_14":56.32,"sma_20":10.09,"sma_60":9.8,"sma_120":10.05},{"date":"2025-07-14","open":10.0,"high":10.03,"low":9.6,"close":9.87,"volume":629407,"rsi_14":57.14,"sma_20":10.11,"sma_60":9.82,"sma_120":10.04},{"date":"2025-07-15","open":9.87,"high":9.87,"low":9.6,"close":9.6,"volume":437374,"rsi_14":51.34,"sma_20":10.1,"sma_60":9.84,"sma_120":10.02},{"date":"2025-07-16","open":9.56,"high":9.65,"low":9.46,"close":9.48,"volume":419207,"rsi_14":45.52,"sma_20":10.09,"sma_60":9.85,"sma_120":10.01},{"date":"2025-07-17","open":9.51,"high":9.77,"low":9.46,"close":9.73,"volume":468892,"rsi_14":54.11,"sma_20":10.07,"sma_60":9.87,"sma_120":10.0},{"date":"2025-07-18","open":9.78,"high":9.85,"low":9.61,"close":9.64,"volume":423434,"rsi_14":54.11,"sma_20":10.04,"sma_60":9.88,"sma_120":9.99},{"date":"2025-07-21","open":9.65,"high":9.75,"low":9.55,"close":9.62,"volume":691526,"rsi_14":56.63,"sma_20":10.03,"sma_60":9.9,"sma_120":9.98},{"date":"2025-07-22","open":9.67,"high":9.78,"low":9.64,"close":9.7,"volume":440346,"rsi_14":56.16,"sma_20":10.04,"sma_60":9.91,"sma_120":9.97},{"date":"2025-07-23","open":9.78,"high":10.13,"low":9.78,"close":10.06,"volume":517948,"rsi_14":54.17,"sma_20":10.07,"sma_60":9.92,"sma_120":9.96},{"date":"2025-07-24","open":10.02,"high":10.16,"low":9.91,"close":9.94,"volume":334707,"rsi_14":50.92,"sma_20":10.08,"sma_60":9.93,"sma_120":9.94},{"date":"2025-07-25","open":9.85,"high":9.99,"low":9.71,"close":9.86,"volume":355565,"rsi_14":46.59,"sma_20":10.1,"sma_60":9.94,"sma_120":9.93},{"date":"2025-07-28","open":9.98,"high":10.14,"low":9.94,"close":10.11,"volume":605716,"rsi_14":53.43,"sma_20":10.14,"sma_60":9.96,"sma_120":9.92},{"date":"2025-07-29","open":9.5,"high":9.73,"low":9.43,"close":9.69,"volume":594302,"rsi_14":62.11,"sma_20":10.19,"sma_60":9.97,"sma_120":9.91},{"date":"2025-07-30","open":9.84,"high":10.2,"low":9.48,"close":9.82,"volume":1253527,"rsi_14":57.83,"sma_20":10.24,"sma_60":9.99,"sma_120":9.9},{"date":"2025-07-31","open":9.95,"high":10.19,"low":9.83,"close":9.96,"volume":947751,"rsi_14":58.55,"sma_20":10.27,"sma_60":10.0,"sma_120":9.89},{"date":"2025-08-01","open":9.95,"high":9.95,"low":9.6,"close":9.75,"volume":788972,"rsi_14":59.05,"sma_20":10.29,"sma_60":10.02,"sma_120":9.89},{"date":"2025-08-04","open":9.72,"high":10.14,"low":9.72,"close":9.87,"volume":686994,"rsi_14":69.12,"sma_20":10.31,"sma_60":10.03,"sma_120":9.88},{"date":"2025-08-05","open":10.01,"high":10.31,"low":9.79,"close":10.24,"volume":818608,"rsi_14":77.87,"sma_20":10.35,"sma_60":10.06,"sma_120":9.88},{"date":"2025-08-06","open":10.14,"high":10.42,"low":10.08,"close":10.12,"volume":582690,"rsi_14":71.0,"sma_20":10.41,"sma_60":10.08,"sma_120":9.87},{"date":"2025-08-07","open":10.12,"high":10.13,"low":9.73,"close":9.87,"volume":623040,"rsi_14":65.86,"sma_20":10.43,"sma_60":10.09,"sma_120":9.87},{"date":"2025-08-08","open":9.93,"high":10.09,"low":9.58,"close":9.67,"volume":652635,"rsi_14":60.97,"sma_20":10.43,"sma_60":10.11,"sma_120":9.87},{"date":"2025-08-11","open":9.6,"high":9.68,"low":9.31,"close":9.39,"volume":573268,"rsi_14":53.61,"sma_20":10.44,"sma_60":10.11,"sma_120":9.87},{"date":"2025-08-12","open":9.39,"high":9.75,"low":9.35,"close":9.5,"volume":553489,"rsi_14":49.06,"sma_20":10.46,"sma_60":10.12,"sma_120":9.87},{"date":"2025-08-13","open":9.53,"high":9.7,"low":9.44,"close":9.7,"volume":457837,"rsi_14":55.27,"sma_20":10.5,"sma_60":10.13,"sma_120":9.87},{"date":"2025-08-14","open":9.72,"high":9.77,"low":9.6,"close":9.61,"volume":378950,"rsi_14":54.87,"sma_20":10.52,"sma_60":10.13,"sma_120":9.88},{"date":"2025-08-15","open":9.54,"high":9.83,"low":9.47,"close":9.75,"volume":963598,"rsi_14":53.36,"sma_20":10.55,"sma_60":10.14,"sma_120":9.88},{"date":"2025-08-18","open":9.73,"high":10.06,"low":9.69,"close":10.01,"volume":423738,"rsi_14":56.14,"sma_20":10.6,"sma_60":10.15,"sma_120":9.89},{"date":"2025-08-19","open":10.07,"high":10.07,"low":9.75,"close":9.81,"volume":592964,"rsi_14":49.83,"sma_20":10.63,"sma_60":10.17,"sma_120":9.9},{"date":"2025-08-20","open":9.93,"high":10.07,"low":9.86,"close":10.05,"volume":364000,"rsi_14":51.64,"sma_20":10.66,"sma_60":10.19,"sma_120":9.91},{"date":"2025-08-21","open":10.07,"high":10.42,"low":10.04,"close":10.41,"volume":472936,"rsi_14":61.25,"sma_20":10.71,"sma_60":10.21,"sma_120":9.93},{"date":"2025-08-22","open":10.46,"high":10.63,"low":10.37,"close":10.48,"volume":456659,"rsi_14":60.63,"sma_20":10.77,"sma_60":10.25,"sma_120":9.95},{"date":"2025-08-25","open":10.56,"high":10.6,"low":10.35,"close":10.49,"volume":413183,"rsi_14":55.07,"sma_20":10.82,"sma_60":10.28,"sma_120":9.97},{"date":"2025-08-26","open":10.5,"high":10.5,"low":10.32,"close":10.48,"volume":346691,"rsi_14":57.36,"sma_20":10.87,"sma_60":10.31,"sma_120":9.98},{"date":"2025-08-27","open":10.41,"high":10.65,"low":10.37,"close":10.6,"volume":309951,"rsi_14":65.87,"sma_20":10.91,"sma_60":10.34,"sma_120":10.0},{"date":"2025-08-28","open":10.67,"high":10.76,"low":10.52,"close":10.71,"volume":398960,"rsi_14":73.55,"sma_20":10.95,"sma_60":10.38,"sma_120":10.01},{"date":"2025-08-29","open":10.71,"high":10.76,"low":10.56,"close":10.7,"volume":305981,"rsi_14":80.91,"sma_20":11.0,"sma_60":10.41,"sma_120":10.03},{"date":"2025-09-02","open":10.7,"high":10.81,"low":10.61,"close":10.76,"volume":378424,"rsi_14":80.47,"sma_20":11.04,"sma_60":10.44,"sma_120":10.05},{"date":"2025-09-03","open":10.87,"high":11.13,"low":10.76,"close":10.79,"volume":599788,"rsi_14":78.57,"sma_20":11.07,"sma_60":10.48,"sma_120":10.06},{"date":"2025-09-04","open":10.69,"high":10.86,"low":10.58,"close":10.77,"volume":333544,"rsi_14":81.91,"sma_20":11.1,"sma_60":10.51,"sma_120":10.08},{"date":"2025-09-05","open":10.88,"high":11.12,"low":10.87,"close":11.09,"volume":567206,"rsi_14":83.57,"sma_20":11.16,"sma_60":10.55,"sma_120":10.1},{"date":"2025-09-08","open":11.23,"high":11.51,"low":11.06,"close":11.41,"volume":837985,"rsi_14":84.11,"sma_20":11.26,"sma_60":10.59,"sma_120":10.12},{"date":"2025-09-09","open":11.39,"high":11.47,"low":11.2,"close":11.4,"volume":732405,"rsi_14":92.78,"sma_20":11.36,"sma_60":10.64,"sma_120":10.14},{"date":"2025-09-10","open":11.24,"high":11.38,"low":11.17,"close":11.36,"volume":588295,"rsi_14":89.47,"sma_20":11.46,"sma_60":10.67,"sma_120":10.15},{"date":"2025-09-11","open":11.24,"high":11.38,"low":11.11,"close":11.37,"volume":399681,"rsi_14":86.47,"sma_20":11.55,"sma_60":10.71,"sma_120":10.17},{"date":"2025-09-12","open":11.5,"high":11.61,"low":11.26,"close":11.43,"volume":458874,"rsi_14":86.36,"sma_20":11.64,"sma_60":10.74,"sma_120":10.19},{"date":"2025-09-15","open":11.57,"high":12.29,"low":11.53,"close":12.01,"volume":849345,"rsi_14":90.72,"sma_20":11.76,"sma_60":10.78,"sma_120":10.21},{"date":"2025-09-16","open":11.98,"high":12.27,"low":11.84,"close":12.2,"volume":701758,"rsi_14":92.45,"sma_20":11.88,"sma_60":10.84,"sma_120":10.24},{"date":"2025-09-17","open":12.17,"high":12.39,"low":12.05,"close":12.24,"volume":520557,"rsi_14":92.12,"sma_20":12.01,"sma_60":10.89,"sma_120":10.26},{"date":"2025-09-18","open":12.21,"high":12.21,"low":12.0,"close":12.11,"volume":396188,"rsi_14":85.37,"sma_20":12.11,"sma_60":10.95,"sma_120":10.29},{"date":"2025-09-19","open":12.02,"high":12.04,"low":11.63,"close":11.71,"volume":837021,"rsi_14":72.61,"sma_20":12.18,"sma_60":10.99,"sma_120":10.31},{"date":"2025-09-22","open":11.75,"high":11.86,"low":11.51,"close":11.55,"volume":459344,"rsi_14":67.06,"sma_20":12.24,"sma_60":11.04,"sma_120":10.33},{"date":"2025-09-23","open":11.64,"high":11.82,"low":11.56,"close":11.63,"volume":505117,"rsi_14":67.7,"sma_20":12.29,"sma_60":11.08,"sma_120":10.36},{"date":"2025-09-24","open":11.65,"high":11.77,"low":11.52,"close":11.65,"volume":393146,"rsi_14":68.6,"sma_20":12.36,"sma_60":11.14,"sma_120":10.38},{"date":"2025-09-25","open":11.64,"high":11.69,"low":11.39,"close":11.54,"volume":442100,"rsi_14":60.43,"sma_20":12.4,"sma_60":11.18,"sma_120":10.41},{"date":"2025-09-26","open":11.53,"high":11.61,"low":11.42,"close":11.48,"volume":321115,"rsi_14":51.69,"sma_20":12.44,"sma_60":11.22,"sma_120":10.44},{"date":"2025-09-29","open":11.4,"high":11.4,"low":11.03,"close":11.12,"volume":404180,"rsi_14":43.85,"sma_20":12.46,"sma_60":11.25,"sma_120":10.47},{"date":"2025-09-30","open":11.04,"high":11.12,"low":10.92,"close":10.93,"volume":424184,"rsi_14":41.15,"sma_20":12.47,"sma_60":11.27,"sma_120":10.49},{"date":"2025-10-01","open":10.92,"high":11.13,"low":10.92,"close":11.07,"volume":310129,"rsi_14":44.16,"sma_20":12.49,"sma_60":11.3,"sma_120":10.52},{"date":"2025-10-02","open":11.05,"high":11.06,"low":10.84,"close":10.96,"volume":463418,"rsi_14":40.86,"sma_20":12.5,"sma_60":11.34,"sma_120":10.55},{"date":"2025-10-03","open":10.92,"high":11.13,"low":10.87,"close":11.13,"volume":603015,"rsi_14":29.49,"sma_20":12.5,"sma_60":11.36,"sma_120":10.57},{"date":"2025-10-06","open":11.15,"high":11.17,"low":10.77,"close":10.78,"volume":439580,"rsi_14":19.44,"sma_20":12.47,"sma_60":11.39,"sma_120":10.59},{"date":"2025-10-07","open":10.72,"high":10.77,"low":10.48,"close":10.55,"volume":521655,"rsi_14":16.18,"sma_20":12.42,"sma_60":11.41,"sma_120":10.61},{"date":"2025-10-08","open":10.61,"high":10.62,"low":10.29,"close":10.35,"volume":418998,"rsi_14":15.77,"sma_20":12.37,"sma_60":11.43,"sma_120":10.63},{"date":"2025-10-09","open":10.4,"high":10.59,"low":10.37,"close":10.46,"volume":372766,"rsi_14":22.67,"sma_20":12.32,"sma_60":11.45,"sma_120":10.65},{"date":"2025-10-10","open":10.34,"high":10.47,"low":10.08,"close":10.12,"volume":478698,"rsi_14":20.97,"sma_20":12.25,"sma_60":11.47,"sma_120":10.67},{"date":"2025-10-13","open":10.21,"high":10.33,"low":10.14,"close":10.27,"volume":392183,"rsi_14":23.27,"sma_20":12.15,"sma_60":11.49,"sma_120":10.69},{"date":"2025-10-14","open":9.98,"high":10.14,"low":9.92,"close":10.06,"volume":508386,"rsi_14":20.68,"sma_20":12.04,"sma_60":11.5,"sma_120":10.7},{"date":"2025-10-15","open":10.2,"high":10.37,"low":10.15,"close":10.37,"volume":493458,"rsi_14":29.97,"sma_20":11.93,"sma_60":11.52,"sma_120":10.72},{"date":"2025-10-16","open":10.42,"high":10.74,"low":10.31,"close":10.33,"volume":801861,"rsi_14":30.16,"sma_20":11.84,"sma_60":11.54,"sma_120":10.73},{"date":"2025-10-17","open":10.28,"high":10.65,"low":10.21,"close":10.58,"volume":492077,"rsi_14":40.46,"sma_20":11.78,"sma_60":11.56,"sma_120":10.75},{"date":"2025-10-20","open":10.63,"high":10.9,"low":10.63,"close":10.84,"volume":677675,"rsi_14":48.4,"sma_20":11.74,"sma_60":11.58,"sma_120":10.76},{"date":"2025-10-21","open":10.7,"high":10.83,"low":10.59,"close":10.59,"volume":391317,"rsi_14":41.98,"sma_20":11.68,"sma_60":11.6,"sma_120":10.78},{"date":"2025-10-22","open":10.69,"high":10.98,"low":10.62,"close":10.97,"volume":322043,"rsi_14":50.14,"sma_20":11.64,"sma_60":11.62,"sma_120":10.8},{"date":"2025-10-23","open":11.16,"high":11.65,"low":11.16,"close":11.57,"volume":621341,"rsi_14":56.0,"sma_20":11.65,"sma_60":11.65,"sma_120":10.82},{"date":"2025-10-24","open":11.48,"high":11.6,"low":11.2,"close":11.25,"volume":554193,"rsi_14":56.42,"sma_20":11.63,"sma_60":11.67,"sma_120":10.84},{"date":"2025-10-27","open":11.27,"high":11.43,"low":11.18,"close":11.33,"volume":351324,"rsi_14":61.15,"sma_20":11.64,"sma_60":11.7,"sma_120":10.86},{"date":"2025-10-28","open":11.42,"high":11.72,"low":11.41,"close":11.63,"volume":467219,"rsi_14":67.68,"sma_20":11.68,"sma_60":11.73,"sma_120":10.88},{"date":"2025-10-29","open":11.74,"high":11.82,"low":11.51,"close":11.58,"volume":532830,"rsi_14":65.63,"sma_20":11.71,"sma_60":11.76,"sma_120":10.91},{"date":"2025-10-30","open":11.5,"high":11.54,"low":11.4,"close":11.48,"volume":414964,"rsi_14":70.36,"sma_20":11.74,"sma_60":11.78,"sma_120":10.93},{"date":"2025-10-31","open":11.54,"high":11.6,"low":11.4,"close":11.6,"volume":397986,"rsi_14":70.11,"sma_20":11.76,"sma_60":11.81,"sma_120":10.95},{"date":"2025-11-03","open":11.54,"high":11.61,"low":11.39,"close":11.49,"volume":443379,"rsi_14":72.33,"sma_20":11.8,"sma_60":11.84,"sma_120":10.97},{"date":"2025-11-04","open":11.24,"high":11.39,"low":11.08,"close":11.31,"volume":432009,"rsi_14":65.36,"sma_20":11.84,"sma_60":11.87,"sma_120":10.99},{"date":"2025-11-05","open":11.47,"high":11.51,"low":11.08,"close":11.48,"volume":507066,"rsi_14":68.12,"sma_20":11.9,"sma_60":11.91,"sma_120":11.01},{"date":"2025-11-06","open":11.41,"high":12.05,"low":11.4,"close":11.87,"volume":726914,"rsi_14":69.44,"sma_20":11.98,"sma_60":11.95,"sma_120":11.04},{"date":"2025-11-07","open":11.91,"high":11.96,"low":11.63,"close":11.71,"volume":785014,"rsi_14":63.43,"sma_20":12.07,"sma_60":11.99,"sma_120":11.06},{"date":"2025-11-10","open":11.74,"high":11.86,"low":11.48,"close":11.79,"volume":607513,"rsi_14":69.58,"sma_20":12.15,"sma_60":12.02,"sma_120":11.08},{"date":"2025-11-11","open":11.89,"high":12.03,"low":11.7,"close":11.86,"volume":648227,"rsi_14":66.22,"sma_20":12.25,"sma_60":12.05,"sma_120":11.1},{"date":"2025-11-12","open":11.77,"high":12.05,"low":11.75,"close":11.98,"volume":664567,"rsi_14":58.94,"sma_20":12.33,"sma_60":12.09,"sma_120":11.13},{"date":"2025-11-13","open":11.96,"high":12.13,"low":11.8,"close":11.82,"volume":613551,"rsi_14":63.6,"sma_20":12.42,"sma_60":12.12,"sma_120":11.16},{"date":"2025-11-14","open":11.76,"high":11.87,"low":11.51,"close":11.8,"volume":639785,"rsi_14":61.54,"sma_20":12.48,"sma_60":12.15,"sma_120":11.18},{"date":"2025-11-17","open":11.75,"high":11.95,"low":11.64,"close":11.83,"volume":608606,"rsi_14":55.5,"sma_20":12.54,"sma_60":12.17,"sma_120":11.21},{"date":"2025-11-18","open":11.82,"high":12.49,"low":11.7,"close":12.44,"volume":1409333,"rsi_14":68.53,"sma_20":12.64,"sma_60":12.2,"sma_120":11.24},{"date":"2025-11-19","open":12.26,"high":12.37,"low":11.96,"close":11.98,"volume":487970,"rsi_14":59.52,"sma_20":12.69,"sma_60":12.23,"sma_120":11.27},{"date":"2025-11-20","open":12.01,"high":12.22,"low":11.49,"close":11.56,"volume":607470,"rsi_14":49.38,"sma_20":12.69,"sma_60":12.25,"sma_120":11.29},{"date":"2025-11-21","open":11.56,"high":12.09,"low":11.46,"close":12.07,"volume":698341,"rsi_14":58.63,"sma_20":12.73,"sma_60":12.27,"sma_120":11.32},{"date":"2025-11-24","open":11.99,"high":11.99,"low":11.53,"close":11.85,"volume":491523,"rsi_14":57.84,"sma_20":12.76,"sma_60":12.29,"sma_120":11.35},{"date":"2025-11-25","open":11.65,"high":11.69,"low":11.37,"close":11.52,"volume":527418,"rsi_14":50.65,"sma_20":12.76,"sma_60":12.3,"sma_120":11.37},{"date":"2025-11-26","open":11.46,"high":11.7,"low":11.29,"close":11.35,"volume":602955,"rsi_14":42.15,"sma_20":12.74,"sma_60":12.31,"sma_120":11.4},{"date":"2025-11-28","open":11.36,"high":11.45,"low":11.15,"close":11.36,"volume":287542,"rsi_14":43.22,"sma_20":12.73,"sma_60":12.32,"sma_120":11.42},{"date":"2025-12-01","open":11.4,"high":11.47,"low":11.17,"close":11.2,"volume":694511,"rsi_14":39.78,"sma_20":12.71,"sma_60":12.32,"sma_120":11.44},{"date":"2025-12-02","open":11.15,"high":11.3,"low":10.91,"close":11.23,"volume":647433,"rsi_14":38.94,"sma_20":12.69,"sma_60":12.32,"sma_120":11.46},{"date":"2025-12-03","open":11.38,"high":11.53,"low":11.3,"close":11.38,"volume":492246,"rsi_14":39.61,"sma_20":12.68,"sma_60":12.32,"sma_120":11.48},{"date":"2025-12-04","open":11.32,"high":11.36,"low":11.1,"close":11.11,"volume":433684,"rsi_14":38.34,"sma_20":12.66,"sma_60":12.31,"sma_120":11.49},{"date":"2025-12-05","open":11.15,"high":11.19,"low":10.94,"close":10.99,"volume":449994,"rsi_14":37.24,"sma_20":12.61,"sma_60":12.3,"sma_120":11.51},{"date":"2025-12-08","open":10.92,"high":11.13,"low":10.86,"close":10.93,"volume":394677,"rsi_14":36.18,"sma_20":12.56,"sma_60":12.29,"sma_120":11.52},{"date":"2025-12-09","open":10.9,"high":10.9,"low":10.68,"close":10.72,"volume":425354,"rsi_14":21.51,"sma_20":12.5,"sma_60":12.27,"sma_120":11.52},{"date":"2025-12-10","open":10.68,"high":10.7,"low":10.42,"close":10.6,"volume":640845,"rsi_14":24.03,"sma_20":12.42,"sma_60":12.24,"sma_120":11.54},{"date":"2025-12-11","open":10.58,"high":10.62,"low":10.42,"close":10.52,"volume":742970,"rsi_14":27.41,"sma_20":12.34,"sma_60":12.2,"sma_120":11.55},{"date":"2025-12-12","open":10.49,"high":10.49,"low":10.28,"close":10.35,"volume":631028,"rsi_14":8.12,"sma_20":12.26,"sma_60":12.17,"sma_120":11.56},{"date":"2025-12-15","open":10.29,"high":10.53,"low":10.29,"close":10.47,"volume":603712,"rsi_14":14.35,"sma_20":12.18,"sma_60":12.15,"sma_120":11.57},{"date":"2025-12-16","open":10.35,"high":10.51,"low":10.27,"close":10.36,"volume":572080,"rsi_14":16.08,"sma_20":12.09,"sma_60":12.12,"sma_120":11.58},{"date":"2025-12-17","open":10.52,"high":10.52,"low":10.3,"close":10.35,"volume":458188,"rsi_14":17.58,"sma_20":11.98,"sma_60":12.1,"sma_120":11.59},{"date":"2025-12-18","open":10.28,"high":10.34,"low":10.03,"close":10.08,"volume":637582,"rsi_14":15.84,"sma_20":11.87,"sma_60":12.07,"sma_120":11.6},{"date":"2025-12-19","open":10.06,"high":10.16,"low":9.97,"close":10.11,"volume":931416,"rsi_14":19.05,"sma_20":11.79,"sma_60":12.04,"sma_120":11.61},{"date":"2025-12-22","open":10.17,"high":10.29,"low":10.0,"close":10.02,"volume":599862,"rsi_14":16.84,"sma_20":11.67,"sma_60":12.01,"sma_120":11.62},{"date":"2025-12-23","open":10.03,"high":10.03,"low":9.88,"close":9.95,"volume":521183,"rsi_14":9.04,"sma_20":11.56,"sma_60":11.99,"sma_120":11.62},{"date":"2025-12-24","open":9.95,"high":9.97,"low":9.84,"close":9.95,"volume":220542,"rsi_14":10.69,"sma_20":11.47,"sma_60":11.97,"sma_120":11.62},{"date":"2025-12-26","open":9.94,"high":10.12,"low":9.88,"close":10.03,"volume":364016,"rsi_14":16.77,"sma_20":11.4,"sma_60":11.95,"sma_120":11.63},{"date":"2025-12-29","open":9.98,"high":10.12,"low":9.96,"close":10.1,"volume":448608,"rsi_14":21.15,"sma_20":11.33,"sma_60":11.93,"sma_120":11.63},{"date":"2025-12-30","open":10.08,"high":10.08,"low":9.75,"close":9.76,"volume":542229,"rsi_14":19.53,"sma_20":11.25,"sma_60":11.91,"sma_120":11.64},{"date":"2025-12-31","open":9.74,"high":9.84,"low":9.63,"close":9.84,"volume":560243,"rsi_14":25.0,"sma_20":11.18,"sma_60":11.89,"sma_120":11.64},{"date":"2026-01-02","open":9.84,"high":9.86,"low":9.58,"close":9.71,"volume":783902,"rsi_14":24.12,"sma_20":11.09,"sma_60":11.87,"sma_120":11.64},{"date":"2026-01-05","open":9.99,"high":10.11,"low":9.76,"close":9.79,"volume":719908,"rsi_14":31.25,"sma_20":11.01,"sma_60":11.86,"sma_120":11.64},{"date":"2026-01-06","open":9.89,"high":10.31,"low":9.89,"close":10.03,"volume":672111,"rsi_14":36.42,"sma_20":10.96,"sma_60":11.85,"sma_120":11.65},{"date":"2026-01-07","open":10.34,"high":10.89,"low":10.23,"close":10.84,"volume":945003,"rsi_14":60.24,"sma_20":10.96,"sma_60":11.86,"sma_120":11.66},{"date":"2026-01-08","open":10.99,"high":11.05,"low":10.67,"close":11.03,"volume":689323,"rsi_14":63.81,"sma_20":10.98,"sma_60":11.87,"sma_120":11.68},{"date":"2026-01-09","open":10.91,"high":10.94,"low":10.59,"close":10.85,"volume":660014,"rsi_14":66.02,"sma_20":10.99,"sma_60":11.89,"sma_120":11.69},{"date":"2026-01-12","open":10.85,"high":10.99,"low":10.7,"close":10.79,"volume":463540,"rsi_14":63.98,"sma_20":11.0,"sma_60":11.89,"sma_120":11.71},{"date":"2026-01-13","open":11.0,"high":11.33,"low":10.97,"close":11.13,"volume":684210,"rsi_14":70.73,"sma_20":11.05,"sma_60":11.91,"sma_120":11.72},{"date":"2026-01-14","open":11.26,"high":11.34,"low":11.01,"close":11.06,"volume":970323,"rsi_14":70.98,"sma_20":11.08,"sma_60":11.91,"sma_120":11.73},{"date":"2026-01-15","open":10.89,"high":11.07,"low":10.67,"close":11.01,"volume":623407,"rsi_14":69.52,"sma_20":11.11,"sma_60":11.91,"sma_120":11.75},{"date":"2026-01-16","open":11.07,"high":11.25,"low":11.0,"close":11.09,"volume":722156,"rsi_14":69.52,"sma_20":11.15,"sma_60":11.92,"sma_120":11.76},{"date":"2026-01-20","open":11.06,"high":11.1,"low":10.86,"close":10.91,"volume":464386,"rsi_14":64.47,"sma_20":11.2,"sma_60":11.92,"sma_120":11.77},{"date":"2026-01-21","open":11.03,"high":11.12,"low":10.87,"close":11.11,"volume":406358,"rsi_14":75.09,"sma_20":11.25,"sma_60":11.91,"sma_120":11.78},{"date":"2026-01-22","open":11.13,"high":11.18,"low":10.79,"close":11.02,"volume":817799,"rsi_14":72.07,"sma_20":11.3,"sma_60":11.9,"sma_120":11.79},{"date":"2026-01-23","open":11.15,"high":11.33,"low":11.04,"close":11.06,"volume":510800,"rsi_14":76.07,"sma_20":11.36,"sma_60":11.9,"sma_120":11.8},{"date":"2026-01-26","open":11.2,"high":11.33,"low":10.97,"close":11.0,"volume":479200,"rsi_14":73.38,"sma_20":11.42,"sma_60":11.88,"sma_120":11.81},{"date":"2026-01-27","open":10.98,"high":11.25,"low":10.98,"close":11.11,"volume":539100,"rsi_14":71.97,"sma_20":11.48,"sma_60":11.87,"sma_120":11.81},{"date":"2026-01-28","open":11.27,"high":11.44,"low":11.13,"close":11.39,"volume":485800,"rsi_14":64.25,"sma_20":11.55,"sma_60":11.87,"sma_120":11.82},{"date":"2026-01-29","open":11.52,"high":11.66,"low":11.23,"close":11.52,"volume":838000,"rsi_14":63.0,"sma_20":11.64,"sma_60":11.87,"sma_120":11.84},{"date":"2026-01-30","open":11.53,"high":12.02,"low":11.47,"close":12.0,"volume":845300,"rsi_14":76.72,"sma_20":11.76,"sma_60":11.87,"sma_120":11.86},{"date":"2026-02-02","open":11.59,"high":11.98,"low":11.56,"close":11.9,"volume":644800,"rsi_14":75.11,"sma_20":11.88,"sma_60":11.88,"sma_120":11.88},{"date":"2026-02-03","open":11.94,"high":11.99,"low":11.69,"close":11.92,"volume":537100,"rsi_14":70.94,"sma_20":11.99,"sma_60":11.89,"sma_120":11.9},{"date":"2026-02-04","open":11.85,"high":11.88,"low":11.53,"close":11.72,"volume":580300,"rsi_14":66.36,"sma_20":12.08,"sma_60":11.88,"sma_120":11.92},{"date":"2026-02-05","open":11.6,"high":11.98,"low":11.6,"close":11.61,"volume":490000,"rsi_14":64.57,"sma_20":12.12,"sma_60":11.88,"sma_120":11.93},{"date":"2026-02-06","open":11.59,"high":12.32,"low":11.58,"close":12.2,"volume":521600,"rsi_14":71.58,"sma_20":12.19,"sma_60":11.89,"sma_120":11.95},{"date":"2026-02-09","open":12.13,"high":12.3,"low":12.05,"close":12.25,"volume":411000,"rsi_14":77.27,"sma_20":12.26,"sma_60":11.89,"sma_120":11.97},{"date":"2026-02-10","open":12.25,"high":12.4,"low":12.1,"close":12.3,"volume":635195,"rsi_14":83.86,"sma_20":11.43,"sma_60":11.92,"sma_120":11.81},{"date":"2026-02-11","open":12.53,"high":12.74,"low":12.44,"close":12.61,"volume":651438,"rsi_14":84.69,"sma_20":11.58,"sma_60":11.93,"sma_120":11.83},{"date":"2026-02-12","open":12.1,"high":12.66,"low":11.98,"close":12.17,"volume":837298,"rsi_14":75.05,"sma_20":11.69,"sma_60":11.94,"sma_120":11.85},{"date":"2026-02-13","open":12.22,"high":12.85,"low":12.22,"close":12.61,"volume":1098067,"rsi_14":72.74,"sma_20":11.83,"sma_60":11.96,"sma_120":11.87},{"date":"2026-02-17","open":12.64,"high":13.11,"low":12.64,"close":13.03,"volume":1115453,"rsi_14":76.54,"sma_20":12.68,"sma_60":11.93,"sma_120":12.07},{"date":"2026-02-18","open":13.36,"high":13.7,"low":13.17,"close":13.57,"volume":1353200,"rsi_14":78.11,"sma_20":12.82,"sma_60":11.96,"sma_120":12.1},{"date":"2026-02-19","open":13.59,"high":13.87,"low":13.36,"close":13.82,"volume":960700,"rsi_14":78.77,"sma_20":12.96,"sma_60":12.0,"sma_120":12.12},{"date":"2026-02-20","open":13.79,"high":14.06,"low":13.59,"close":14.05,"volume":602619,"rsi_14":77.35,"sma_20":13.13,"sma_60":12.03,"sma_120":12.15},{"date":"2026-02-23","open":13.85,"high":13.95,"low":13.63,"close":13.89,"volume":678600,"rsi_14":76.22,"sma_20":13.28,"sma_60":12.07,"sma_120":12.18},{"date":"2026-02-24","open":13.98,"high":14.28,"low":13.93,"close":14.24,"volume":677616,"rsi_14":83.84,"sma_20":12.47,"sma_60":12.08,"sma_120":11.98},{"date":"2026-02-25","open":14.24,"high":14.5,"low":14.04,"close":14.49,"volume":575988,"rsi_14":83.09,"sma_20":13.64,"sma_60":12.17,"sma_120":12.24},{"date":"2026-02-26","open":14.39,"high":14.86,"low":14.31,"close":14.82,"volume":1120406,"rsi_14":85.65,"sma_20":12.98,"sma_60":12.18,"sma_120":12.07},{"date":"2026-02-27","open":14.94,"high":15.38,"low":14.82,"close":15.3,"volume":1109790,"rsi_14":87.52,"sma_20":13.22,"sma_60":12.25,"sma_120":12.12},{"date":"2026-03-02","open":15.63,"high":15.8,"low":14.82,"close":15.6,"volume":1238987,"rsi_14":86.58,"sma_20":14.21,"sma_60":12.38,"sma_120":12.35},{"date":"2026-03-03","open":15.14,"high":15.47,"low":14.87,"close":15.38,"volume":810924,"rsi_14":82.21,"sma_20":14.39,"sma_60":12.45,"sma_120":12.38},{"date":"2026-03-04","open":15.2,"high":15.56,"low":15.08,"close":15.5,"volume":609463,"rsi_14":87.16,"sma_20":13.95,"sma_60":12.43,"sma_120":12.26},{"date":"2026-03-05","open":15.35,"high":15.44,"low":14.81,"close":15.06,"volume":997819,"rsi_14":82.06,"sma_20":14.16,"sma_60":12.49,"sma_120":12.3},{"date":"2026-03-06","open":14.94,"high":15.14,"low":14.56,"close":14.89,"volume":663005,"rsi_14":74.91,"sma_20":14.36,"sma_60":12.54,"sma_120":12.34},{"date":"2026-03-09","open":14.89,"high":15.03,"low":14.71,"close":14.75,"volume":1383847,"rsi_14":70.75,"sma_20":15.06,"sma_60":12.74,"sma_120":12.5},{"date":"2026-03-10","open":14.76,"high":14.88,"low":14.28,"close":14.38,"volume":901080,"rsi_14":59.75,"sma_20":15.17,"sma_60":12.81,"sma_120":12.52},{"date":"2026-03-11","open":14.41,"high":14.56,"low":14.1,"close":14.31,"volume":825379,"rsi_14":68.12,"sma_20":14.91,"sma_60":12.66,"sma_120":12.44},{"date":"2026-03-12","open":14.03,"high":14.21,"low":13.13,"close":13.14,"volume":1007477,"rsi_14":39.13,"sma_20":15.3,"sma_60":12.92,"sma_120":12.55},{"date":"2026-03-13","open":13.09,"high":13.17,"low":12.55,"close":12.74,"volume":862678,"rsi_14":34.95,"sma_20":15.1,"sma_60":12.69,"sma_120":12.48},{"date":"2026-03-16","open":12.94,"high":13.39,"low":12.91,"close":13.34,"volume":847921,"rsi_14":40.32,"sma_20":15.15,"sma_60":12.72,"sma_120":12.5},{"date":"2026-03-17","open":13.38,"high":13.41,"low":13.02,"close":13.21,"volume":624446,"rsi_14":36.01,"sma_20":15.18,"sma_60":12.74,"sma_120":12.52},{"date":"2026-03-18","open":13.36,"high":13.77,"low":13.23,"close":13.49,"volume":1075357,"rsi_14":35.45,"sma_20":15.25,"sma_60":12.78,"sma_120":12.55},{"date":"2026-03-19","open":13.3,"high":14.14,"low":13.18,"close":13.96,"volume":565550,"rsi_14":36.43,"sma_20":15.32,"sma_60":12.82,"sma_120":12.57},{"date":"2026-03-20","open":14.04,"high":14.04,"low":13.56,"close":13.68,"volume":633410,"rsi_14":30.41,"sma_20":15.35,"sma_60":12.87,"sma_120":12.6},{"date":"2026-03-23","open":13.39,"high":14.15,"low":13.39,"close":14.1,"volume":621799,"rsi_14":37.37,"sma_20":15.35,"sma_60":12.92,"sma_120":12.62},{"date":"2026-03-24","open":14.32,"high":14.92,"low":14.21,"close":14.85,"volume":576616,"rsi_14":44.19,"sma_20":15.38,"sma_60":12.98,"sma_120":12.65},{"date":"2026-03-25","open":14.8,"high":14.8,"low":14.14,"close":14.28,"volume":466188,"rsi_14":43.14,"sma_20":15.36,"sma_60":13.03,"sma_120":12.67},{"date":"2026-03-26","open":14.33,"high":14.57,"low":14.15,"close":14.21,"volume":612072,"rsi_14":44.17,"sma_20":15.32,"sma_60":13.09,"sma_120":12.7},{"date":"2026-03-27","open":14.14,"high":14.44,"low":14.01,"close":14.18,"volume":801099,"rsi_14":44.83,"sma_20":15.26,"sma_60":13.15,"sma_120":12.72},{"date":"2026-03-30","open":14.31,"high":14.4,"low":13.89,"close":14.0,"volume":544753,"rsi_14":46.58,"sma_20":15.18,"sma_60":13.2,"sma_120":12.74},{"date":"2026-03-31","open":14.15,"high":14.46,"low":14.11,"close":14.24,"volume":403599,"rsi_14":49.41,"sma_20":15.12,"sma_60":13.27,"sma_120":12.75},{"date":"2026-04-01","open":14.32,"high":14.43,"low":14.18,"close":14.21,"volume":469160,"rsi_14":61.91,"sma_20":15.05,"sma_60":13.33,"sma_120":12.77},{"date":"2026-04-02","open":14.16,"high":14.78,"low":14.1,"close":14.71,"volume":411511,"rsi_14":71.75,"sma_20":15.03,"sma_60":13.41,"sma_120":12.79},{"date":"2026-04-06","open":14.7,"high":14.81,"low":14.51,"close":14.7,"volume":435124,"rsi_14":67.22,"sma_20":15.02,"sma_60":13.49,"sma_120":12.82},{"date":"2026-04-07","open":14.7,"high":14.92,"low":14.23,"close":14.26,"volume":632495,"rsi_14":62.42,"sma_20":14.99,"sma_60":13.55,"sma_120":12.84},{"date":"2026-04-08","open":13.96,"high":14.45,"low":13.92,"close":14.44,"volume":474919,"rsi_14":61.3,"sma_20":14.99,"sma_60":13.63,"sma_120":12.86},{"date":"2026-04-09","open":14.5,"high":14.73,"low":14.32,"close":14.42,"volume":498882,"rsi_14":56.17,"sma_20":15.0,"sma_60":13.7,"sma_120":12.88},{"date":"2026-04-10","open":14.27,"high":14.46,"low":14.05,"close":14.46,"volume":520655,"rsi_14":61.19,"sma_20":15.07,"sma_60":13.78,"sma_120":12.91},{"date":"2026-04-13","open":14.51,"high":14.95,"low":14.49,"close":14.67,"volume":611576,"rsi_14":58.8,"sma_20":15.17,"sma_60":13.86,"sma_120":12.94},{"date":"2026-04-14","open":14.69,"high":14.77,"low":14.2,"close":14.27,"volume":474875,"rsi_14":40.0,"sma_20":15.22,"sma_60":13.94,"sma_120":12.96},{"date":"2026-04-15","open":14.75,"high":14.87,"low":14.36,"close":14.45,"volume":479138,"rsi_14":53.33,"sma_20":15.29,"sma_60":14.02,"sma_120":12.99},{"date":"2026-04-16","open":14.37,"high":14.57,"low":14.29,"close":14.45,"volume":468949,"rsi_14":54.55,"sma_20":15.34,"sma_60":14.09,"sma_120":13.02},{"date":"2026-04-17","open":14.66,"high":15.13,"low":14.32,"close":14.84,"volume":832928,"rsi_14":61.92,"sma_20":15.39,"sma_60":14.18,"sma_120":13.06},{"date":"2026-04-20","open":14.62,"high":14.95,"low":14.38,"close":14.83,"volume":582303,"rsi_14":65.72,"sma_20":15.45,"sma_60":14.27,"sma_120":13.09},{"date":"2026-04-21","open":14.92,"high":14.94,"low":14.36,"close":14.46,"volume":608261,"rsi_14":53.87,"sma_20":15.47,"sma_60":14.35,"sma_120":13.12},{"date":"2026-04-22","open":14.66,"high":15.28,"low":14.4,"close":15.17,"volume":849838,"rsi_14":63.86,"sma_20":15.49,"sma_60":14.45,"sma_120":13.16},{"date":"2026-04-23","open":15.29,"high":15.51,"low":15.1,"close":15.13,"volume":526859,"rsi_14":57.23,"sma_20":15.53,"sma_60":14.54,"sma_120":13.2},{"date":"2026-04-24","open":15.25,"high":15.66,"low":15.02,"close":15.65,"volume":525995,"rsi_14":63.64,"sma_20":15.61,"sma_60":14.64,"sma_120":13.24},{"date":"2026-04-27","open":15.63,"high":15.97,"low":15.28,"close":15.86,"volume":621310,"rsi_14":74.57,"sma_20":15.7,"sma_60":14.73,"sma_120":13.29},{"date":"2026-04-28","open":16.08,"high":16.24,"low":15.81,"close":16.0,"volume":438976,"rsi_14":74.17,"sma_20":15.81,"sma_60":14.81,"sma_120":13.34},{"date":"2026-04-29","open":16.45,"high":16.81,"low":16.41,"close":16.66,"volume":749412,"rsi_14":78.96,"sma_20":15.93,"sma_60":14.92,"sma_120":13.4},{"date":"2026-04-30","open":16.53,"high":16.67,"low":16.33,"close":16.55,"volume":552093,"rsi_14":76.54,"sma_20":16.06,"sma_60":15.02,"sma_120":13.46},{"date":"2026-05-01","open":16.62,"high":16.97,"low":16.34,"close":16.94,"volume":545129,"rsi_14":77.53,"sma_20":16.18,"sma_60":15.12,"sma_120":13.51},{"date":"2026-05-04","open":16.87,"high":17.34,"low":16.86,"close":17.32,"volume":595279,"rsi_14":87.24,"sma_20":16.32,"sma_60":15.23,"sma_120":13.57},{"date":"2026-05-05","open":17.08,"high":17.93,"low":16.89,"close":17.8,"volume":1227127,"rsi_14":88.11,"sma_20":16.51,"sma_60":15.35,"sma_120":13.63},{"date":"2026-05-06","open":17.39,"high":17.91,"low":17.27,"close":17.55,"volume":839934,"rsi_14":83.17,"sma_20":16.68,"sma_60":15.47,"sma_120":13.69},{"date":"2026-05-07","open":18.18,"high":18.32,"low":17.1,"close":17.62,"volume":857250,"rsi_14":82.05,"sma_20":16.85,"sma_60":15.59,"sma_120":13.75},{"date":"2026-05-08","open":17.59,"high":18.3,"low":17.57,"close":18.24,"volume":610633,"rsi_14":84.47,"sma_20":17.05,"sma_60":15.71,"sma_120":13.81},{"date":"2026-05-11","open":18.54,"high":18.7,"low":17.84,"close":17.85,"volume":1049904,"rsi_14":84.34,"sma_20":17.22,"sma_60":15.83,"sma_120":13.87},{"date":"2026-05-12","open":17.84,"high":17.86,"low":17.46,"close":17.71,"volume":663193,"rsi_14":78.81,"sma_20":17.4,"sma_60":15.93,"sma_120":13.92},{"date":"2026-05-13","open":17.76,"high":17.77,"low":16.94,"close":17.51,"volume":878755,"rsi_14":76.0,"sma_20":17.57,"sma_60":16.01,"sma_120":13.97},{"date":"2026-05-14","open":17.38,"high":17.7,"low":17.26,"close":17.52,"volume":471825,"rsi_14":73.17,"sma_20":17.73,"sma_60":16.11,"sma_120":14.03},{"date":"2026-05-15","open":17.41,"high":17.79,"low":17.31,"close":17.68,"volume":653465,"rsi_14":72.73,"sma_20":17.88,"sma_60":16.2,"sma_120":14.08},{"date":"2026-05-18","open":17.77,"high":18.61,"low":17.71,"close":17.99,"volume":1701235,"rsi_14":73.83,"sma_20":18.05,"sma_60":16.28,"sma_120":14.14},{"date":"2026-05-19","open":18.12,"high":18.3,"low":17.5,"close":17.59,"volume":843479,"rsi_14":61.98,"sma_20":18.22,"sma_60":16.35,"sma_120":14.19},{"date":"2026-05-20","open":17.68,"high":18.39,"low":17.61,"close":18.38,"volume":868605,"rsi_14":69.89,"sma_20":18.39,"sma_60":16.42,"sma_120":14.25},{"date":"2026-05-21","open":18.25,"high":18.61,"low":17.96,"close":18.01,"volume":501057,"rsi_14":61.63,"sma_20":18.55,"sma_60":16.48,"sma_120":14.31},{"date":"2026-05-22","open":18.02,"high":18.02,"low":17.38,"close":17.58,"volume":612345,"rsi_14":52.73,"sma_20":18.65,"sma_60":16.53,"sma_120":14.36},{"date":"2026-05-26","open":17.39,"high":17.67,"low":17.09,"close":17.21,"volume":680231,"rsi_14":43.52,"sma_20":18.72,"sma_60":16.56,"sma_120":14.4},{"date":"2026-05-27","open":17.15,"high":17.17,"low":16.44,"close":16.52,"volume":657120,"rsi_14":39.66,"sma_20":18.75,"sma_60":16.58,"sma_120":14.45},{"date":"2026-05-28","open":16.51,"high":16.54,"low":15.43,"close":15.52,"volume":876871,"rsi_14":32.17,"sma_20":18.69,"sma_60":16.58,"sma_120":14.48},{"date":"2026-05-29","open":15.46,"high":15.49,"low":15.12,"close":15.38,"volume":659864,"rsi_14":21.95,"sma_20":18.61,"sma_60":16.57,"sma_120":14.5},{"date":"2026-06-01","open":15.33,"high":15.88,"low":15.21,"close":15.69,"volume":511330,"rsi_14":27.69,"sma_20":18.52,"sma_60":16.58,"sma_120":14.53},{"date":"2026-06-02","open":15.73,"high":15.84,"low":15.37,"close":15.49,"volume":408939,"rsi_14":27.36,"sma_20":18.4,"sma_60":16.58,"sma_120":14.56},{"date":"2026-06-03","open":15.49,"high":15.56,"low":15.21,"close":15.27,"volume":409262,"rsi_14":27.27,"sma_20":18.25,"sma_60":16.58,"sma_120":14.59},{"date":"2026-06-04","open":15.25,"high":15.45,"low":15.12,"close":15.27,"volume":445859,"rsi_14":27.2,"sma_20":18.11,"sma_60":16.59,"sma_120":14.61},{"date":"2026-06-05","open":15.2,"high":15.81,"low":15.2,"close":15.72,"volume":571148,"rsi_14":30.75,"sma_20":17.99,"sma_60":16.61,"sma_120":14.64},{"date":"2026-06-08","open":15.81,"high":15.93,"low":15.46,"close":15.72,"volume":474010,"rsi_14":26.77,"sma_20":17.83,"sma_60":16.65,"sma_120":14.67},{"date":"2026-06-09","open":15.71,"high":15.92,"low":15.55,"close":15.75,"volume":664811,"rsi_14":29.17,"sma_20":17.7,"sma_60":16.7,"sma_120":14.7},{"date":"2026-06-10","open":15.84,"high":16.15,"low":15.57,"close":15.71,"volume":574541,"rsi_14":16.73,"sma_20":17.57,"sma_60":16.73,"sma_120":14.73},{"date":"2026-06-11","open":16.03,"high":16.37,"low":15.65,"close":15.67,"volume":625594,"rsi_14":18.08,"sma_20":17.46,"sma_60":16.77,"sma_120":14.76},{"date":"2026-06-12","open":15.45,"high":16.39,"low":15.38,"close":16.34,"volume":583647,"rsi_14":31.66,"sma_20":17.37,"sma_60":16.82,"sma_120":14.8},{"date":"2026-06-15","open":16.32,"high":16.47,"low":15.81,"close":16.13,"volume":609361,"rsi_14":32.97,"sma_20":17.27,"sma_60":16.85,"sma_120":14.84},{"date":"2026-06-16","open":16.14,"high":16.37,"low":15.7,"close":16.05,"volume":546149,"rsi_14":38.29,"sma_20":17.14,"sma_60":16.88,"sma_120":14.87},{"date":"2026-06-17","open":16.05,"high":16.17,"low":15.66,"close":15.88,"volume":337977,"rsi_14":49.35,"sma_20":17.03,"sma_60":16.91,"sma_120":14.91},{"date":"2026-06-18","open":15.69,"high":16.34,"low":15.48,"close":16.33,"volume":906328,"rsi_14":66.56,"sma_20":16.9,"sma_60":16.93,"sma_120":14.95},{"date":"2026-06-22","open":16.28,"high":16.92,"low":16.27,"close":16.8,"volume":684523,"rsi_14":68.35,"sma_20":16.81,"sma_60":16.96,"sma_120":15.0},{"date":"2026-06-23","open":16.68,"high":17.17,"low":16.39,"close":17.11,"volume":571474,"rsi_14":76.02,"sma_20":16.77,"sma_60":17.01,"sma_120":15.05},{"date":"2026-06-24","open":16.91,"high":17.01,"low":16.19,"close":16.2,"volume":577183,"rsi_14":62.09,"sma_20":16.69,"sma_60":17.04,"sma_120":15.09},{"date":"2026-06-25","open":16.23,"high":16.29,"low":15.02,"close":15.24,"volume":623104,"rsi_14":49.7,"sma_20":16.61,"sma_60":17.05,"sma_120":15.13},{"date":"2026-06-26","open":15.14,"high":15.14,"low":13.87,"close":14.46,"volume":1653868,"rsi_14":37.69,"sma_20":16.53,"sma_60":17.05,"sma_120":15.16},{"date":"2026-06-29","open":14.42,"high":14.63,"low":13.75,"close":13.76,"volume":1193727,"rsi_14":33.17,"sma_20":16.45,"sma_60":17.04,"sma_120":15.19},{"date":"2026-06-30","open":13.69,"high":13.83,"low":13.24,"close":13.4,"volume":907257,"rsi_14":30.9,"sma_20":16.33,"sma_60":17.01,"sma_120":15.21},{"date":"2026-07-01","open":13.21,"high":13.75,"low":13.21,"close":13.63,"volume":775334,"rsi_14":33.68,"sma_20":16.23,"sma_60":16.98,"sma_120":15.23},{"date":"2026-07-02","open":14.11,"high":14.57,"low":14.01,"close":14.21,"volume":968940,"rsi_14":39.49,"sma_20":16.17,"sma_60":16.98,"sma_120":15.27},{"date":"2026-07-06","open":14.21,"high":14.99,"low":14.02,"close":14.56,"volume":552807,"rsi_14":36.4,"sma_20":16.14,"sma_60":16.97,"sma_120":15.3},{"date":"2026-07-07","open":14.39,"high":14.85,"low":14.39,"close":14.78,"volume":494595,"rsi_14":39.65,"sma_20":16.09,"sma_60":16.97,"sma_120":15.34},{"date":"2026-07-08","open":14.97,"high":15.42,"low":14.84,"close":15.29,"volume":525900,"rsi_14":44.57,"sma_20":16.06,"sma_60":16.98,"sma_120":15.38},{"date":"2026-07-09","open":15.14,"high":15.2,"low":14.28,"close":14.65,"volume":501192,"rsi_14":41.82,"sma_20":16.01,"sma_60":16.98,"sma_120":15.42},{"date":"2026-07-10","open":14.9,"high":15.73,"low":14.79,"close":15.68,"volume":922394,"rsi_14":45.9,"sma_20":16.0,"sma_60":16.99,"sma_120":15.47},{"date":"2026-07-13","open":15.9,"high":15.98,"low":15.11,"close":15.14,"volume":666855,"rsi_14":39.81,"sma_20":15.98,"sma_60":17.0,"sma_120":15.51},{"date":"2026-07-14","open":15.37,"high":15.8,"low":15.37,"close":15.48,"volume":459217,"rsi_14":40.02,"sma_20":15.93,"sma_60":17.01,"sma_120":15.55},{"date":"2026-07-15","open":15.2,"high":15.65,"low":14.88,"close":15.33,"volume":546285,"rsi_14":44.07,"sma_20":15.89,"sma_60":17.01,"sma_120":15.6},{"date":"2026-07-16","open":15.33,"high":15.52,"low":15.0,"close":15.09,"volume":507193,"rsi_14":48.89,"sma_20":15.84,"sma_60":17.01,"sma_120":15.64},{"date":"2026-07-17","open":14.94,"high":14.97,"low":14.51,"close":14.73,"volume":414489,"rsi_14":52.07,"sma_20":15.78,"sma_60":17.01,"sma_120":15.68},{"date":"2026-07-20","open":14.95,"high":15.39,"low":14.95,"close":15.13,"volume":429794,"rsi_14":61.58,"sma_20":15.72,"sma_60":17.0,"sma_120":15.72},{"date":"2026-07-21","open":15.31,"high":15.75,"low":15.25,"close":15.58,"volume":333230,"rsi_14":68.1,"sma_20":15.65,"sma_60":17.01,"sma_120":15.77},{"date":"2026-07-22","open":15.58,"high":15.7,"low":15.27,"close":15.34,"volume":417671,"rsi_14":64.39,"sma_20":15.56,"sma_60":16.99,"sma_120":15.82},{"date":"2026-07-23","open":15.44,"high":15.96,"low":15.37,"close":15.86,"volume":732173,"rsi_14":63.78,"sma_20":15.54,"sma_60":16.99,"sma_120":15.86},{"date":"2026-07-24","open":15.93,"high":16.29,"low":15.73,"close":15.89,"volume":422219,"rsi_14":61.73,"sma_20":15.58,"sma_60":16.98,"sma_120":15.9},{"date":"2026-07-27","open":15.59,"high":15.92,"low":15.49,"close":15.68,"volume":556638,"rsi_14":57.92,"sma_20":15.64,"sma_60":16.95,"sma_120":15.94},{"date":"2026-07-28","open":15.65,"high":16.08,"low":15.56,"close":15.68,"volume":616526,"rsi_14":53.82,"sma_20":15.74,"sma_60":16.93,"sma_120":15.98},{"date":"2026-07-29","open":16.63,"high":16.63,"low":15.57,"close":16.02,"volume":901345,"rsi_14":64.23,"sma_20":15.88,"sma_60":16.91,"sma_120":16.02},{"date":"2026-07-30","open":16.04,"high":16.58,"low":15.9,"close":16.48,"volume":574291,"rsi_14":59.33,"sma_20":16.03,"sma_60":16.89,"sma_120":16.06},{"date":"2026-07-31","open":16.46,"high":16.89,"low":16.36,"close":16.63,"volume":596660,"rsi_14":69.14,"sma_20":16.15,"sma_60":16.86,"sma_120":16.11},{"date":"2026-08-03","open":16.73,"high":16.86,"low":16.2,"close":16.68,"volume":816433,"rsi_14":66.58,"sma_20":16.26,"sma_60":16.84,"sma_120":16.23},{"date":"2026-08-04","open":16.41,"high":16.7,"low":16.06,"close":16.17,"volume":735031,"rsi_14":60.63,"sma_20":16.34,"sma_60":16.8,"sma_120":16.26},{"date":"2026-08-05","open":16.49,"high":16.66,"low":15.7,"close":15.72,"volume":570292,"rsi_14":57.44,"sma_20":16.36,"sma_60":16.75,"sma_120":16.28},{"date":"2026-08-06","open":16.11,"high":16.49,"low":16.11,"close":16.28,"volume":558415,"rsi_14":67.83,"sma_20":16.45,"sma_60":16.72,"sma_120":16.31},{"date":"2026-08-07","open":16.36,"high":16.58,"low":15.82,"close":15.98,"volume":365639,"rsi_14":60.14,"sma_20":16.46,"sma_60":16.68,"sma_120":16.34},{"date":"2026-08-10","open":16.02,"high":16.13,"low":15.65,"close":15.68,"volume":505628,"rsi_14":51.28,"sma_20":16.49,"sma_60":16.64,"sma_120":16.36},{"date":"2026-08-11","open":15.74,"high":15.77,"low":15.23,"close":15.5,"volume":580775,"rsi_14":51.89,"sma_20":16.49,"sma_60":16.6,"sma_120":16.37},{"date":"2026-08-12","open":15.34,"high":16.09,"low":15.23,"close":15.94,"volume":453434,"rsi_14":51.08,"sma_20":16.52,"sma_60":16.56,"sma_120":16.39},{"date":"2026-08-13","open":16.04,"high":16.74,"low":16.04,"close":16.56,"volume":427726},{"date":"2026-08-14","open":16.63,"high":16.95,"low":16.58,"close":16.84,"volume":463391,"rsi_14":62.6,"sma_20":16.71,"sma_60":16.51,"sma_120":16.43},{"date":"2026-08-17","open":17.03,"high":17.52,"low":16.84,"close":17.28,"volume":610942},{"date":"2026-08-18","open":17.38,"high":17.41,"low":16.98,"close":17.23,"volume":614039,"rsi_14":62.48,"sma_20":16.91,"sma_60":16.46,"sma_120":16.47},{"date":"2026-08-19","open":17.47,"high":17.79,"low":17.38,"close":17.59,"volume":394326,"rsi_14":61.84,"sma_20":17.03,"sma_60":16.45,"sma_120":16.49},{"date":"2026-08-20","open":17.53,"high":17.64,"low":17.24,"close":17.4,"volume":427146},{"date":"2026-08-21","open":17.6,"high":18.09,"low":17.49,"close":17.6,"volume":909141,"rsi_14":59.41,"sma_20":17.2,"sma_60":16.46,"sma_120":16.52},{"date":"2026-08-24","open":17.49,"high":17.81,"low":17.34,"close":17.46,"volume":647178,"rsi_14":64.19,"sma_20":17.29,"sma_60":16.49,"sma_120":16.53},{"date":"2026-08-25","open":17.29,"high":17.59,"low":17.09,"close":17.21,"volume":560102,"rsi_14":67.18,"sma_20":17.37,"sma_60":16.52,"sma_120":16.55},{"date":"2026-08-26","open":17.07,"high":17.07,"low":16.15,"close":16.24,"volume":876836,"rsi_14":49.6,"sma_20":17.38,"sma_60":16.53,"sma_120":16.55},{"date":"2026-08-27","open":16.57,"high":17.15,"low":16.57,"close":16.89,"volume":992410,"rsi_14":58.95,"sma_20":17.4,"sma_60":16.55,"sma_120":16.57},{"date":"2026-08-28","open":16.78,"high":17.44,"low":16.61,"close":17.36,"volume":963715,"rsi_14":59.22,"sma_20":17.4,"sma_60":16.58,"sma_120":16.58},{"date":"2026-08-31","open":17.62,"high":17.75,"low":17.1,"close":17.39,"volume":611627,"rsi_14":61.48,"sma_20":17.4,"sma_60":16.6,"sma_120":16.6},{"date":"2026-09-01","open":17.55,"high":17.76,"low":17.37,"close":17.68,"volume":729592,"rsi_14":60.08,"sma_20":17.44,"sma_60":16.62,"sma_120":16.62},{"date":"2026-09-02","open":17.67,"high":18.12,"low":17.48,"close":18.07,"volume":538071,"rsi_14":58.05,"sma_20":17.52,"sma_60":16.65,"sma_120":16.65},{"date":"2026-09-03","open":18.05,"high":18.27,"low":17.7,"close":18.02,"volume":679032},{"date":"2026-09-04","open":18.02,"high":18.39,"low":17.86,"close":18.17,"volume":549765,"rsi_14":51.2,"sma_20":17.64,"sma_60":16.7,"sma_120":16.72},{"date":"2026-09-08","open":18.34,"high":18.34,"low":17.79,"close":17.99,"volume":422500,"rsi_14":49.77,"sma_20":17.72,"sma_60":16.73,"sma_120":16.75},{"date":"2026-09-09","open":18.13,"high":18.4,"low":17.64,"close":18.23,"volume":532299,"rsi_14":48.07,"sma_20":17.82,"sma_60":16.75,"sma_120":16.78},{"date":"2026-09-10","open":18.39,"high":18.61,"low":18.21,"close":18.46,"volume":378205},{"date":"2026-09-11","open":18.5,"high":18.92,"low":18.43,"close":18.67,"volume":575546,"rsi_14":53.24,"sma_20":17.98,"sma_60":16.81,"sma_120":16.84},{"date":"2026-09-14","open":18.85,"high":18.86,"low":18.44,"close":18.75,"volume":427210,"rsi_14":55.99,"sma_20":18.04,"sma_60":16.84,"sma_120":16.87},{"date":"2026-09-15","open":18.75,"high":19.09,"low":18.49,"close":18.74,"volume":686398,"rsi_14":59.74,"sma_20":18.07,"sma_60":16.87,"sma_120":16.9},{"date":"2026-09-16","open":18.81,"high":19.33,"low":18.79,"close":19.06,"volume":718705},{"date":"2026-09-17","open":19.01,"high":19.37,"low":18.95,"close":19.0,"volume":542849,"rsi_14":76.38,"sma_20":18.15,"sma_60":16.91,"sma_120":16.96},{"date":"2026-09-18","open":19.06,"high":19.27,"low":18.82,"close":19.05,"volume":676625,"rsi_14":86.9,"sma_20":18.2,"sma_60":16.95,"sma_120":16.99},{"date":"2026-09-21","open":18.73,"high":19.18,"low":18.49,"close":18.6,"volume":478183,"rsi_14":72.32,"sma_20":18.21,"sma_60":16.99,"sma_120":17.02},{"date":"2026-09-22","open":18.21,"high":18.47,"low":17.77,"close":17.77,"volume":819685,"rsi_14":51.38,"sma_20":18.18,"sma_60":17.04,"sma_120":17.04},{"date":"2026-09-23","open":17.83,"high":17.86,"low":17.2,"close":17.61,"volume":459077},{"date":"2026-09-24","open":17.58,"high":17.98,"low":17.38,"close":17.83,"volume":649846,"rsi_14":47.02,"sma_20":18.21,"sma_60":17.15,"sma_120":17.08},{"date":"2026-09-25","open":17.79,"high":18.01,"low":17.52,"close":17.85,"volume":389315,"rsi_14":44.77,"sma_20":18.21,"sma_60":17.21,"sma_120":17.1},{"date":"2026-09-28","open":18.15,"high":18.36,"low":17.82,"close":18.15,"volume":934800,"rsi_14":52.59,"sma_20":18.25,"sma_60":17.27,"sma_120":17.12},{"date":"2026-09-29","open":18.0,"high":18.6,"low":18.0,"close":18.44,"volume":713986,"rsi_14":53.25,"sma_20":18.31,"sma_60":17.32,"sma_120":17.15},{"date":"2026-09-30","open":18.69,"high":19.2,"low":18.53,"close":18.66,"volume":853455,"rsi_14":53.11,"sma_20":18.36,"sma_60":17.38,"sma_120":17.18},{"date":"2026-10-01","open":18.5,"high":19.28,"low":18.37,"close":19.25,"volume":709015},{"date":"2026-10-02","open":19.06,"high":19.31,"low":18.84,"close":19.3,"volume":525965,"rsi_14":57.7,"sma_20":18.48,"sma_60":17.5,"sma_120":17.24},{"date":"2026-10-05","open":19.75,"high":19.9,"low":18.9,"close":19.34,"volume":687791,"rsi_14":58.33,"sma_20":18.54,"sma_60":17.55,"sma_120":17.27},{"date":"2026-10-06","open":19.23,"high":19.23,"low":18.7,"close":18.82,"volume":539239,"rsi_14":46.84,"sma_20":18.58,"sma_60":17.6,"sma_120":17.3},{"date":"2026-10-07","open":18.97,"high":19.47,"low":18.36,"close":18.48,"volume":828336},{"date":"2026-10-08","open":18.86,"high":19.52,"low":18.71,"close":19.47,"volume":1318373,"rsi_14":54.09,"sma_20":18.64,"sma_60":17.69,"sma_120":17.35},{"date":"2026-10-09","open":19.55,"high":19.74,"low":19.21,"close":19.28,"volume":541252,"rsi_14":57.14,"sma_20":18.67,"sma_60":17.75,"sma_120":17.38},{"date":"2026-10-12","open":19.79,"high":20.12,"low":19.62,"close":19.82,"volume":709292,"rsi_14":72.99,"sma_20":18.73,"sma_60":17.82,"sma_120":17.42},{"date":"2026-10-13","open":19.66,"high":20.15,"low":19.66,"close":20.13,"volume":501913,"rsi_14":77.27,"sma_20":18.8,"sma_60":17.9,"sma_120":17.45},{"date":"2026-10-14","open":20.2,"high":20.6,"low":19.2,"close":19.67,"volume":917838,"rsi_14":69.21,"sma_20":18.83,"sma_60":17.95,"sma_120":17.48},{"date":"2026-10-15","open":19.0,"high":19.72,"low":18.82,"close":18.98,"volume":755438,"rsi_14":60.05,"sma_20":18.82,"sma_60":18.0,"sma_120":17.5},{"date":"2026-10-16","open":19.37,"high":19.45,"low":18.8,"close":18.93,"volume":669819,"rsi_14":57.39,"sma_20":18.82,"sma_60":18.04,"sma_120":17.51},{"date":"2026-10-19","open":19.05,"high":19.38,"low":18.0,"close":18.5,"volume":871653,"rsi_14":50.65,"sma_20":18.81,"sma_60":18.07,"sma_120":17.53},{"date":"2026-10-20","open":18.52,"high":18.93,"low":18.33,"close":18.87,"volume":830256,"rsi_14":51.89,"sma_20":18.87,"sma_60":18.11,"sma_120":17.53},{"date":"2026-10-21","open":18.88,"high":19.63,"low":18.77,"close":19.62,"volume":567639,"rsi_14":53.23,"sma_20":18.97,"sma_60":18.17,"sma_120":17.55},{"date":"2026-10-22","open":19.47,"high":19.68,"low":18.85,"close":19.34,"volume":418565,"rsi_14":50.29,"sma_20":19.04,"sma_60":18.21,"sma_120":17.56}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.05,"pbr":1.02,"ttm_eps":null,"close":20.6837},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.17,"pbr":0.82,"ttm_eps":null,"close":16.9569},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.23,"pbr":0.59,"ttm_eps":null,"close":11.5653},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.55,"pbr":0.47,"ttm_eps":null,"close":9.4003},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.99,"pbr":0.46,"ttm_eps":null,"close":9.2661},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.89,"pbr":0.54,"ttm_eps":null,"close":10.9345},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.35,"pbr":0.5,"ttm_eps":null,"close":9.8352},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.25,"pbr":0.7,"ttm_eps":null,"close":14.2408},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.7,"pbr":0.62,"ttm_eps":null,"close":13.4002}],"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":"Ardmore Shpng","phase":"above-fold","symbol_resolved":true}