{"status":"ok","report":{"price_analysis":{"current":11.2,"change_1d":-1.3,"change_7d":0.0,"change_30d":16.5,"high_30d":11.6,"low_30d":9.18,"position_in_range":83.0,"support":9.42,"resistance":11.36},"summary":"AudioCodes Ltd(AUDC)은 Technology 섹터 US 시장 종목입니다, 시가총액 2.85억. 현재가 $11.20, 전일 대비 -1.3%, 30일 +16.5%. PER 19.6배 / ROE 0.3%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 19.6배입니다. ROE 0.3%입니다. 시가총액 2.85억. 매출 2.49억, 영업이익 1435.60만.","grade":"C","comment":"PER 19.65배, ROE 0.33%","per":19.65,"pbr":1.7,"roe":0.33,"eps":0.5700000000000001,"revenue":249253000.0,"operating_income":14356000.0,"net_income":7063000.0,"market_cap":285080320,"profit_margin":2.83,"roa":0.15,"operating_margin":5.76,"gross_margin":65.7,"debt_ratio":0.28376811793032014,"total_assets":309021000.0,"total_equity":145781000.0,"total_debt":41368000.0,"dividend_yield":4.42,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.0로 중립 구간입니다. MACD(0.27)가 시그널선(0.30)을 하회합니다(데드크로스). 현재가가 SMA20(11)과 SMA60(10) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 10~12 (현재 위치 61%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 53","rsi_14":52.9891304347826,"macd":0.2718264103577024,"macd_signal":0.29843361880704333,"sma_20":11.072750000000001,"sma_60":10.31675,"bb_upper":11.646452666892879,"bb_lower":10.499047333107123,"atr_14":0.36303571428571413},"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 19.65x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":48,"summary":"매출 +1.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.3,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":-4.9,"unit":"%","percentile":43,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.3%","metrics":[{"name":"ROE","value":0.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.0,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":16.5,"unit":"%","percentile":72,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":79,"summary":"유동비율 1.9x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":1.9,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.07,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":8.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.13,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 19.65x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +1.3%"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.33,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.67,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.28,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":65.7,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":5.76,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"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":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":19.65,"current_pbr":1.7,"per_5y_high":18.22,"per_5y_low":10.44,"per_5y_avg":13.69,"per_percentile":100.0,"pbr_5y_high":1.44,"pbr_5y_low":1.05,"pbr_5y_avg":1.14,"pbr_percentile":100.0,"per_5y_median":13.42,"pbr_5y_median":1.1,"history":[{"quarter":"2024-Q2","per":18.22,"pbr":1.13},{"quarter":"2024-Q3","per":16.95,"pbr":1.08},{"quarter":"2024-Q4","per":11.68,"pbr":1.05},{"quarter":"2025-Q1","per":10.44,"pbr":1.07},{"quarter":"2025-Q2","per":11.41,"pbr":1.1},{"quarter":"2025-Q3","per":10.94,"pbr":1.16},{"quarter":"2025-Q4","per":13.42,"pbr":1.08},{"quarter":"2026-Q1","per":13.51,"pbr":1.18},{"quarter":"2026-Q2","per":16.64,"pbr":1.44},{"quarter":"현재","per":19.65,"pbr":1.7}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9.5723,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":9.1285,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":9.1379,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":8.9791,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9.3603,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9.0766,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8.3234,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8.2398,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9.484,"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":"Technology","industry":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":18.22,"eps":0.5255,"close":9.57,"source":"reported"},{"date":"2024-07","per":19.83,"eps":0.5255,"close":10.42,"source":"reported"},{"date":"2024-08","per":19.16,"eps":0.5255,"close":10.07,"source":"reported"},{"date":"2024-09","per":16.95,"eps":0.5384,"close":9.13,"source":"reported"},{"date":"2024-10","per":16.05,"eps":0.5384,"close":8.64,"source":"reported"},{"date":"2024-11","per":16.2,"eps":0.5384,"close":8.73,"source":"reported"},{"date":"2024-12","per":11.68,"eps":0.782,"close":9.14,"source":"reported"},{"date":"2025-01","per":12.18,"eps":0.782,"close":9.52,"source":"reported"},{"date":"2025-02","per":13.43,"eps":0.782,"close":10.5,"source":"reported"},{"date":"2025-03","per":10.44,"eps":0.86,"close":8.98,"source":"reported"},{"date":"2025-04","per":10.4,"eps":0.86,"close":8.94,"source":"reported"},{"date":"2025-05","per":10.45,"eps":0.86,"close":8.99,"source":"reported"},{"date":"2025-06","per":11.41,"eps":0.82,"close":9.36,"source":"reported"},{"date":"2025-07","per":11.41,"eps":0.82,"close":9.36,"source":"reported"},{"date":"2025-08","per":11.21,"eps":0.82,"close":9.19,"source":"reported"},{"date":"2025-09","per":10.94,"eps":0.83,"close":9.08,"source":"reported"},{"date":"2025-10","per":10.26,"eps":0.83,"close":8.51,"source":"reported"},{"date":"2025-11","per":10.34,"eps":0.83,"close":8.58,"source":"reported"},{"date":"2025-12","per":13.42,"eps":0.62,"close":8.32,"source":"reported"},{"date":"2026-01","per":12.84,"eps":0.62,"close":7.96,"source":"reported"},{"date":"2026-02","per":11.28,"eps":0.62,"close":7.0,"source":"reported"},{"date":"2026-03","per":13.51,"eps":0.61,"close":8.24,"source":"reported"},{"date":"2026-04","per":14.87,"eps":0.61,"close":9.07,"source":"reported"},{"date":"2026-05","per":15.8,"eps":0.61,"close":9.64,"source":"reported"},{"date":"2026-06","per":16.64,"eps":0.57,"close":9.48,"source":"reported"},{"date":"2026-07","per":16.47,"eps":0.57,"close":9.39,"source":"reported"},{"date":"2026-08","per":17.54,"eps":0.57,"close":10.0,"source":"reported"},{"date":"2026-09","per":18.74,"eps":0.57,"close":10.68,"source":"reported"},{"date":"2026-10","per":19.65,"eps":0.57,"close":11.2,"source":"reported"}],"trailing_per_history_meta":{"avg":14.18,"std":3.18,"upper_1sd":17.37,"lower_1sd":11.0,"current":19.65,"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":4.42,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":66,"summary":"배당성향 87%로 적정","metrics":[{"name":"배당성향(Payout)","value":86.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.07,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.42,"summary":"배당수익률 4.42%","metrics":[{"name":"배당수익률","value":4.42,"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":"19.6배"},{"label":"PBR","value":"1.7배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"0.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:00:17.980286+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"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":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0032720313346732426,"dividend_yield":null,"eps":0.1,"revenue":62958000.0,"operating_income":3198000.0,"net_income":477000.0,"market_cap":null,"profit_margin":0.007576479557800438,"operating_margin":0.05079576860764319,"roa":0.0015435844165930471,"gross_margin":0.6569617840465072,"total_equity":145781000.0,"total_assets":309021000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.012673588578844906,"dividend_yield":null,"eps":0.14,"revenue":62143000.0,"operating_income":3364000.0,"net_income":1953000.0,"market_cap":null,"profit_margin":0.03142751395973802,"operating_margin":0.054133208889174965,"roa":0.006389306009480906,"gross_margin":0.661780087861867,"total_equity":154100000.0,"total_assets":305667000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.011097554568327894,"dividend_yield":null,"eps":0.16,"revenue":62605000.0,"operating_income":3733000.0,"net_income":1901000.0,"market_cap":null,"profit_margin":0.03036498682213881,"operating_margin":0.059627825253574,"roa":0.00588253496719891,"gross_margin":0.6563213800814631,"total_equity":171299000.0,"total_assets":323160000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01572464602279268,"dividend_yield":null,"eps":0.17,"revenue":61547000.0,"operating_income":4061000.0,"net_income":2732000.0,"market_cap":null,"profit_margin":0.044388841048304546,"operating_margin":0.06598209498432092,"roa":0.008233776566888886,"gross_margin":0.6545404325149885,"total_equity":173740000.0,"total_assets":331804000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0016270105011298684,"dividend_yield":null,"eps":0.14,"revenue":61078000.0,"operating_income":2600000.0,"net_income":306000.0,"market_cap":null,"profit_margin":0.005009987229444317,"operating_margin":0.04256851894299093,"roa":0.0009004449257280068,"gross_margin":0.6405579750482989,"total_equity":188075000.0,"total_assets":339832000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02053769687580687,"dividend_yield":null,"eps":0.15,"revenue":60374000.0,"operating_income":3645000.0,"net_income":3818040.0,"market_cap":null,"profit_margin":0.06323980521416504,"operating_margin":0.06037367078543744,"roa":0.011553188592177925,"gross_margin":0.648192930731772,"total_equity":185904000.0,"total_assets":330475000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04909877276945374,"dividend_yield":null,"eps":0.37,"revenue":61554000.0,"operating_income":4102000.0,"net_income":9417832.0,"market_cap":null,"profit_margin":0.15300113721285374,"operating_margin":0.06664067323000943,"roa":0.028037522960634234,"gross_margin":0.6615167170289502,"total_equity":191814000.0,"total_assets":335901000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01433432854987319,"dividend_yield":null,"eps":0.16,"revenue":60243000.0,"operating_income":4872000.0,"net_income":2679000.0,"market_cap":null,"profit_margin":0.04446989691748419,"operating_margin":0.08087246651063194,"roa":0.008206890847432705,"gross_margin":0.6523579503012799,"total_equity":186894000.0,"total_assets":326433000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02006208934912501,"dividend_yield":null,"eps":0.18,"revenue":60303000.0,"operating_income":4936000.0,"net_income":3774000.0,"market_cap":null,"profit_margin":0.06258395104721158,"operating_margin":0.0818533074639736,"roa":0.011444582927739012,"gross_margin":0.6546108817140109,"total_equity":188116000.0,"total_assets":329763000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.07203153400071793,"revenue":60076000.0,"operating_income":3281000.0,"net_income":2083000.0,"market_cap":null,"profit_margin":0.03467274785271989,"operating_margin":0.054614155403156,"roa":null,"gross_margin":0.6436347293428324,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.019429914093731394,"dividend_yield":null,"eps":0.12639234602622373,"revenue":63559000.0,"operating_income":7234000.0,"net_income":3655000.0,"market_cap":null,"profit_margin":0.057505624695165125,"operating_margin":0.11381550999858399,"roa":0.010829084164649484,"gross_margin":0.6669708459856196,"total_equity":188112000.0,"total_assets":337517000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02372489830990788,"dividend_yield":null,"eps":0.14703700555499408,"revenue":61591000.0,"operating_income":5779000.0,"net_income":4252000.0,"market_cap":null,"profit_margin":0.06903606046337939,"operating_margin":0.09382864379535971,"roa":0.012904948920439715,"gross_margin":0.6646587975515903,"total_equity":179221000.0,"total_assets":329486000.0}],"current_price":11.2,"change_pct":-1.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5.24},{"date":"2016-10-25","close":5.22},{"date":"2016-10-26","close":5.33},{"date":"2016-10-27","close":5.36},{"date":"2016-10-28","close":5.33},{"date":"2016-10-31","close":5.22},{"date":"2016-11-01","close":5.35},{"date":"2016-11-02","close":5.35},{"date":"2016-11-03","close":5.34},{"date":"2016-11-04","close":5.33},{"date":"2016-11-07","close":5.31},{"date":"2016-11-08","close":5.32},{"date":"2016-11-09","close":5.39},{"date":"2016-11-10","close":5.32},{"date":"2016-11-11","close":5.82},{"date":"2016-11-14","close":5.95},{"date":"2016-11-15","close":5.85},{"date":"2016-11-16","close":6.15},{"date":"2016-11-17","close":6.1},{"date":"2016-11-18","close":6.09},{"date":"2016-11-21","close":6.13},{"date":"2016-11-22","close":6.18},{"date":"2016-11-23","close":6.25},{"date":"2016-11-25","close":6.3},{"date":"2016-11-28","close":6.25},{"date":"2016-11-29","close":6.25},{"date":"2016-11-30","close":6.26},{"date":"2016-12-01","close":6.14},{"date":"2016-12-02","close":6.15},{"date":"2016-12-05","close":5.82},{"date":"2016-12-06","close":6.01},{"date":"2016-12-07","close":6.05},{"date":"2016-12-08","close":6.25},{"date":"2016-12-09","close":6.23},{"date":"2016-12-12","close":6.35},{"date":"2016-12-13","close":6.31},{"date":"2016-12-14","close":6.34},{"date":"2016-12-15","close":6.34},{"date":"2016-12-16","close":6.29},{"date":"2016-12-19","close":6.29},{"date":"2016-12-20","close":6.36},{"date":"2016-12-21","close":6.45},{"date":"2016-12-22","close":6.36},{"date":"2016-12-23","close":6.37},{"date":"2016-12-27","close":6.44},{"date":"2016-12-28","close":6.3},{"date":"2016-12-29","close":6.38},{"date":"2016-12-30","close":6.35},{"date":"2017-01-03","close":6.59},{"date":"2017-01-04","close":6.51},{"date":"2017-01-05","close":6.29},{"date":"2017-01-06","close":6.41},{"date":"2017-01-09","close":6.31},{"date":"2017-01-10","close":6.3301},{"date":"2017-01-11","close":6.45},{"date":"2017-01-12","close":6.43},{"date":"2017-01-13","close":6.42},{"date":"2017-01-17","close":6.22},{"date":"2017-01-18","close":6.24},{"date":"2017-01-19","close":6.23},{"date":"2017-01-20","close":6.2},{"date":"2017-01-23","close":6.0},{"date":"2017-01-24","close":6.24},{"date":"2017-01-25","close":6.41},{"date":"2017-01-26","close":6.42},{"date":"2017-01-27","close":6.42},{"date":"2017-01-30","close":6.39},{"date":"2017-01-31","close":6.6},{"date":"2017-02-01","close":6.31},{"date":"2017-02-02","close":6.28},{"date":"2017-02-03","close":6.36},{"date":"2017-02-06","close":6.71},{"date":"2017-02-07","close":6.67},{"date":"2017-02-08","close":6.95},{"date":"2017-02-09","close":6.84},{"date":"2017-02-10","close":6.91},{"date":"2017-02-13","close":7.12},{"date":"2017-02-14","close":7.17},{"date":"2017-02-15","close":7.06},{"date":"2017-02-16","close":7.11},{"date":"2017-02-17","close":7.12},{"date":"2017-02-21","close":7.2},{"date":"2017-02-22","close":7.13},{"date":"2017-02-23","close":7.01},{"date":"2017-02-24","close":7.02},{"date":"2017-02-27","close":6.8},{"date":"2017-02-28","close":6.79},{"date":"2017-03-01","close":6.79},{"date":"2017-03-02","close":6.63},{"date":"2017-03-03","close":6.51},{"date":"2017-03-06","close":6.36},{"date":"2017-03-07","close":6.53},{"date":"2017-03-08","close":6.61},{"date":"2017-03-09","close":6.51},{"date":"2017-03-10","close":6.72},{"date":"2017-03-13","close":6.84},{"date":"2017-03-14","close":6.72},{"date":"2017-03-15","close":6.84},{"date":"2017-03-16","close":7.0},{"date":"2017-03-17","close":7.02},{"date":"2017-03-20","close":6.9},{"date":"2017-03-21","close":6.73},{"date":"2017-03-22","close":6.65},{"date":"2017-03-23","close":6.84},{"date":"2017-03-24","close":6.8},{"date":"2017-03-27","close":6.85},{"date":"2017-03-28","close":6.93},{"date":"2017-03-29","close":6.91},{"date":"2017-03-30","close":6.92},{"date":"2017-03-31","close":7.01},{"date":"2017-04-03","close":6.96},{"date":"2017-04-04","close":6.89},{"date":"2017-04-05","close":6.84},{"date":"2017-04-06","close":6.94},{"date":"2017-04-07","close":6.84},{"date":"2017-04-10","close":6.77},{"date":"2017-04-11","close":6.91},{"date":"2017-04-12","close":6.82},{"date":"2017-04-13","close":6.77},{"date":"2017-04-17","close":6.71},{"date":"2017-04-18","close":6.61},{"date":"2017-04-19","close":6.56},{"date":"2017-04-20","close":6.54},{"date":"2017-04-21","close":6.46},{"date":"2017-04-24","close":6.51},{"date":"2017-04-25","close":6.62},{"date":"2017-04-26","close":6.48},{"date":"2017-04-27","close":6.32},{"date":"2017-04-28","close":6.46},{"date":"2017-05-01","close":6.54},{"date":"2017-05-02","close":6.43},{"date":"2017-05-03","close":6.31},{"date":"2017-05-04","close":6.3},{"date":"2017-05-05","close":6.47},{"date":"2017-05-08","close":6.48},{"date":"2017-05-09","close":6.46},{"date":"2017-05-10","close":6.46},{"date":"2017-05-11","close":6.57},{"date":"2017-05-12","close":6.46},{"date":"2017-05-15","close":6.54},{"date":"2017-05-16","close":6.64},{"date":"2017-05-17","close":6.26},{"date":"2017-05-18","close":6.2},{"date":"2017-05-19","close":6.35},{"date":"2017-05-22","close":6.84},{"date":"2017-05-23","close":6.72},{"date":"2017-05-24","close":6.58},{"date":"2017-05-25","close":6.77},{"date":"2017-05-26","close":6.78},{"date":"2017-05-30","close":6.67},{"date":"2017-05-31","close":6.62},{"date":"2017-06-01","close":6.7},{"date":"2017-06-02","close":6.72},{"date":"2017-06-05","close":6.6},{"date":"2017-06-06","close":6.72},{"date":"2017-06-07","close":6.66},{"date":"2017-06-08","close":6.64},{"date":"2017-06-09","close":6.38},{"date":"2017-06-12","close":6.37},{"date":"2017-06-13","close":6.3},{"date":"2017-06-14","close":6.25},{"date":"2017-06-15","close":6.28},{"date":"2017-06-16","close":6.27},{"date":"2017-06-19","close":6.44},{"date":"2017-06-20","close":6.41},{"date":"2017-06-21","close":6.33},{"date":"2017-06-22","close":6.24},{"date":"2017-06-23","close":6.26},{"date":"2017-06-26","close":6.15},{"date":"2017-06-27","close":6.05},{"date":"2017-06-28","close":6.06},{"date":"2017-06-29","close":5.98},{"date":"2017-06-30","close":5.99},{"date":"2017-07-03","close":6.12},{"date":"2017-07-05","close":6.18},{"date":"2017-07-06","close":6.2},{"date":"2017-07-07","close":6.26},{"date":"2017-07-10","close":6.26},{"date":"2017-07-11","close":6.38},{"date":"2017-07-12","close":6.46},{"date":"2017-07-13","close":6.45},{"date":"2017-07-14","close":6.39},{"date":"2017-07-17","close":6.51},{"date":"2017-07-18","close":6.5},{"date":"2017-07-19","close":6.4},{"date":"2017-07-20","close":6.47},{"date":"2017-07-21","close":6.39},{"date":"2017-07-24","close":6.62},{"date":"2017-07-25","close":6.76},{"date":"2017-07-26","close":6.83},{"date":"2017-07-27","close":6.75},{"date":"2017-07-28","close":6.94},{"date":"2017-07-31","close":6.93},{"date":"2017-08-01","close":6.9},{"date":"2017-08-02","close":6.85},{"date":"2017-08-03","close":6.71},{"date":"2017-08-04","close":6.78},{"date":"2017-08-07","close":6.85},{"date":"2017-08-08","close":6.8},{"date":"2017-08-09","close":6.74},{"date":"2017-08-10","close":6.6},{"date":"2017-08-11","close":6.65},{"date":"2017-08-14","close":6.62},{"date":"2017-08-15","close":6.51},{"date":"2017-08-16","close":6.62},{"date":"2017-08-17","close":6.61},{"date":"2017-08-18","close":6.67},{"date":"2017-08-21","close":6.71},{"date":"2017-08-22","close":6.63},{"date":"2017-08-23","close":6.63},{"date":"2017-08-24","close":6.66},{"date":"2017-08-25","close":6.7},{"date":"2017-08-28","close":6.73},{"date":"2017-08-29","close":6.69},{"date":"2017-08-30","close":6.84},{"date":"2017-08-31","close":6.99},{"date":"2017-09-01","close":6.98},{"date":"2017-09-05","close":6.75},{"date":"2017-09-06","close":6.74},{"date":"2017-09-07","close":6.93},{"date":"2017-09-08","close":6.8},{"date":"2017-09-11","close":6.93},{"date":"2017-09-12","close":6.92},{"date":"2017-09-13","close":6.9},{"date":"2017-09-14","close":6.77},{"date":"2017-09-15","close":6.88},{"date":"2017-09-18","close":6.94},{"date":"2017-09-19","close":6.99},{"date":"2017-09-20","close":6.94},{"date":"2017-09-21","close":6.89},{"date":"2017-09-22","close":6.94},{"date":"2017-09-25","close":7.06},{"date":"2017-09-26","close":7.07},{"date":"2017-09-27","close":7.15},{"date":"2017-09-28","close":7.17},{"date":"2017-09-29","close":7.14},{"date":"2017-10-02","close":7.14},{"date":"2017-10-03","close":7.24},{"date":"2017-10-04","close":7.28},{"date":"2017-10-05","close":7.33},{"date":"2017-10-06","close":7.2},{"date":"2017-10-09","close":7.2},{"date":"2017-10-10","close":7.24},{"date":"2017-10-11","close":7.28},{"date":"2017-10-12","close":7.26},{"date":"2017-10-13","close":7.33},{"date":"2017-10-16","close":7.99},{"date":"2017-10-17","close":8.05},{"date":"2017-10-18","close":8.2},{"date":"2017-10-19","close":8.25},{"date":"2017-10-20","close":8.28},{"date":"2017-10-23","close":8.33},{"date":"2017-10-24","close":8.23},{"date":"2017-10-25","close":7.97},{"date":"2017-10-26","close":7.85},{"date":"2017-10-27","close":7.62},{"date":"2017-10-30","close":6.72},{"date":"2017-10-31","close":6.61},{"date":"2017-11-01","close":6.57},{"date":"2017-11-02","close":6.75},{"date":"2017-11-03","close":6.9},{"date":"2017-11-06","close":6.9},{"date":"2017-11-07","close":6.81},{"date":"2017-11-08","close":6.86},{"date":"2017-11-09","close":6.94},{"date":"2017-11-10","close":6.88},{"date":"2017-11-13","close":6.83},{"date":"2017-11-14","close":6.78},{"date":"2017-11-15","close":6.69},{"date":"2017-11-16","close":6.7},{"date":"2017-11-17","close":6.64},{"date":"2017-11-20","close":6.7},{"date":"2017-11-21","close":6.72},{"date":"2017-11-22","close":6.78},{"date":"2017-11-24","close":6.73},{"date":"2017-11-27","close":7.09},{"date":"2017-11-28","close":7.08},{"date":"2017-11-29","close":6.98},{"date":"2017-11-30","close":7.01},{"date":"2017-12-01","close":7.14},{"date":"2017-12-04","close":7.18},{"date":"2017-12-05","close":7.17},{"date":"2017-12-06","close":6.98},{"date":"2017-12-07","close":7.08},{"date":"2017-12-08","close":7.02},{"date":"2017-12-11","close":7.13},{"date":"2017-12-12","close":7.06},{"date":"2017-12-13","close":7.0},{"date":"2017-12-14","close":7.13},{"date":"2017-12-15","close":7.2},{"date":"2017-12-18","close":7.31},{"date":"2017-12-19","close":7.2},{"date":"2017-12-20","close":7.34},{"date":"2017-12-21","close":7.29},{"date":"2017-12-22","close":7.18},{"date":"2017-12-26","close":7.27},{"date":"2017-12-27","close":7.22},{"date":"2017-12-28","close":7.18},{"date":"2017-12-29","close":7.36},{"date":"2018-01-02","close":6.1921},{"date":"2018-01-03","close":6.1425},{"date":"2018-01-04","close":6.1508},{"date":"2018-01-05","close":6.1838},{"date":"2018-01-08","close":6.1838},{"date":"2018-01-09","close":6.1012},{"date":"2018-01-10","close":6.0682},{"date":"2018-01-11","close":6.0104},{"date":"2018-01-12","close":6.093},{"date":"2018-01-16","close":6.0104},{"date":"2018-01-17","close":6.1508},{"date":"2018-01-18","close":6.0435},{"date":"2018-01-19","close":6.1095},{"date":"2018-01-22","close":6.1755},{"date":"2018-01-23","close":6.3407},{"date":"2018-01-24","close":6.1838},{"date":"2018-01-25","close":6.2911},{"date":"2018-01-26","close":6.3407},{"date":"2018-01-29","close":6.3572},{"date":"2018-01-30","close":6.382},{"date":"2018-01-31","close":6.4067},{"date":"2018-02-01","close":6.3407},{"date":"2018-02-02","close":6.2416},{"date":"2018-02-05","close":5.9361},{"date":"2018-02-06","close":6.06},{"date":"2018-02-07","close":5.9857},{"date":"2018-02-08","close":6.0352},{"date":"2018-02-09","close":5.9857},{"date":"2018-02-12","close":6.2664},{"date":"2018-02-13","close":6.2581},{"date":"2018-02-14","close":6.3654},{"date":"2018-02-15","close":6.3654},{"date":"2018-02-16","close":6.3902},{"date":"2018-02-20","close":6.382},{"date":"2018-02-21","close":6.3737},{"date":"2018-02-22","close":6.3572},{"date":"2018-02-23","close":6.382},{"date":"2018-02-26","close":6.3242},{"date":"2018-02-27","close":6.2251},{"date":"2018-02-28","close":6.1425},{"date":"2018-03-01","close":6.1425},{"date":"2018-03-02","close":6.2333},{"date":"2018-03-05","close":6.0352},{"date":"2018-03-06","close":6.1012},{"date":"2018-03-07","close":6.1425},{"date":"2018-03-08","close":6.2086},{"date":"2018-03-09","close":6.1838},{"date":"2018-03-12","close":6.2168},{"date":"2018-03-13","close":6.2086},{"date":"2018-03-14","close":6.2416},{"date":"2018-03-15","close":6.2251},{"date":"2018-03-16","close":6.2251},{"date":"2018-03-19","close":6.1425},{"date":"2018-03-20","close":6.0682},{"date":"2018-03-21","close":6.1838},{"date":"2018-03-22","close":5.9857},{"date":"2018-03-23","close":5.9857},{"date":"2018-03-26","close":6.0022},{"date":"2018-03-27","close":5.9444},{"date":"2018-03-28","close":5.7793},{"date":"2018-03-29","close":5.9031},{"date":"2018-04-02","close":5.7958},{"date":"2018-04-03","close":5.7627},{"date":"2018-04-04","close":5.7215},{"date":"2018-04-05","close":5.6472},{"date":"2018-04-06","close":5.5481},{"date":"2018-04-09","close":5.771},{"date":"2018-04-10","close":5.9279},{"date":"2018-04-11","close":5.837},{"date":"2018-04-12","close":5.9774},{"date":"2018-04-13","close":5.9609},{"date":"2018-04-16","close":5.7627},{"date":"2018-04-17","close":5.6802},{"date":"2018-04-18","close":5.8536},{"date":"2018-04-19","close":5.7132},{"date":"2018-04-20","close":5.7875},{"date":"2018-04-23","close":5.5646},{"date":"2018-04-24","close":5.8948},{"date":"2018-04-25","close":5.9857},{"date":"2018-04-26","close":5.9114},{"date":"2018-04-27","close":5.9691},{"date":"2018-04-30","close":5.9444},{"date":"2018-05-01","close":6.0104},{"date":"2018-05-02","close":5.8948},{"date":"2018-05-03","close":5.8453},{"date":"2018-05-04","close":5.8948},{"date":"2018-05-07","close":5.8866},{"date":"2018-05-08","close":5.9031},{"date":"2018-05-09","close":5.9196},{"date":"2018-05-10","close":5.9774},{"date":"2018-05-11","close":5.9774},{"date":"2018-05-14","close":5.9196},{"date":"2018-05-15","close":5.9196},{"date":"2018-05-16","close":5.9609},{"date":"2018-05-17","close":5.9114},{"date":"2018-05-18","close":5.9444},{"date":"2018-05-21","close":6.1012},{"date":"2018-05-22","close":6.0847},{"date":"2018-05-23","close":6.1838},{"date":"2018-05-24","close":6.2168},{"date":"2018-05-25","close":6.2664},{"date":"2018-05-29","close":5.8948},{"date":"2018-05-30","close":6.0187},{"date":"2018-05-31","close":5.9691},{"date":"2018-06-01","close":5.9609},{"date":"2018-06-04","close":5.9691},{"date":"2018-06-05","close":6.0517},{"date":"2018-06-06","close":6.1838},{"date":"2018-06-07","close":6.126},{"date":"2018-06-08","close":6.093},{"date":"2018-06-11","close":6.0269},{"date":"2018-06-12","close":6.093},{"date":"2018-06-13","close":6.0682},{"date":"2018-06-14","close":6.0517},{"date":"2018-06-15","close":5.9939},{"date":"2018-06-18","close":6.0104},{"date":"2018-06-19","close":5.9691},{"date":"2018-06-20","close":6.0517},{"date":"2018-06-21","close":6.2003},{"date":"2018-06-22","close":6.1838},{"date":"2018-06-25","close":6.1755},{"date":"2018-06-26","close":6.3324},{"date":"2018-06-27","close":6.3902},{"date":"2018-06-28","close":6.4315},{"date":"2018-06-29","close":6.4232},{"date":"2018-07-02","close":6.5471},{"date":"2018-07-03","close":6.4645},{"date":"2018-07-05","close":6.514},{"date":"2018-07-06","close":6.5388},{"date":"2018-07-09","close":6.5966},{"date":"2018-07-10","close":6.6379},{"date":"2018-07-11","close":6.5966},{"date":"2018-07-12","close":6.5801},{"date":"2018-07-13","close":6.5801},{"date":"2018-07-16","close":6.5388},{"date":"2018-07-17","close":6.481},{"date":"2018-07-18","close":6.5388},{"date":"2018-07-19","close":6.5966},{"date":"2018-07-20","close":6.6296},{"date":"2018-07-23","close":6.7452},{"date":"2018-07-24","close":7.4305},{"date":"2018-07-25","close":7.3892},{"date":"2018-07-26","close":7.8103},{"date":"2018-07-27","close":7.8103},{"date":"2018-07-30","close":8.0827},{"date":"2018-07-31","close":8.0579},{"date":"2018-08-01","close":8.1735},{"date":"2018-08-02","close":8.19},{"date":"2018-08-03","close":8.1735},{"date":"2018-08-06","close":8.3758},{"date":"2018-08-07","close":8.3758},{"date":"2018-08-08","close":8.3758},{"date":"2018-08-09","close":8.6117},{"date":"2018-08-10","close":8.7886},{"date":"2018-08-13","close":9.2858},{"date":"2018-08-14","close":9.3195},{"date":"2018-08-15","close":9.5807},{"date":"2018-08-16","close":9.429},{"date":"2018-08-17","close":9.2437},{"date":"2018-08-20","close":9.1763},{"date":"2018-08-21","close":9.0414},{"date":"2018-08-22","close":9.0414},{"date":"2018-08-23","close":8.915},{"date":"2018-08-24","close":8.9572},{"date":"2018-08-27","close":8.7128},{"date":"2018-08-28","close":9.033},{"date":"2018-08-29","close":8.9993},{"date":"2018-08-30","close":8.9066},{"date":"2018-08-31","close":8.9403},{"date":"2018-09-04","close":8.7381},{"date":"2018-09-05","close":8.6622},{"date":"2018-09-06","close":9.1004},{"date":"2018-09-07","close":9.1425},{"date":"2018-09-10","close":9.1763},{"date":"2018-09-11","close":8.9235},{"date":"2018-09-12","close":8.7886},{"date":"2018-09-13","close":8.8308},{"date":"2018-09-14","close":8.9235},{"date":"2018-09-17","close":8.1651},{"date":"2018-09-18","close":8.1819},{"date":"2018-09-19","close":8.0893},{"date":"2018-09-20","close":8.4853},{"date":"2018-09-21","close":8.5106},{"date":"2018-09-24","close":8.4516},{"date":"2018-09-25","close":8.5527},{"date":"2018-09-26","close":8.5274},{"date":"2018-09-27","close":8.4516},{"date":"2018-09-28","close":8.4769},{"date":"2018-10-01","close":8.3842},{"date":"2018-10-02","close":8.2409},{"date":"2018-10-03","close":8.3083},{"date":"2018-10-04","close":8.1567},{"date":"2018-10-05","close":8.1398},{"date":"2018-10-08","close":8.1482},{"date":"2018-10-09","close":8.1482},{"date":"2018-10-10","close":7.7691},{"date":"2018-10-11","close":7.7354},{"date":"2018-10-12","close":7.8617},{"date":"2018-10-15","close":7.8786},{"date":"2018-10-16","close":8.1061},{"date":"2018-10-17","close":8.1735},{"date":"2018-10-18","close":8.1398},{"date":"2018-10-19","close":7.9629},{"date":"2018-10-22","close":8.1651},{"date":"2018-10-23","close":10.12},{"date":"2018-10-24","close":9.9599},{"date":"2018-10-25","close":10.634},{"date":"2018-10-26","close":10.3054},{"date":"2018-10-29","close":10.0273},{"date":"2018-10-30","close":10.2043},{"date":"2018-10-31","close":10.4908},{"date":"2018-11-01","close":10.8278},{"date":"2018-11-02","close":10.4908},{"date":"2018-11-05","close":10.4065},{"date":"2018-11-06","close":10.179},{"date":"2018-11-07","close":10.3812},{"date":"2018-11-08","close":10.1706},{"date":"2018-11-09","close":9.9936},{"date":"2018-11-12","close":9.5049},{"date":"2018-11-13","close":9.4122},{"date":"2018-11-14","close":9.2858},{"date":"2018-11-15","close":9.4122},{"date":"2018-11-16","close":9.3616},{"date":"2018-11-19","close":8.9656},{"date":"2018-11-20","close":8.7971},{"date":"2018-11-21","close":8.9066},{"date":"2018-11-23","close":8.7886},{"date":"2018-11-26","close":8.8645},{"date":"2018-11-27","close":8.8139},{"date":"2018-11-28","close":9.2268},{"date":"2018-11-29","close":9.1678},{"date":"2018-11-30","close":9.0836},{"date":"2018-12-03","close":9.6734},{"date":"2018-12-04","close":9.5217},{"date":"2018-12-06","close":9.5217},{"date":"2018-12-07","close":9.1088},{"date":"2018-12-10","close":9.1004},{"date":"2018-12-11","close":9.2689},{"date":"2018-12-12","close":9.2689},{"date":"2018-12-13","close":9.1594},{"date":"2018-12-14","close":8.9824},{"date":"2018-12-17","close":8.7044},{"date":"2018-12-18","close":8.7212},{"date":"2018-12-19","close":8.6285},{"date":"2018-12-20","close":8.519},{"date":"2018-12-21","close":8.2325},{"date":"2018-12-24","close":7.9881},{"date":"2018-12-26","close":8.2578},{"date":"2018-12-27","close":8.1567},{"date":"2018-12-28","close":8.2746},{"date":"2018-12-31","close":8.3252},{"date":"2019-01-02","close":9.21},{"date":"2019-01-03","close":9.092},{"date":"2019-01-04","close":9.6228},{"date":"2019-01-07","close":9.8841},{"date":"2019-01-08","close":10.0779},{"date":"2019-01-09","close":9.9346},{"date":"2019-01-10","close":10.0863},{"date":"2019-01-11","close":10.1537},{"date":"2019-01-14","close":10.2548},{"date":"2019-01-15","close":10.6087},{"date":"2019-01-16","close":10.8447},{"date":"2019-01-17","close":10.5245},{"date":"2019-01-18","close":10.6172},{"date":"2019-01-22","close":10.4486},{"date":"2019-01-23","close":10.4065},{"date":"2019-01-24","close":10.9711},{"date":"2019-01-25","close":11.2238},{"date":"2019-01-28","close":12.5805},{"date":"2019-01-29","close":12.0412},{"date":"2019-01-30","close":12.4035},{"date":"2019-01-31","close":11.7968},{"date":"2019-02-01","close":11.7126},{"date":"2019-02-04","close":12.0159},{"date":"2019-02-05","close":11.8474},{"date":"2019-02-06","close":11.898},{"date":"2019-02-07","close":12.0763},{"date":"2019-02-08","close":12.2971},{"date":"2019-02-11","close":12.2886},{"date":"2019-02-12","close":11.9489},{"date":"2019-02-13","close":11.5158},{"date":"2019-02-14","close":10.8619},{"date":"2019-02-15","close":10.8704},{"date":"2019-02-19","close":11.0572},{"date":"2019-02-20","close":10.7854},{"date":"2019-02-21","close":10.9808},{"date":"2019-02-22","close":11.3544},{"date":"2019-02-25","close":11.9914},{"date":"2019-02-26","close":11.6602},{"date":"2019-02-27","close":11.5583},{"date":"2019-02-28","close":11.261},{"date":"2019-03-01","close":11.3629},{"date":"2019-03-04","close":11.3969},{"date":"2019-03-05","close":11.0657},{"date":"2019-03-06","close":10.7345},{"date":"2019-03-07","close":11.1082},{"date":"2019-03-08","close":10.9383},{"date":"2019-03-11","close":11.0657},{"date":"2019-03-12","close":10.9043},{"date":"2019-03-13","close":11.278},{"date":"2019-03-14","close":11.2695},{"date":"2019-03-15","close":11.1761},{"date":"2019-03-18","close":11.312},{"date":"2019-03-19","close":11.5158},{"date":"2019-03-20","close":11.7791},{"date":"2019-03-21","close":11.7875},{"date":"2019-03-22","close":11.0742},{"date":"2019-03-25","close":11.0827},{"date":"2019-03-26","close":11.1761},{"date":"2019-03-27","close":11.3205},{"date":"2019-03-28","close":11.796},{"date":"2019-03-29","close":11.7536},{"date":"2019-04-01","close":12.1018},{"date":"2019-04-02","close":13.3247},{"date":"2019-04-03","close":13.2058},{"date":"2019-04-04","close":13.019},{"date":"2019-04-05","close":13.2652},{"date":"2019-04-08","close":13.6389},{"date":"2019-04-09","close":13.571},{"date":"2019-04-10","close":13.7323},{"date":"2019-04-11","close":13.3671},{"date":"2019-04-12","close":13.3077},{"date":"2019-04-15","close":13.4266},{"date":"2019-04-16","close":13.3587},{"date":"2019-04-17","close":13.1973},{"date":"2019-04-18","close":13.6049},{"date":"2019-04-22","close":13.7918},{"date":"2019-04-23","close":14.4287},{"date":"2019-04-24","close":14.3438},{"date":"2019-04-25","close":14.1569},{"date":"2019-04-26","close":14.0465},{"date":"2019-04-29","close":14.0805},{"date":"2019-04-30","close":11.9659},{"date":"2019-05-01","close":12.3565},{"date":"2019-05-02","close":12.5264},{"date":"2019-05-03","close":12.5434},{"date":"2019-05-06","close":12.5094},{"date":"2019-05-07","close":12.2546},{"date":"2019-05-08","close":12.1188},{"date":"2019-05-09","close":12.0338},{"date":"2019-05-10","close":12.1867},{"date":"2019-05-13","close":11.6602},{"date":"2019-05-14","close":11.7875},{"date":"2019-05-15","close":12.0848},{"date":"2019-05-16","close":12.5009},{"date":"2019-05-17","close":12.416},{"date":"2019-05-20","close":12.3056},{"date":"2019-05-21","close":12.9086},{"date":"2019-05-22","close":13.3587},{"date":"2019-05-23","close":13.2483},{"date":"2019-05-24","close":13.0105},{"date":"2019-05-28","close":12.7897},{"date":"2019-05-29","close":12.5773},{"date":"2019-05-30","close":12.8406},{"date":"2019-05-31","close":12.7047},{"date":"2019-06-03","close":12.0678},{"date":"2019-06-04","close":12.2292},{"date":"2019-06-05","close":12.5179},{"date":"2019-06-06","close":12.5264},{"date":"2019-06-07","close":12.7302},{"date":"2019-06-10","close":12.7387},{"date":"2019-06-11","close":12.951},{"date":"2019-06-12","close":12.8831},{"date":"2019-06-13","close":13.2652},{"date":"2019-06-14","close":13.5285},{"date":"2019-06-17","close":13.4181},{"date":"2019-06-18","close":13.3756},{"date":"2019-06-19","close":13.3671},{"date":"2019-06-20","close":13.3841},{"date":"2019-06-21","close":13.4521},{"date":"2019-06-24","close":13.2907},{"date":"2019-06-25","close":12.9765},{"date":"2019-06-26","close":12.7047},{"date":"2019-06-27","close":12.9255},{"date":"2019-06-28","close":13.1463},{"date":"2019-07-01","close":13.0444},{"date":"2019-07-02","close":13.002},{"date":"2019-07-03","close":13.2058},{"date":"2019-07-05","close":13.3077},{"date":"2019-07-08","close":13.2907},{"date":"2019-07-09","close":14.0126},{"date":"2019-07-10","close":13.8852},{"date":"2019-07-11","close":13.9701},{"date":"2019-07-12","close":14.3778},{"date":"2019-07-15","close":14.5221},{"date":"2019-07-16","close":13.9361},{"date":"2019-07-17","close":13.7663},{"date":"2019-07-18","close":13.4606},{"date":"2019-07-19","close":13.588},{"date":"2019-07-22","close":13.9701},{"date":"2019-07-23","close":15.3629},{"date":"2019-07-24","close":15.1421},{"date":"2019-07-25","close":15.7281},{"date":"2019-07-26","close":15.9574},{"date":"2019-07-29","close":16.5518},{"date":"2019-07-30","close":16.5009},{"date":"2019-07-31","close":15.847},{"date":"2019-08-01","close":15.9064},{"date":"2019-08-02","close":15.8385},{"date":"2019-08-05","close":15.3799},{"date":"2019-08-06","close":15.745},{"date":"2019-08-07","close":15.8045},{"date":"2019-08-08","close":15.9489},{"date":"2019-08-09","close":15.779},{"date":"2019-08-12","close":15.2949},{"date":"2019-08-13","close":15.5582},{"date":"2019-08-14","close":14.7684},{"date":"2019-08-15","close":14.6495},{"date":"2019-08-16","close":14.8703},{"date":"2019-08-19","close":15.2124},{"date":"2019-08-20","close":15.1354},{"date":"2019-08-21","close":15.0328},{"date":"2019-08-22","close":15.1097},{"date":"2019-08-23","close":14.7848},{"date":"2019-08-26","close":14.7078},{"date":"2019-08-27","close":14.571},{"date":"2019-08-28","close":14.6651},{"date":"2019-08-29","close":15.0328},{"date":"2019-08-30","close":14.9216},{"date":"2019-09-03","close":15.0242},{"date":"2019-09-04","close":14.9045},{"date":"2019-09-05","close":14.9045},{"date":"2019-09-06","close":14.9302},{"date":"2019-09-09","close":14.7164},{"date":"2019-09-10","close":14.4599},{"date":"2019-09-11","close":14.8532},{"date":"2019-09-12","close":15.7682},{"date":"2019-09-13","close":16.5805},{"date":"2019-09-16","close":17.1021},{"date":"2019-09-17","close":17.239},{"date":"2019-09-18","close":18.1112},{"date":"2019-09-19","close":17.7862},{"date":"2019-09-20","close":17.7606},{"date":"2019-09-23","close":18.5473},{"date":"2019-09-24","close":17.9573},{"date":"2019-09-25","close":17.6922},{"date":"2019-09-26","close":17.2732},{"date":"2019-09-27","close":16.9995},{"date":"2019-09-30","close":16.1701},{"date":"2019-10-01","close":15.734},{"date":"2019-10-02","close":15.3406},{"date":"2019-10-03","close":15.7938},{"date":"2019-10-04","close":16.2983},{"date":"2019-10-07","close":15.8366},{"date":"2019-10-08","close":15.0499},{"date":"2019-10-09","close":15.1696},{"date":"2019-10-10","close":15.2808},{"date":"2019-10-11","close":15.3492},{"date":"2019-10-14","close":15.2124},{"date":"2019-10-15","close":15.5287},{"date":"2019-10-16","close":15.5458},{"date":"2019-10-17","close":15.8879},{"date":"2019-10-18","close":16.0247},{"date":"2019-10-21","close":16.2727},{"date":"2019-10-22","close":15.6314},{"date":"2019-10-23","close":15.828},{"date":"2019-10-24","close":15.7767},{"date":"2019-10-25","close":16.0162},{"date":"2019-10-28","close":16.5036},{"date":"2019-10-29","close":17.7948},{"date":"2019-10-30","close":18.7782},{"date":"2019-10-31","close":18.077},{"date":"2019-11-01","close":17.8632},{"date":"2019-11-04","close":18.2736},{"date":"2019-11-05","close":18.3934},{"date":"2019-11-06","close":18.3335},{"date":"2019-11-07","close":18.7696},{"date":"2019-11-08","close":18.1967},{"date":"2019-11-11","close":18.3335},{"date":"2019-11-12","close":18.5045},{"date":"2019-11-13","close":18.2565},{"date":"2019-11-14","close":18.8124},{"date":"2019-11-15","close":20.0266},{"date":"2019-11-18","close":20.5311},{"date":"2019-11-19","close":19.8556},{"date":"2019-11-20","close":19.8214},{"date":"2019-11-21","close":19.4793},{"date":"2019-11-22","close":19.4622},{"date":"2019-11-25","close":19.6333},{"date":"2019-11-26","close":20.0523},{"date":"2019-11-27","close":20.5226},{"date":"2019-11-29","close":20.4969},{"date":"2019-12-02","close":20.5568},{"date":"2019-12-03","close":20.8219},{"date":"2019-12-04","close":20.9159},{"date":"2019-12-05","close":20.3858},{"date":"2019-12-06","close":20.3173},{"date":"2019-12-09","close":20.0694},{"date":"2019-12-10","close":20.3516},{"date":"2019-12-11","close":20.9416},{"date":"2019-12-12","close":21.4803},{"date":"2019-12-13","close":21.1126},{"date":"2019-12-16","close":21.8394},{"date":"2019-12-17","close":21.9763},{"date":"2019-12-18","close":21.677},{"date":"2019-12-19","close":21.3349},{"date":"2019-12-20","close":21.6171},{"date":"2019-12-23","close":21.7026},{"date":"2019-12-24","close":21.7881},{"date":"2019-12-26","close":21.6428},{"date":"2019-12-27","close":21.5231},{"date":"2019-12-30","close":21.4461},{"date":"2019-12-31","close":21.9677},{"date":"2020-01-02","close":22.515},{"date":"2020-01-03","close":21.8993},{"date":"2020-01-06","close":20.7449},{"date":"2020-01-07","close":21.3349},{"date":"2020-01-08","close":21.7796},{"date":"2020-01-09","close":21.8052},{"date":"2020-01-10","close":22.1216},{"date":"2020-01-13","close":23.4898},{"date":"2020-01-14","close":23.3701},{"date":"2020-01-15","close":23.1905},{"date":"2020-01-16","close":24.0713},{"date":"2020-01-17","close":23.4812},{"date":"2020-01-21","close":24.0456},{"date":"2020-01-22","close":24.3535},{"date":"2020-01-23","close":24.0456},{"date":"2020-01-24","close":23.9601},{"date":"2020-01-27","close":22.8228},{"date":"2020-01-28","close":20.8646},{"date":"2020-01-29","close":19.0945},{"date":"2020-01-30","close":19.7102},{"date":"2020-01-31","close":18.3335},{"date":"2020-02-03","close":18.0684},{"date":"2020-02-04","close":18.7696},{"date":"2020-02-05","close":19.5392},{"date":"2020-02-06","close":19.4024},{"date":"2020-02-07","close":19.3682},{"date":"2020-02-10","close":18.8551},{"date":"2020-02-11","close":19.4879},{"date":"2020-02-12","close":19.9325},{"date":"2020-02-13","close":21.1297},{"date":"2020-02-14","close":20.6508},{"date":"2020-02-18","close":20.1092},{"date":"2020-02-19","close":20.5821},{"date":"2020-02-20","close":21.502},{"date":"2020-02-21","close":21.5966},{"date":"2020-02-24","close":20.9346},{"date":"2020-02-25","close":20.8314},{"date":"2020-02-26","close":20.6508},{"date":"2020-02-27","close":19.1033},{"date":"2020-02-28","close":19.2667},{"date":"2020-03-02","close":19.7309},{"date":"2020-03-03","close":19.3354},{"date":"2020-03-04","close":19.8427},{"date":"2020-03-05","close":19.0517},{"date":"2020-03-06","close":18.7336},{"date":"2020-03-09","close":17.3323},{"date":"2020-03-10","close":17.9341},{"date":"2020-03-11","close":16.5499},{"date":"2020-03-12","close":14.5811},{"date":"2020-03-13","close":15.054},{"date":"2020-03-16","close":14.0825},{"date":"2020-03-17","close":15.4752},{"date":"2020-03-18","close":14.6671},{"date":"2020-03-19","close":15.8449},{"date":"2020-03-20","close":16.6273},{"date":"2020-03-23","close":15.9395},{"date":"2020-03-24","close":18.0029},{"date":"2020-03-25","close":18.7938},{"date":"2020-03-26","close":19.0087},{"date":"2020-03-27","close":18.5187},{"date":"2020-03-30","close":20.2124},{"date":"2020-03-31","close":20.5391},{"date":"2020-04-01","close":19.9802},{"date":"2020-04-02","close":21.3558},{"date":"2020-04-03","close":22.0006},{"date":"2020-04-06","close":22.6884},{"date":"2020-04-07","close":23.3676},{"date":"2020-04-08","close":24.0124},{"date":"2020-04-09","close":23.0065},{"date":"2020-04-13","close":22.4821},{"date":"2020-04-14","close":19.9201},{"date":"2020-04-15","close":19.5332},{"date":"2020-04-16","close":20.0146},{"date":"2020-04-17","close":20.2124},{"date":"2020-04-20","close":20.5563},{"date":"2020-04-21","close":18.3639},{"date":"2020-04-22","close":18.94},{"date":"2020-04-23","close":19.2839},{"date":"2020-04-24","close":19.8255},{"date":"2020-04-27","close":24.726},{"date":"2020-04-28","close":25.6975},{"date":"2020-04-29","close":24.8893},{"date":"2020-04-30","close":26.3165},{"date":"2020-05-01","close":26.8925},{"date":"2020-05-04","close":26.7893},{"date":"2020-05-05","close":27.9586},{"date":"2020-05-06","close":27.7694},{"date":"2020-05-07","close":29.3686},{"date":"2020-05-08","close":29.0591},{"date":"2020-05-11","close":29.4029},{"date":"2020-05-12","close":27.9328},{"date":"2020-05-13","close":27.4943},{"date":"2020-05-14","close":26.8151},{"date":"2020-05-15","close":27.3998},{"date":"2020-05-18","close":28.1305},{"date":"2020-05-19","close":28.6034},{"date":"2020-05-20","close":30.641},{"date":"2020-05-21","close":30.3659},{"date":"2020-05-22","close":31.131},{"date":"2020-05-26","close":30.3401},{"date":"2020-05-27","close":30.9935},{"date":"2020-05-28","close":29.6867},{"date":"2020-05-29","close":31.5093},{"date":"2020-06-01","close":32.7559},{"date":"2020-06-02","close":32.5066},{"date":"2020-06-03","close":33.2632},{"date":"2020-06-04","close":30.8559},{"date":"2020-06-05","close":28.3455},{"date":"2020-06-08","close":29.2396},{"date":"2020-06-09","close":29.7125},{"date":"2020-06-10","close":29.1278},{"date":"2020-06-11","close":27.4685},{"date":"2020-06-12","close":27.1246},{"date":"2020-06-15","close":28.2939},{"date":"2020-06-16","close":29.2568},{"date":"2020-06-17","close":27.95},{"date":"2020-06-18","close":27.6835},{"date":"2020-06-19","close":27.288},{"date":"2020-06-22","close":28.1391},{"date":"2020-06-23","close":27.3826},{"date":"2020-06-24","close":25.6717},{"date":"2020-06-25","close":26.7034},{"date":"2020-06-26","close":26.7636},{"date":"2020-06-29","close":26.4197},{"date":"2020-06-30","close":27.331},{"date":"2020-07-01","close":26.755},{"date":"2020-07-02","close":26.5916},{"date":"2020-07-06","close":28.8355},{"date":"2020-07-07","close":26.8151},{"date":"2020-07-08","close":26.2735},{"date":"2020-07-09","close":27.2966},{"date":"2020-07-10","close":27.5717},{"date":"2020-07-13","close":26.8667},{"date":"2020-07-14","close":28.0961},{"date":"2020-07-15","close":28.2939},{"date":"2020-07-16","close":30.9591},{"date":"2020-07-17","close":32.4206},{"date":"2020-07-20","close":33.65},{"date":"2020-07-21","close":33.5383},{"date":"2020-07-22","close":36.9772},{"date":"2020-07-23","close":36.8483},{"date":"2020-07-24","close":35.5415},{"date":"2020-07-27","close":38.4818},{"date":"2020-07-28","close":31.9907},{"date":"2020-07-29","close":31.8274},{"date":"2020-07-30","close":31.3459},{"date":"2020-07-31","close":31.0278},{"date":"2020-08-03","close":31.9134},{"date":"2020-08-04","close":31.793},{"date":"2020-08-05","close":32.3174},{"date":"2020-08-06","close":30.9333},{"date":"2020-08-07","close":31.0364},{"date":"2020-08-10","close":29.4029},{"date":"2020-08-11","close":29.5663},{"date":"2020-08-12","close":30.0478},{"date":"2020-08-13","close":30.8817},{"date":"2020-08-14","close":31.3889},{"date":"2020-08-17","close":31.6306},{"date":"2020-08-18","close":31.5788},{"date":"2020-08-19","close":30.4741},{"date":"2020-08-20","close":30.0598},{"date":"2020-08-21","close":29.5765},{"date":"2020-08-24","close":28.4114},{"date":"2020-08-25","close":28.9206},{"date":"2020-08-26","close":28.1353},{"date":"2020-08-27","close":27.3413},{"date":"2020-08-28","close":26.7026},{"date":"2020-08-31","close":27.0737},{"date":"2020-09-01","close":27.1945},{"date":"2020-09-02","close":27.7814},{"date":"2020-09-03","close":25.6669},{"date":"2020-09-04","close":24.8471},{"date":"2020-09-08","close":25.0283},{"date":"2020-09-09","close":26.7803},{"date":"2020-09-10","close":26.2193},{"date":"2020-09-11","close":26.1934},{"date":"2020-09-14","close":27.0306},{"date":"2020-09-15","close":26.8752},{"date":"2020-09-16","close":26.7889},{"date":"2020-09-17","close":26.0553},{"date":"2020-09-18","close":26.6594},{"date":"2020-09-21","close":26.9701},{"date":"2020-09-22","close":27.1255},{"date":"2020-09-23","close":26.763},{"date":"2020-09-24","close":26.2711},{"date":"2020-09-25","close":27.2118},{"date":"2020-09-28","close":27.2895},{"date":"2020-09-29","close":27.6174},{"date":"2020-09-30","close":27.1514},{"date":"2020-10-01","close":27.4621},{"date":"2020-10-02","close":26.9097},{"date":"2020-10-05","close":27.8332},{"date":"2020-10-06","close":27.6174},{"date":"2020-10-07","close":28.2216},{"date":"2020-10-08","close":27.7728},{"date":"2020-10-09","close":29.3694},{"date":"2020-10-12","close":29.6283},{"date":"2020-10-13","close":29.2745},{"date":"2020-10-14","close":28.8947},{"date":"2020-10-15","close":28.843},{"date":"2020-10-16","close":28.5582},{"date":"2020-10-19","close":28.9293},{"date":"2020-10-20","close":28.912},{"date":"2020-10-21","close":28.4114},{"date":"2020-10-22","close":28.3942},{"date":"2020-10-23","close":27.3326},{"date":"2020-10-26","close":27.1514},{"date":"2020-10-27","close":27.0047},{"date":"2020-10-28","close":25.5461},{"date":"2020-10-29","close":25.1578},{"date":"2020-10-30","close":25.0197},{"date":"2020-11-02","close":24.2084},{"date":"2020-11-03","close":24.7607},{"date":"2020-11-04","close":24.9075},{"date":"2020-11-05","close":25.6497},{"date":"2020-11-06","close":24.9075},{"date":"2020-11-09","close":23.7682},{"date":"2020-11-10","close":23.5784},{"date":"2020-11-11","close":23.6561},{"date":"2020-11-12","close":23.9236},{"date":"2020-11-13","close":24.2516},{"date":"2020-11-16","close":22.9397},{"date":"2020-11-17","close":23.4403},{"date":"2020-11-18","close":22.8534},{"date":"2020-11-19","close":22.8016},{"date":"2020-11-20","close":23.1469},{"date":"2020-11-23","close":24.381},{"date":"2020-11-24","close":24.1048},{"date":"2020-11-25","close":24.0358},{"date":"2020-11-27","close":24.5536},{"date":"2020-11-30","close":24.1394},{"date":"2020-12-01","close":24.3983},{"date":"2020-12-02","close":24.2343},{"date":"2020-12-03","close":24.4759},{"date":"2020-12-04","close":24.4587},{"date":"2020-12-07","close":24.4587},{"date":"2020-12-08","close":23.8028},{"date":"2020-12-09","close":22.8016},{"date":"2020-12-10","close":23.518},{"date":"2020-12-11","close":23.6215},{"date":"2020-12-14","close":23.5525},{"date":"2020-12-15","close":23.423},{"date":"2020-12-16","close":23.4921},{"date":"2020-12-17","close":23.5266},{"date":"2020-12-18","close":24.0099},{"date":"2020-12-21","close":23.6302},{"date":"2020-12-22","close":24.4932},{"date":"2020-12-23","close":24.6917},{"date":"2020-12-24","close":24.6831},{"date":"2020-12-28","close":24.7521},{"date":"2020-12-29","close":23.8373},{"date":"2020-12-30","close":23.984},{"date":"2020-12-31","close":23.7769},{"date":"2021-01-04","close":23.6388},{"date":"2021-01-05","close":24.7694},{"date":"2021-01-06","close":24.7694},{"date":"2021-01-07","close":25.2268},{"date":"2021-01-08","close":25.3735},{"date":"2021-01-11","close":25.1923},{"date":"2021-01-12","close":25.4426},{"date":"2021-01-13","close":25.4339},{"date":"2021-01-14","close":26.5818},{"date":"2021-01-15","close":26.5127},{"date":"2021-01-19","close":27.4448},{"date":"2021-01-20","close":27.79},{"date":"2021-01-21","close":27.7296},{"date":"2021-01-22","close":28.3165},{"date":"2021-01-25","close":29.0673},{"date":"2021-01-26","close":28.4287},{"date":"2021-01-27","close":26.9356},{"date":"2021-01-28","close":26.0208},{"date":"2021-01-29","close":25.8913},{"date":"2021-02-01","close":27.1514},{"date":"2021-02-02","close":26.5473},{"date":"2021-02-03","close":26.7975},{"date":"2021-02-04","close":26.0898},{"date":"2021-02-05","close":26.202},{"date":"2021-02-08","close":27.1341},{"date":"2021-02-09","close":28.0662},{"date":"2021-02-10","close":27.16},{"date":"2021-02-11","close":26.3488},{"date":"2021-02-12","close":26.6249},{"date":"2021-02-16","close":26.2366},{"date":"2021-02-17","close":25.8309},{"date":"2021-02-18","close":25.9611},{"date":"2021-02-19","close":26.9416},{"date":"2021-02-22","close":26.2648},{"date":"2021-02-23","close":25.5533},{"date":"2021-02-24","close":26.0912},{"date":"2021-02-25","close":25.1194},{"date":"2021-02-26","close":24.7203},{"date":"2021-03-01","close":25.3971},{"date":"2021-03-02","close":24.8071},{"date":"2021-03-03","close":24.5207},{"date":"2021-03-04","close":24.4079},{"date":"2021-03-05","close":24.6943},{"date":"2021-03-08","close":24.0001},{"date":"2021-03-09","close":24.8071},{"date":"2021-03-10","close":24.9025},{"date":"2021-03-11","close":25.9958},{"date":"2021-03-12","close":25.4839},{"date":"2021-03-15","close":25.7789},{"date":"2021-03-16","close":25.5793},{"date":"2021-03-17","close":25.3364},{"date":"2021-03-18","close":25.0153},{"date":"2021-03-19","close":24.8938},{"date":"2021-03-22","close":24.8938},{"date":"2021-03-23","close":24.4687},{"date":"2021-03-24","close":23.5402},{"date":"2021-03-25","close":23.2713},{"date":"2021-03-26","close":23.8353},{"date":"2021-03-29","close":23.332},{"date":"2021-03-30","close":23.1758},{"date":"2021-03-31","close":23.4101},{"date":"2021-04-01","close":24.0435},{"date":"2021-04-05","close":24.5468},{"date":"2021-04-06","close":24.6769},{"date":"2021-04-07","close":25.5967},{"date":"2021-04-08","close":26.4643},{"date":"2021-04-09","close":26.8461},{"date":"2021-04-12","close":26.7246},{"date":"2021-04-13","close":27.1672},{"date":"2021-04-14","close":26.8982},{"date":"2021-04-15","close":26.9936},{"date":"2021-04-16","close":26.9242},{"date":"2021-04-19","close":25.9524},{"date":"2021-04-20","close":25.8136},{"date":"2021-04-21","close":26.1173},{"date":"2021-04-22","close":26.0305},{"date":"2021-04-23","close":26.2561},{"date":"2021-04-26","close":26.6899},{"date":"2021-04-27","close":28.1997},{"date":"2021-04-28","close":26.2908},{"date":"2021-04-29","close":26.3081},{"date":"2021-04-30","close":26.7333},{"date":"2021-05-03","close":25.9437},{"date":"2021-05-04","close":25.909},{"date":"2021-05-05","close":26.5598},{"date":"2021-05-06","close":26.9069},{"date":"2021-05-07","close":27.4622},{"date":"2021-05-10","close":26.9763},{"date":"2021-05-11","close":27.1151},{"date":"2021-05-12","close":26.8895},{"date":"2021-05-13","close":26.9849},{"date":"2021-05-14","close":27.6097},{"date":"2021-05-17","close":27.7485},{"date":"2021-05-18","close":27.6791},{"date":"2021-05-19","close":27.6184},{"date":"2021-05-20","close":28.6509},{"date":"2021-05-21","close":28.755},{"date":"2021-05-24","close":28.434},{"date":"2021-05-25","close":27.8092},{"date":"2021-05-26","close":28.1737},{"date":"2021-05-27","close":28.0522},{"date":"2021-05-28","close":28.0175},{"date":"2021-06-01","close":27.5056},{"date":"2021-06-02","close":27.896},{"date":"2021-06-03","close":28.5555},{"date":"2021-06-04","close":28.7463},{"date":"2021-06-07","close":28.9286},{"date":"2021-06-08","close":29.2496},{"date":"2021-06-09","close":28.9025},{"date":"2021-06-10","close":29.3624},{"date":"2021-06-11","close":29.0066},{"date":"2021-06-14","close":29.2236},{"date":"2021-06-15","close":29.0414},{"date":"2021-06-16","close":29.1021},{"date":"2021-06-17","close":29.1542},{"date":"2021-06-18","close":29.2236},{"date":"2021-06-21","close":30.2474},{"date":"2021-06-22","close":30.178},{"date":"2021-06-23","close":30.2214},{"date":"2021-06-24","close":30.3342},{"date":"2021-06-25","close":30.3776},{"date":"2021-06-28","close":30.5338},{"date":"2021-06-29","close":30.8288},{"date":"2021-06-30","close":28.7116},{"date":"2021-07-01","close":29.0066},{"date":"2021-07-02","close":28.8505},{"date":"2021-07-06","close":28.8418},{"date":"2021-07-07","close":28.8244},{"date":"2021-07-08","close":28.5468},{"date":"2021-07-09","close":28.7203},{"date":"2021-07-12","close":28.8244},{"date":"2021-07-13","close":28.6683},{"date":"2021-07-14","close":28.2518},{"date":"2021-07-15","close":27.7832},{"date":"2021-07-16","close":27.7138},{"date":"2021-07-19","close":27.8179},{"date":"2021-07-20","close":28.2431},{"date":"2021-07-21","close":28.2257},{"date":"2021-07-22","close":28.1303},{"date":"2021-07-23","close":28.0175},{"date":"2021-07-26","close":27.6704},{"date":"2021-07-27","close":27.2452},{"date":"2021-07-28","close":27.8092},{"date":"2021-07-29","close":28.5728},{"date":"2021-07-30","close":28.4253},{"date":"2021-08-02","close":27.87},{"date":"2021-08-03","close":27.7572},{"date":"2021-08-04","close":27.5489},{"date":"2021-08-05","close":27.9134},{"date":"2021-08-06","close":27.8613},{"date":"2021-08-09","close":27.3581},{"date":"2021-08-10","close":26.9676},{"date":"2021-08-11","close":27.3602},{"date":"2021-08-12","close":28.7038},{"date":"2021-08-13","close":28.4857},{"date":"2021-08-16","close":28.3897},{"date":"2021-08-17","close":28.1803},{"date":"2021-08-18","close":28.285},{"date":"2021-08-19","close":28.7038},{"date":"2021-08-20","close":28.4944},{"date":"2021-08-23","close":28.4508},{"date":"2021-08-24","close":28.3461},{"date":"2021-08-25","close":28.4071},{"date":"2021-08-26","close":28.0756},{"date":"2021-08-27","close":28.5293},{"date":"2021-08-30","close":28.1367},{"date":"2021-08-31","close":27.3079},{"date":"2021-09-01","close":28.3199},{"date":"2021-09-02","close":28.8085},{"date":"2021-09-03","close":28.8957},{"date":"2021-09-07","close":28.6514},{"date":"2021-09-08","close":28.6078},{"date":"2021-09-09","close":28.0582},{"date":"2021-09-10","close":27.6743},{"date":"2021-09-13","close":28.032},{"date":"2021-09-14","close":27.7441},{"date":"2021-09-15","close":28.032},{"date":"2021-09-16","close":28.5729},{"date":"2021-09-17","close":28.2152},{"date":"2021-09-20","close":27.4213},{"date":"2021-09-21","close":27.9447},{"date":"2021-09-22","close":27.936},{"date":"2021-09-23","close":29.1226},{"date":"2021-09-24","close":29.1575},{"date":"2021-09-27","close":28.6602},{"date":"2021-09-28","close":28.5729},{"date":"2021-09-29","close":28.5991},{"date":"2021-09-30","close":28.3897},{"date":"2021-10-01","close":28.7387},{"date":"2021-10-04","close":28.3112},{"date":"2021-10-05","close":28.5642},{"date":"2021-10-06","close":28.1105},{"date":"2021-10-07","close":28.4595},{"date":"2021-10-08","close":28.5293},{"date":"2021-10-11","close":29.0266},{"date":"2021-10-12","close":29.2011},{"date":"2021-10-13","close":31.2252},{"date":"2021-10-14","close":31.1467},{"date":"2021-10-15","close":31.4782},{"date":"2021-10-18","close":30.9722},{"date":"2021-10-19","close":31.1641},{"date":"2021-10-20","close":31.4084},{"date":"2021-10-21","close":29.9339},{"date":"2021-10-22","close":29.6024},{"date":"2021-10-25","close":29.5937},{"date":"2021-10-26","close":29.7769},{"date":"2021-10-27","close":29.6024},{"date":"2021-10-28","close":30.2131},{"date":"2021-10-29","close":30.9198},{"date":"2021-11-01","close":30.8238},{"date":"2021-11-02","close":30.9198},{"date":"2021-11-03","close":31.6178},{"date":"2021-11-04","close":31.2164},{"date":"2021-11-05","close":31.3124},{"date":"2021-11-08","close":30.8413},{"date":"2021-11-09","close":30.7977},{"date":"2021-11-10","close":31.042},{"date":"2021-11-11","close":31.8184},{"date":"2021-11-12","close":31.6352},{"date":"2021-11-15","close":31.7748},{"date":"2021-11-16","close":31.8882},{"date":"2021-11-17","close":32.2808},{"date":"2021-11-18","close":32.1063},{"date":"2021-11-19","close":31.1205},{"date":"2021-11-22","close":31.295},{"date":"2021-11-23","close":30.9024},{"date":"2021-11-24","close":30.7017},{"date":"2021-11-26","close":30.4923},{"date":"2021-11-29","close":30.7191},{"date":"2021-11-30","close":30.2393},{"date":"2021-12-01","close":29.7507},{"date":"2021-12-02","close":30.0474},{"date":"2021-12-03","close":29.646},{"date":"2021-12-06","close":29.9863},{"date":"2021-12-07","close":30.7715},{"date":"2021-12-08","close":31.1205},{"date":"2021-12-09","close":31.0507},{"date":"2021-12-10","close":31.3299},{"date":"2021-12-13","close":30.4923},{"date":"2021-12-14","close":30.0474},{"date":"2021-12-15","close":30.5185},{"date":"2021-12-16","close":29.5152},{"date":"2021-12-17","close":29.6111},{"date":"2021-12-20","close":29.5762},{"date":"2021-12-21","close":30.2306},{"date":"2021-12-22","close":29.899},{"date":"2021-12-23","close":29.8729},{"date":"2021-12-27","close":30.4051},{"date":"2021-12-28","close":30.1957},{"date":"2021-12-29","close":30.3702},{"date":"2021-12-30","close":30.3353},{"date":"2021-12-31","close":30.3091},{"date":"2022-01-03","close":31.0245},{"date":"2022-01-04","close":29.7158},{"date":"2022-01-05","close":29.3843},{"date":"2022-01-06","close":29.2621},{"date":"2022-01-07","close":29.236},{"date":"2022-01-10","close":29.2796},{"date":"2022-01-11","close":29.6635},{"date":"2022-01-12","close":29.6111},{"date":"2022-01-13","close":29.0877},{"date":"2022-01-14","close":28.5991},{"date":"2022-01-18","close":27.1246},{"date":"2022-01-19","close":26.8978},{"date":"2022-01-20","close":26.5139},{"date":"2022-01-21","close":25.5106},{"date":"2022-01-24","close":25.8072},{"date":"2022-01-25","close":25.3361},{"date":"2022-01-26","close":24.8039},{"date":"2022-01-27","close":24.5771},{"date":"2022-01-28","close":24.6032},{"date":"2022-01-31","close":25.8421},{"date":"2022-02-01","close":26.4179},{"date":"2022-02-02","close":24.4636},{"date":"2022-02-03","close":24.01},{"date":"2022-02-04","close":24.0798},{"date":"2022-02-07","close":23.7221},{"date":"2022-02-08","close":23.8355},{"date":"2022-02-09","close":24.3066},{"date":"2022-02-10","close":24.4113},{"date":"2022-02-11","close":24.3328},{"date":"2022-02-14","close":24.4287},{"date":"2022-02-15","close":24.9029},{"date":"2022-02-16","close":24.9644},{"date":"2022-02-17","close":24.6219},{"date":"2022-02-18","close":24.499},{"date":"2022-02-22","close":24.4727},{"date":"2022-02-23","close":23.9019},{"date":"2022-02-24","close":24.4639},{"date":"2022-02-25","close":25.2366},{"date":"2022-02-28","close":24.8854},{"date":"2022-03-01","close":24.3234},{"date":"2022-03-02","close":24.9029},{"date":"2022-03-03","close":24.6483},{"date":"2022-03-04","close":24.4024},{"date":"2022-03-07","close":23.1731},{"date":"2022-03-08","close":23.4628},{"date":"2022-03-09","close":24.4024},{"date":"2022-03-10","close":24.1653},{"date":"2022-03-11","close":23.2258},{"date":"2022-03-14","close":22.5145},{"date":"2022-03-15","close":22.8745},{"date":"2022-03-16","close":23.4189},{"date":"2022-03-17","close":23.7438},{"date":"2022-03-18","close":23.8668},{"date":"2022-03-21","close":23.9194},{"date":"2022-03-22","close":23.9634},{"date":"2022-03-23","close":23.6297},{"date":"2022-03-24","close":23.4014},{"date":"2022-03-25","close":23.0238},{"date":"2022-03-28","close":22.7691},{"date":"2022-03-29","close":23.1467},{"date":"2022-03-30","close":22.5057},{"date":"2022-03-31","close":22.4355},{"date":"2022-04-01","close":22.2511},{"date":"2022-04-04","close":23.3399},{"date":"2022-04-05","close":22.6374},{"date":"2022-04-06","close":22.1896},{"date":"2022-04-07","close":22.0842},{"date":"2022-04-08","close":21.8296},{"date":"2022-04-11","close":21.6715},{"date":"2022-04-12","close":21.812},{"date":"2022-04-13","close":22.0315},{"date":"2022-04-14","close":21.9349},{"date":"2022-04-18","close":21.6803},{"date":"2022-04-19","close":21.9525},{"date":"2022-04-20","close":21.7505},{"date":"2022-04-21","close":21.5486},{"date":"2022-04-22","close":20.9427},{"date":"2022-04-25","close":21.3378},{"date":"2022-04-26","close":20.3983},{"date":"2022-04-27","close":20.0207},{"date":"2022-04-28","close":21.0656},{"date":"2022-04-29","close":20.6617},{"date":"2022-05-02","close":19.1514},{"date":"2022-05-03","close":19.7924},{"date":"2022-05-04","close":20.0909},{"date":"2022-05-05","close":19.6168},{"date":"2022-05-06","close":19.3972},{"date":"2022-05-09","close":18.7913},{"date":"2022-05-10","close":18.7123},{"date":"2022-05-11","close":17.6322},{"date":"2022-05-12","close":17.6674},{"date":"2022-05-13","close":18.0801},{"date":"2022-05-16","close":18.5104},{"date":"2022-05-17","close":19.3182},{"date":"2022-05-18","close":18.6948},{"date":"2022-05-19","close":18.9055},{"date":"2022-05-20","close":18.563},{"date":"2022-05-23","close":19.327},{"date":"2022-05-24","close":19.4938},{"date":"2022-05-25","close":19.4587},{"date":"2022-05-26","close":19.7573},{"date":"2022-05-27","close":20.0734},{"date":"2022-05-31","close":20.1612},{"date":"2022-06-01","close":20.3105},{"date":"2022-06-02","close":20.6529},{"date":"2022-06-03","close":20.7232},{"date":"2022-06-06","close":20.8988},{"date":"2022-06-07","close":21.0832},{"date":"2022-06-08","close":21.0832},{"date":"2022-06-09","close":20.4597},{"date":"2022-06-10","close":20.0909},{"date":"2022-06-13","close":18.7738},{"date":"2022-06-14","close":18.6508},{"date":"2022-06-15","close":19.3094},{"date":"2022-06-16","close":18.4664},{"date":"2022-06-17","close":18.4928},{"date":"2022-06-21","close":18.9318},{"date":"2022-06-22","close":19.0636},{"date":"2022-06-23","close":19.2655},{"date":"2022-06-24","close":19.4675},{"date":"2022-06-27","close":19.766},{"date":"2022-06-28","close":19.3445},{"date":"2022-06-29","close":19.4148},{"date":"2022-06-30","close":19.3533},{"date":"2022-07-01","close":19.5465},{"date":"2022-07-05","close":19.5377},{"date":"2022-07-06","close":19.6694},{"date":"2022-07-07","close":20.609},{"date":"2022-07-08","close":20.1875},{"date":"2022-07-11","close":19.7133},{"date":"2022-07-12","close":19.4236},{"date":"2022-07-13","close":19.5289},{"date":"2022-07-14","close":19.406},{"date":"2022-07-15","close":19.5816},{"date":"2022-07-18","close":19.406},{"date":"2022-07-19","close":19.889},{"date":"2022-07-20","close":20.5475},{"date":"2022-07-21","close":21.2588},{"date":"2022-07-22","close":20.7495},{"date":"2022-07-25","close":20.6705},{"date":"2022-07-26","close":20.3983},{"date":"2022-07-27","close":20.8285},{"date":"2022-07-28","close":21.1886},{"date":"2022-07-29","close":21.3378},{"date":"2022-08-01","close":21.1183},{"date":"2022-08-02","close":19.6168},{"date":"2022-08-03","close":19.046},{"date":"2022-08-04","close":19.2304},{"date":"2022-08-05","close":19.1777},{"date":"2022-08-08","close":19.3972},{"date":"2022-08-09","close":18.8265},{"date":"2022-08-10","close":20.0031},{"date":"2022-08-11","close":19.7397},{"date":"2022-08-12","close":20.17},{"date":"2022-08-15","close":19.9153},{"date":"2022-08-16","close":19.9065},{"date":"2022-08-17","close":20.1986},{"date":"2022-08-18","close":20.7474},{"date":"2022-08-19","close":20.3845},{"date":"2022-08-22","close":19.9773},{"date":"2022-08-23","close":19.8623},{"date":"2022-08-24","close":20.0924},{"date":"2022-08-25","close":20.1544},{"date":"2022-08-26","close":19.9331},{"date":"2022-08-29","close":19.5348},{"date":"2022-08-30","close":19.9862},{"date":"2022-08-31","close":19.6941},{"date":"2022-09-01","close":19.5613},{"date":"2022-09-02","close":19.6321},{"date":"2022-09-06","close":19.2958},{"date":"2022-09-07","close":19.6941},{"date":"2022-09-08","close":19.6941},{"date":"2022-09-09","close":20.1898},{"date":"2022-09-12","close":20.8271},{"date":"2022-09-13","close":19.6941},{"date":"2022-09-14","close":19.7915},{"date":"2022-09-15","close":19.5171},{"date":"2022-09-16","close":19.5348},{"date":"2022-09-19","close":19.402},{"date":"2022-09-20","close":19.4905},{"date":"2022-09-21","close":19.2869},{"date":"2022-09-22","close":19.1896},{"date":"2022-09-23","close":19.0303},{"date":"2022-09-26","close":18.6142},{"date":"2022-09-27","close":18.8001},{"date":"2022-09-28","close":19.2515},{"date":"2022-09-29","close":19.4994},{"date":"2022-09-30","close":19.3046},{"date":"2022-10-03","close":19.4551},{"date":"2022-10-04","close":19.9242},{"date":"2022-10-05","close":19.5702},{"date":"2022-10-06","close":18.9949},{"date":"2022-10-07","close":18.1363},{"date":"2022-10-10","close":17.7203},{"date":"2022-10-11","close":17.0387},{"date":"2022-10-12","close":16.6758},{"date":"2022-10-13","close":16.6935},{"date":"2022-10-14","close":16.3395},{"date":"2022-10-17","close":16.8971},{"date":"2022-10-18","close":17.1538},{"date":"2022-10-19","close":17.0564},{"date":"2022-10-20","close":17.2866},{"date":"2022-10-21","close":17.0918},{"date":"2022-10-24","close":17.5698},{"date":"2022-10-25","close":18.0832},{"date":"2022-10-26","close":18.154},{"date":"2022-10-27","close":17.5167},{"date":"2022-10-28","close":18.0832},{"date":"2022-10-31","close":17.8353},{"date":"2022-11-01","close":17.7291},{"date":"2022-11-02","close":16.189},{"date":"2022-11-03","close":16.3837},{"date":"2022-11-04","close":16.5962},{"date":"2022-11-07","close":16.3395},{"date":"2022-11-08","close":16.9502},{"date":"2022-11-09","close":16.9856},{"date":"2022-11-10","close":17.7026},{"date":"2022-11-11","close":17.7557},{"date":"2022-11-14","close":18.154},{"date":"2022-11-15","close":18.3487},{"date":"2022-11-16","close":17.8796},{"date":"2022-11-17","close":18.2336},{"date":"2022-11-18","close":18.0832},{"date":"2022-11-21","close":17.5078},{"date":"2022-11-22","close":17.26},{"date":"2022-11-23","close":17.4547},{"date":"2022-11-25","close":17.2688},{"date":"2022-11-28","close":16.8263},{"date":"2022-11-29","close":16.4811},{"date":"2022-11-30","close":16.9945},{"date":"2022-12-01","close":17.3662},{"date":"2022-12-02","close":17.2866},{"date":"2022-12-05","close":17.437},{"date":"2022-12-06","close":16.3395},{"date":"2022-12-07","close":15.7995},{"date":"2022-12-08","close":16.0031},{"date":"2022-12-09","close":15.95},{"date":"2022-12-12","close":16.5342},{"date":"2022-12-13","close":16.1801},{"date":"2022-12-14","close":15.711},{"date":"2022-12-15","close":15.2685},{"date":"2022-12-16","close":15.0914},{"date":"2022-12-19","close":15.0472},{"date":"2022-12-20","close":15.3481},{"date":"2022-12-21","close":15.3393},{"date":"2022-12-22","close":15.773},{"date":"2022-12-23","close":15.534},{"date":"2022-12-27","close":15.7287},{"date":"2022-12-28","close":15.3304},{"date":"2022-12-29","close":15.711},{"date":"2022-12-30","close":15.8349},{"date":"2023-01-03","close":15.4986},{"date":"2023-01-04","close":15.8261},{"date":"2023-01-05","close":15.3658},{"date":"2023-01-06","close":15.7199},{"date":"2023-01-09","close":16.3483},{"date":"2023-01-10","close":16.1978},{"date":"2023-01-11","close":16.3306},{"date":"2023-01-12","close":16.3749},{"date":"2023-01-13","close":16.4634},{"date":"2023-01-17","close":16.782},{"date":"2023-01-18","close":16.4722},{"date":"2023-01-19","close":16.5519},{"date":"2023-01-20","close":16.5696},{"date":"2023-01-23","close":17.1538},{"date":"2023-01-24","close":17.1095},{"date":"2023-01-25","close":17.0122},{"date":"2023-01-26","close":16.7643},{"date":"2023-01-27","close":16.7732},{"date":"2023-01-30","close":16.5253},{"date":"2023-01-31","close":16.9679},{"date":"2023-02-01","close":17.4901},{"date":"2023-02-02","close":18.092},{"date":"2023-02-03","close":18.0566},{"date":"2023-02-06","close":17.4813},{"date":"2023-02-07","close":16.0297},{"date":"2023-02-08","close":15.8792},{"date":"2023-02-09","close":15.711},{"date":"2023-02-10","close":15.6137},{"date":"2023-02-13","close":15.4809},{"date":"2023-02-14","close":15.6225},{"date":"2023-02-15","close":15.7553},{"date":"2023-02-16","close":15.2862},{"date":"2023-02-17","close":15.4366},{"date":"2023-02-21","close":15.3114},{"date":"2023-02-22","close":15.061},{"date":"2023-02-23","close":14.8285},{"date":"2023-02-24","close":14.578},{"date":"2023-02-27","close":14.4081},{"date":"2023-02-28","close":14.4439},{"date":"2023-03-01","close":14.4797},{"date":"2023-03-02","close":14.4171},{"date":"2023-03-03","close":14.6049},{"date":"2023-03-06","close":14.6675},{"date":"2023-03-07","close":14.3097},{"date":"2023-03-08","close":14.4171},{"date":"2023-03-09","close":14.0325},{"date":"2023-03-10","close":13.5406},{"date":"2023-03-13","close":12.7625},{"date":"2023-03-14","close":12.682},{"date":"2023-03-15","close":12.7357},{"date":"2023-03-16","close":13.2007},{"date":"2023-03-17","close":12.8609},{"date":"2023-03-20","close":12.6731},{"date":"2023-03-21","close":12.9503},{"date":"2023-03-22","close":12.8072},{"date":"2023-03-23","close":12.9414},{"date":"2023-03-24","close":12.9861},{"date":"2023-03-27","close":12.8877},{"date":"2023-03-28","close":12.9682},{"date":"2023-03-29","close":13.165},{"date":"2023-03-30","close":13.317},{"date":"2023-03-31","close":13.4869},{"date":"2023-04-03","close":13.0845},{"date":"2023-04-04","close":12.6283},{"date":"2023-04-05","close":12.6373},{"date":"2023-04-06","close":12.8519},{"date":"2023-04-10","close":10.1152},{"date":"2023-04-11","close":10.6071},{"date":"2023-04-12","close":10.0973},{"date":"2023-04-13","close":10.0526},{"date":"2023-04-14","close":9.8469},{"date":"2023-04-17","close":9.4891},{"date":"2023-04-18","close":9.1135},{"date":"2023-04-19","close":9.1672},{"date":"2023-04-20","close":9.3639},{"date":"2023-04-21","close":9.0777},{"date":"2023-04-24","close":8.9346},{"date":"2023-04-25","close":8.9168},{"date":"2023-04-26","close":8.9973},{"date":"2023-04-27","close":8.9973},{"date":"2023-04-28","close":9.1225},{"date":"2023-05-01","close":9.3818},{"date":"2023-05-02","close":9.1493},{"date":"2023-05-03","close":8.9883},{"date":"2023-05-04","close":8.872},{"date":"2023-05-05","close":8.8989},{"date":"2023-05-08","close":8.9346},{"date":"2023-05-09","close":8.7915},{"date":"2023-05-10","close":8.2549},{"date":"2023-05-11","close":7.6736},{"date":"2023-05-12","close":7.4858},{"date":"2023-05-15","close":7.298},{"date":"2023-05-16","close":7.2175},{"date":"2023-05-17","close":7.3874},{"date":"2023-05-18","close":7.6915},{"date":"2023-05-19","close":7.8167},{"date":"2023-05-22","close":7.9151},{"date":"2023-05-23","close":7.611},{"date":"2023-05-24","close":7.5216},{"date":"2023-05-25","close":7.6736},{"date":"2023-05-26","close":7.8078},{"date":"2023-05-30","close":7.6915},{"date":"2023-05-31","close":7.6647},{"date":"2023-06-01","close":7.9956},{"date":"2023-06-02","close":8.1744},{"date":"2023-06-05","close":7.9956},{"date":"2023-06-06","close":8.0403},{"date":"2023-06-07","close":8.237},{"date":"2023-06-08","close":8.237},{"date":"2023-06-09","close":8.2728},{"date":"2023-06-12","close":8.4875},{"date":"2023-06-13","close":8.6663},{"date":"2023-06-14","close":8.6127},{"date":"2023-06-15","close":8.7647},{"date":"2023-06-16","close":8.6574},{"date":"2023-06-20","close":8.4159},{"date":"2023-06-21","close":8.3533},{"date":"2023-06-22","close":8.3354},{"date":"2023-06-23","close":8.2639},{"date":"2023-06-26","close":8.2102},{"date":"2023-06-27","close":8.1834},{"date":"2023-06-28","close":8.1387},{"date":"2023-06-29","close":8.0939},{"date":"2023-06-30","close":8.1655},{"date":"2023-07-03","close":8.246},{"date":"2023-07-05","close":8.1297},{"date":"2023-07-06","close":8.398},{"date":"2023-07-07","close":8.568},{"date":"2023-07-10","close":8.7826},{"date":"2023-07-11","close":9.0151},{"date":"2023-07-12","close":9.203},{"date":"2023-07-13","close":9.2208},{"date":"2023-07-14","close":8.8631},{"date":"2023-07-17","close":9.0241},{"date":"2023-07-18","close":9.1314},{"date":"2023-07-19","close":9.2566},{"date":"2023-07-20","close":8.8452},{"date":"2023-07-21","close":8.7379},{"date":"2023-07-24","close":8.7826},{"date":"2023-07-25","close":8.8542},{"date":"2023-07-26","close":8.8989},{"date":"2023-07-27","close":8.8005},{"date":"2023-07-28","close":8.8989},{"date":"2023-07-31","close":8.9794},{"date":"2023-08-01","close":10.3924},{"date":"2023-08-02","close":9.9721},{"date":"2023-08-03","close":9.9989},{"date":"2023-08-04","close":10.0794},{"date":"2023-08-07","close":10.0079},{"date":"2023-08-08","close":10.0705},{"date":"2023-08-09","close":9.9542},{"date":"2023-08-10","close":9.9721},{"date":"2023-08-11","close":10.0258},{"date":"2023-08-14","close":9.9006},{"date":"2023-08-15","close":9.5696},{"date":"2023-08-16","close":9.507},{"date":"2023-08-17","close":9.7345},{"date":"2023-08-18","close":9.88},{"date":"2023-08-21","close":9.5525},{"date":"2023-08-22","close":9.5161},{"date":"2023-08-23","close":9.5616},{"date":"2023-08-24","close":9.4888},{"date":"2023-08-25","close":9.6162},{"date":"2023-08-28","close":9.5252},{"date":"2023-08-29","close":9.4343},{"date":"2023-08-30","close":9.5707},{"date":"2023-08-31","close":9.407},{"date":"2023-09-01","close":9.4252},{"date":"2023-09-05","close":9.2159},{"date":"2023-09-06","close":9.4706},{"date":"2023-09-07","close":9.1431},{"date":"2023-09-08","close":9.0249},{"date":"2023-09-11","close":9.1977},{"date":"2023-09-12","close":9.4343},{"date":"2023-09-13","close":9.5889},{"date":"2023-09-14","close":9.598},{"date":"2023-09-15","close":9.4524},{"date":"2023-09-18","close":9.3615},{"date":"2023-09-19","close":9.5707},{"date":"2023-09-20","close":9.6617},{"date":"2023-09-21","close":9.4434},{"date":"2023-09-22","close":9.1977},{"date":"2023-09-25","close":9.316},{"date":"2023-09-26","close":8.852},{"date":"2023-09-27","close":9.0158},{"date":"2023-09-28","close":9.1067},{"date":"2023-09-29","close":9.1977},{"date":"2023-10-02","close":9.3706},{"date":"2023-10-03","close":9.1158},{"date":"2023-10-04","close":8.9976},{"date":"2023-10-05","close":8.7701},{"date":"2023-10-06","close":8.9248},{"date":"2023-10-09","close":8.5063},{"date":"2023-10-10","close":8.7792},{"date":"2023-10-11","close":8.7064},{"date":"2023-10-12","close":8.3334},{"date":"2023-10-13","close":8.0787},{"date":"2023-10-16","close":8.1242},{"date":"2023-10-17","close":7.9695},{"date":"2023-10-18","close":7.8877},{"date":"2023-10-19","close":7.6602},{"date":"2023-10-20","close":7.4874},{"date":"2023-10-23","close":7.2144},{"date":"2023-10-24","close":7.0689},{"date":"2023-10-25","close":6.8323},{"date":"2023-10-26","close":6.614},{"date":"2023-10-27","close":6.5412},{"date":"2023-10-30","close":6.8141},{"date":"2023-10-31","close":7.1507},{"date":"2023-11-01","close":7.1235},{"date":"2023-11-02","close":9.2432},{"date":"2023-11-03","close":9.0249},{"date":"2023-11-06","close":8.852},{"date":"2023-11-07","close":8.9157},{"date":"2023-11-08","close":9.0067},{"date":"2023-11-09","close":8.852},{"date":"2023-11-10","close":8.943},{"date":"2023-11-13","close":8.9885},{"date":"2023-11-14","close":9.3433},{"date":"2023-11-15","close":9.5616},{"date":"2023-11-16","close":9.1977},{"date":"2023-11-17","close":9.2887},{"date":"2023-11-20","close":9.6253},{"date":"2023-11-21","close":9.7254},{"date":"2023-11-22","close":9.9164},{"date":"2023-11-24","close":9.9528},{"date":"2023-11-27","close":10.3713},{"date":"2023-11-28","close":10.5988},{"date":"2023-11-29","close":10.4168},{"date":"2023-11-30","close":10.3076},{"date":"2023-12-01","close":10.2985},{"date":"2023-12-04","close":10.0711},{"date":"2023-12-05","close":10.4168},{"date":"2023-12-06","close":10.5533},{"date":"2023-12-07","close":10.717},{"date":"2023-12-08","close":10.5897},{"date":"2023-12-11","close":10.4805},{"date":"2023-12-12","close":10.3167},{"date":"2023-12-13","close":10.5715},{"date":"2023-12-14","close":10.7898},{"date":"2023-12-15","close":11.0081},{"date":"2023-12-18","close":10.7534},{"date":"2023-12-19","close":10.999},{"date":"2023-12-20","close":10.8808},{"date":"2023-12-21","close":11.0809},{"date":"2023-12-22","close":11.0263},{"date":"2023-12-26","close":11.1173},{"date":"2023-12-27","close":11.1446},{"date":"2023-12-28","close":11.0809},{"date":"2023-12-29","close":10.9809},{"date":"2024-01-02","close":10.7534},{"date":"2024-01-03","close":10.4623},{"date":"2024-01-04","close":10.7352},{"date":"2024-01-05","close":10.5806},{"date":"2024-01-08","close":10.9445},{"date":"2024-01-09","close":10.9354},{"date":"2024-01-10","close":10.8353},{"date":"2024-01-11","close":10.6988},{"date":"2024-01-12","close":10.6169},{"date":"2024-01-16","close":10.4714},{"date":"2024-01-17","close":10.4441},{"date":"2024-01-18","close":10.6078},{"date":"2024-01-19","close":10.9445},{"date":"2024-01-22","close":11.1173},{"date":"2024-01-23","close":11.0718},{"date":"2024-01-24","close":10.9263},{"date":"2024-01-25","close":11.0172},{"date":"2024-01-26","close":10.9627},{"date":"2024-01-29","close":10.9172},{"date":"2024-01-30","close":10.6988},{"date":"2024-01-31","close":10.1803},{"date":"2024-02-01","close":10.4805},{"date":"2024-02-02","close":10.4532},{"date":"2024-02-05","close":11.0718},{"date":"2024-02-06","close":12.6457},{"date":"2024-02-07","close":12.4183},{"date":"2024-02-08","close":12.4365},{"date":"2024-02-09","close":12.5275},{"date":"2024-02-12","close":12.5184},{"date":"2024-02-13","close":12.1635},{"date":"2024-02-14","close":12.4729},{"date":"2024-02-15","close":12.3091},{"date":"2024-02-16","close":12.1544},{"date":"2024-02-20","close":12.1637},{"date":"2024-02-21","close":12.0622},{"date":"2024-02-22","close":12.385},{"date":"2024-02-23","close":12.0253},{"date":"2024-02-26","close":12.0991},{"date":"2024-02-27","close":12.2374},{"date":"2024-02-28","close":12.2282},{"date":"2024-02-29","close":12.5418},{"date":"2024-03-01","close":12.717},{"date":"2024-03-04","close":12.7539},{"date":"2024-03-05","close":12.3758},{"date":"2024-03-06","close":12.5325},{"date":"2024-03-07","close":12.5233},{"date":"2024-03-08","close":12.634},{"date":"2024-03-11","close":12.2651},{"date":"2024-03-12","close":12.1729},{"date":"2024-03-13","close":12.3573},{"date":"2024-03-14","close":11.8686},{"date":"2024-03-15","close":11.5366},{"date":"2024-03-18","close":11.7487},{"date":"2024-03-19","close":12.1452},{"date":"2024-03-20","close":12.4495},{"date":"2024-03-21","close":12.2006},{"date":"2024-03-22","close":11.9977},{"date":"2024-03-25","close":12.4495},{"date":"2024-03-26","close":12.2098},{"date":"2024-03-27","close":12.0069},{"date":"2024-03-28","close":12.0253},{"date":"2024-04-01","close":11.7856},{"date":"2024-04-02","close":11.6841},{"date":"2024-04-03","close":11.638},{"date":"2024-04-04","close":11.4351},{"date":"2024-04-05","close":11.5089},{"date":"2024-04-08","close":11.6565},{"date":"2024-04-09","close":11.5366},{"date":"2024-04-10","close":10.9925},{"date":"2024-04-11","close":10.7712},{"date":"2024-04-12","close":10.3746},{"date":"2024-04-15","close":10.0057},{"date":"2024-04-16","close":10.0057},{"date":"2024-04-17","close":9.766},{"date":"2024-04-18","close":9.8859},{"date":"2024-04-19","close":9.6092},{"date":"2024-04-22","close":9.7014},{"date":"2024-04-23","close":9.849},{"date":"2024-04-24","close":9.6369},{"date":"2024-04-25","close":9.6184},{"date":"2024-04-26","close":10.2455},{"date":"2024-04-29","close":10.2363},{"date":"2024-04-30","close":9.9781},{"date":"2024-05-01","close":10.1164},{"date":"2024-05-02","close":10.2547},{"date":"2024-05-03","close":10.1902},{"date":"2024-05-06","close":10.4945},{"date":"2024-05-07","close":9.1481},{"date":"2024-05-08","close":9.1112},{"date":"2024-05-09","close":9.1389},{"date":"2024-05-10","close":9.1666},{"date":"2024-05-13","close":9.2219},{"date":"2024-05-14","close":9.4155},{"date":"2024-05-15","close":9.2219},{"date":"2024-05-16","close":9.2034},{"date":"2024-05-17","close":9.2034},{"date":"2024-05-20","close":9.2219},{"date":"2024-05-21","close":9.2127},{"date":"2024-05-22","close":9.2127},{"date":"2024-05-23","close":9.2127},{"date":"2024-05-24","close":9.2588},{"date":"2024-05-28","close":9.3971},{"date":"2024-05-29","close":9.2034},{"date":"2024-05-30","close":9.2219},{"date":"2024-05-31","close":9.2127},{"date":"2024-06-03","close":9.0836},{"date":"2024-06-04","close":8.8807},{"date":"2024-06-05","close":9.1389},{"date":"2024-06-06","close":9.2588},{"date":"2024-06-07","close":9.2127},{"date":"2024-06-10","close":9.2219},{"date":"2024-06-11","close":9.3049},{"date":"2024-06-12","close":9.3326},{"date":"2024-06-13","close":9.268},{"date":"2024-06-14","close":9.2219},{"date":"2024-06-17","close":9.1297},{"date":"2024-06-18","close":9.2127},{"date":"2024-06-20","close":9.1297},{"date":"2024-06-21","close":9.2219},{"date":"2024-06-24","close":9.2957},{"date":"2024-06-25","close":9.4063},{"date":"2024-06-26","close":9.4801},{"date":"2024-06-27","close":9.4617},{"date":"2024-06-28","close":9.5723},{"date":"2024-07-01","close":9.3787},{"date":"2024-07-02","close":9.5723},{"date":"2024-07-03","close":9.7383},{"date":"2024-07-05","close":10.1349},{"date":"2024-07-08","close":10.2547},{"date":"2024-07-09","close":10.098},{"date":"2024-07-10","close":10.0703},{"date":"2024-07-11","close":10.1164},{"date":"2024-07-12","close":10.2179},{"date":"2024-07-15","close":10.2916},{"date":"2024-07-16","close":10.3746},{"date":"2024-07-17","close":10.3285},{"date":"2024-07-18","close":9.849},{"date":"2024-07-19","close":9.9504},{"date":"2024-07-22","close":10.0242},{"date":"2024-07-23","close":10.1441},{"date":"2024-07-24","close":9.9412},{"date":"2024-07-25","close":10.0334},{"date":"2024-07-26","close":10.0519},{"date":"2024-07-29","close":9.7568},{"date":"2024-07-30","close":10.181},{"date":"2024-07-31","close":10.4207},{"date":"2024-08-01","close":10.1349},{"date":"2024-08-02","close":9.9504},{"date":"2024-08-05","close":9.5631},{"date":"2024-08-06","close":9.6738},{"date":"2024-08-07","close":9.6645},{"date":"2024-08-08","close":9.766},{"date":"2024-08-09","close":9.8213},{"date":"2024-08-12","close":9.5723},{"date":"2024-08-13","close":9.8029},{"date":"2024-08-14","close":9.7383},{"date":"2024-08-15","close":9.9447},{"date":"2024-08-16","close":9.9635},{"date":"2024-08-19","close":10.0479},{"date":"2024-08-20","close":9.9447},{"date":"2024-08-21","close":10.1042},{"date":"2024-08-22","close":10.0854},{"date":"2024-08-23","close":10.2449},{"date":"2024-08-26","close":10.1042},{"date":"2024-08-27","close":10.1136},{"date":"2024-08-28","close":10.1699},{"date":"2024-08-29","close":10.123},{"date":"2024-08-30","close":10.0667},{"date":"2024-09-03","close":9.5882},{"date":"2024-09-04","close":9.5132},{"date":"2024-09-05","close":9.4193},{"date":"2024-09-06","close":9.0534},{"date":"2024-09-09","close":8.8377},{"date":"2024-09-10","close":9.1754},{"date":"2024-09-11","close":8.9596},{"date":"2024-09-12","close":9.1191},{"date":"2024-09-13","close":9.2598},{"date":"2024-09-16","close":9.0347},{"date":"2024-09-17","close":8.7814},{"date":"2024-09-18","close":8.6313},{"date":"2024-09-19","close":8.5468},{"date":"2024-09-20","close":8.3404},{"date":"2024-09-23","close":8.2091},{"date":"2024-09-24","close":8.7626},{"date":"2024-09-25","close":9.1473},{"date":"2024-09-26","close":9.1004},{"date":"2024-09-27","close":9.1191},{"date":"2024-09-30","close":9.1285},{"date":"2024-10-01","close":9.0347},{"date":"2024-10-02","close":9.0534},{"date":"2024-10-03","close":8.9784},{"date":"2024-10-04","close":8.9127},{"date":"2024-10-07","close":8.7063},{"date":"2024-10-08","close":8.6594},{"date":"2024-10-09","close":8.6594},{"date":"2024-10-10","close":8.9127},{"date":"2024-10-11","close":8.9596},{"date":"2024-10-14","close":8.9596},{"date":"2024-10-15","close":8.8752},{"date":"2024-10-16","close":9.0628},{"date":"2024-10-17","close":9.1473},{"date":"2024-10-18","close":9.0628},{"date":"2024-10-21","close":9.091},{"date":"2024-10-22","close":8.9033},{"date":"2024-10-23","close":8.6031},{"date":"2024-10-24","close":8.575},{"date":"2024-10-25","close":8.6031},{"date":"2024-10-28","close":8.969},{"date":"2024-10-29","close":9.0065},{"date":"2024-10-30","close":8.8564},{"date":"2024-10-31","close":8.6406},{"date":"2024-11-01","close":8.5656},{"date":"2024-11-04","close":8.5656},{"date":"2024-11-05","close":8.453},{"date":"2024-11-06","close":7.299},{"date":"2024-11-07","close":7.8338},{"date":"2024-11-08","close":7.618},{"date":"2024-11-11","close":7.9839},{"date":"2024-11-12","close":7.937},{"date":"2024-11-13","close":7.8901},{"date":"2024-11-14","close":7.8338},{"date":"2024-11-15","close":7.7025},{"date":"2024-11-18","close":7.8432},{"date":"2024-11-19","close":8.1528},{"date":"2024-11-20","close":8.134},{"date":"2024-11-21","close":8.2278},{"date":"2024-11-22","close":8.575},{"date":"2024-11-25","close":8.7251},{"date":"2024-11-26","close":8.7532},{"date":"2024-11-27","close":8.5374},{"date":"2024-11-29","close":8.7251},{"date":"2024-12-02","close":8.6594},{"date":"2024-12-03","close":8.9596},{"date":"2024-12-04","close":8.9315},{"date":"2024-12-05","close":8.6782},{"date":"2024-12-06","close":8.847},{"date":"2024-12-09","close":9.1097},{"date":"2024-12-10","close":8.8846},{"date":"2024-12-11","close":8.8189},{"date":"2024-12-12","close":8.6876},{"date":"2024-12-13","close":8.6688},{"date":"2024-12-16","close":8.6688},{"date":"2024-12-17","close":8.6313},{"date":"2024-12-18","close":8.3967},{"date":"2024-12-19","close":8.4812},{"date":"2024-12-20","close":8.7814},{"date":"2024-12-23","close":9.0441},{"date":"2024-12-24","close":9.1004},{"date":"2024-12-26","close":8.9502},{"date":"2024-12-27","close":8.847},{"date":"2024-12-30","close":8.8377},{"date":"2024-12-31","close":9.1379},{"date":"2025-01-02","close":9.3255},{"date":"2025-01-03","close":9.3724},{"date":"2025-01-06","close":9.6351},{"date":"2025-01-07","close":9.3912},{"date":"2025-01-08","close":9.2317},{"date":"2025-01-10","close":9.0628},{"date":"2025-01-13","close":9.682},{"date":"2025-01-14","close":9.9166},{"date":"2025-01-15","close":10.0854},{"date":"2025-01-16","close":9.8603},{"date":"2025-01-17","close":10.0761},{"date":"2025-01-21","close":10.3857},{"date":"2025-01-22","close":10.2262},{"date":"2025-01-23","close":10.1699},{"date":"2025-01-24","close":10.1886},{"date":"2025-01-27","close":9.7289},{"date":"2025-01-28","close":9.5882},{"date":"2025-01-29","close":9.6539},{"date":"2025-01-30","close":9.5694},{"date":"2025-01-31","close":9.5225},{"date":"2025-02-03","close":9.4944},{"date":"2025-02-04","close":10.001},{"date":"2025-02-05","close":10.6577},{"date":"2025-02-06","close":11.6053},{"date":"2025-02-07","close":11.4646},{"date":"2025-02-10","close":11.746},{"date":"2025-02-11","close":11.5396},{"date":"2025-02-12","close":11.2957},{"date":"2025-02-13","close":11.1737},{"date":"2025-02-14","close":11.0236},{"date":"2025-02-18","close":10.8735},{"date":"2025-02-19","close":10.7234},{"date":"2025-02-20","close":11.0284},{"date":"2025-02-21","close":10.8664},{"date":"2025-02-24","close":10.7997},{"date":"2025-02-25","close":10.7043},{"date":"2025-02-26","close":10.7234},{"date":"2025-02-27","close":10.4088},{"date":"2025-02-28","close":10.5042},{"date":"2025-03-03","close":10.161},{"date":"2025-03-04","close":10.0943},{"date":"2025-03-05","close":10.2563},{"date":"2025-03-06","close":10.0657},{"date":"2025-03-07","close":10.0276},{"date":"2025-03-10","close":9.7702},{"date":"2025-03-11","close":9.7321},{"date":"2025-03-12","close":9.7226},{"date":"2025-03-13","close":9.694},{"date":"2025-03-14","close":9.9227},{"date":"2025-03-17","close":10.0085},{"date":"2025-03-18","close":9.7321},{"date":"2025-03-19","close":9.6654},{"date":"2025-03-20","close":9.5605},{"date":"2025-03-21","close":9.4271},{"date":"2025-03-24","close":9.5414},{"date":"2025-03-25","close":9.4843},{"date":"2025-03-26","close":9.4366},{"date":"2025-03-27","close":9.3413},{"date":"2025-03-28","close":9.103},{"date":"2025-03-31","close":8.9791},{"date":"2025-04-01","close":9.0077},{"date":"2025-04-02","close":9.1506},{"date":"2025-04-03","close":8.5406},{"date":"2025-04-04","close":8.0735},{"date":"2025-04-07","close":7.9591},{"date":"2025-04-08","close":7.778},{"date":"2025-04-09","close":8.5311},{"date":"2025-04-10","close":8.226},{"date":"2025-04-11","close":8.4548},{"date":"2025-04-14","close":8.674},{"date":"2025-04-15","close":8.674},{"date":"2025-04-16","close":8.5311},{"date":"2025-04-17","close":8.5406},{"date":"2025-04-21","close":8.5406},{"date":"2025-04-22","close":8.798},{"date":"2025-04-23","close":8.96},{"date":"2025-04-24","close":9.0553},{"date":"2025-04-25","close":9.0172},{"date":"2025-04-28","close":9.0267},{"date":"2025-04-29","close":9.0172},{"date":"2025-04-30","close":8.9409},{"date":"2025-05-01","close":8.96},{"date":"2025-05-02","close":9.0172},{"date":"2025-05-05","close":8.8456},{"date":"2025-05-06","close":7.7685},{"date":"2025-05-07","close":8.0259},{"date":"2025-05-08","close":8.0449},{"date":"2025-05-09","close":8.207},{"date":"2025-05-12","close":8.4453},{"date":"2025-05-13","close":8.5597},{"date":"2025-05-14","close":8.4834},{"date":"2025-05-15","close":8.2928},{"date":"2025-05-16","close":8.2928},{"date":"2025-05-19","close":8.4739},{"date":"2025-05-20","close":8.4453},{"date":"2025-05-21","close":8.5406},{"date":"2025-05-22","close":8.4643},{"date":"2025-05-23","close":8.5501},{"date":"2025-05-27","close":8.9409},{"date":"2025-05-28","close":8.8933},{"date":"2025-05-29","close":9.122},{"date":"2025-05-30","close":8.9886},{"date":"2025-06-02","close":9.0458},{"date":"2025-06-03","close":9.1125},{"date":"2025-06-04","close":9.0363},{"date":"2025-06-05","close":9.0363},{"date":"2025-06-06","close":9.1792},{"date":"2025-06-09","close":9.0648},{"date":"2025-06-10","close":8.96},{"date":"2025-06-11","close":8.798},{"date":"2025-06-12","close":8.6359},{"date":"2025-06-13","close":8.4834},{"date":"2025-06-16","close":8.8647},{"date":"2025-06-17","close":8.6931},{"date":"2025-06-18","close":9.0077},{"date":"2025-06-20","close":8.9981},{"date":"2025-06-23","close":8.9123},{"date":"2025-06-24","close":9.2364},{"date":"2025-06-25","close":9.1316},{"date":"2025-06-26","close":9.2841},{"date":"2025-06-27","close":9.2936},{"date":"2025-06-30","close":9.3603},{"date":"2025-07-01","close":9.1697},{"date":"2025-07-02","close":9.3031},{"date":"2025-07-03","close":9.1888},{"date":"2025-07-07","close":9.1602},{"date":"2025-07-08","close":9.2746},{"date":"2025-07-09","close":9.2364},{"date":"2025-07-10","close":9.2078},{"date":"2025-07-11","close":8.8551},{"date":"2025-07-14","close":8.7026},{"date":"2025-07-15","close":8.5406},{"date":"2025-07-16","close":8.5978},{"date":"2025-07-17","close":10.2945},{"date":"2025-07-18","close":9.7988},{"date":"2025-07-21","close":10.3231},{"date":"2025-07-22","close":10.1324},{"date":"2025-07-23","close":10.2945},{"date":"2025-07-24","close":9.7511},{"date":"2025-07-25","close":9.9799},{"date":"2025-07-28","close":10.0085},{"date":"2025-07-29","close":9.3768},{"date":"2025-07-30","close":9.5075},{"date":"2025-07-31","close":9.3581},{"date":"2025-08-01","close":9.0406},{"date":"2025-08-04","close":9.3394},{"date":"2025-08-05","close":9.1246},{"date":"2025-08-06","close":9.3021},{"date":"2025-08-07","close":9.1059},{"date":"2025-08-08","close":9.1993},{"date":"2025-08-11","close":9.1807},{"date":"2025-08-12","close":9.2927},{"date":"2025-08-13","close":9.3768},{"date":"2025-08-14","close":9.1433},{"date":"2025-08-15","close":9.3435},{"date":"2025-08-18","close":9.3626},{"date":"2025-08-19","close":9.0098},{"date":"2025-08-20","close":8.6475},{"date":"2025-08-21","close":8.6761},{"date":"2025-08-22","close":8.781},{"date":"2025-08-25","close":8.7333},{"date":"2025-08-26","close":8.8668},{"date":"2025-08-27","close":8.9812},{"date":"2025-08-28","close":9.0384},{"date":"2025-08-29","close":9.191},{"date":"2025-09-02","close":8.8191},{"date":"2025-09-03","close":8.9812},{"date":"2025-09-04","close":9.2482},{"date":"2025-09-05","close":9.2196},{"date":"2025-09-08","close":9.2768},{"date":"2025-09-09","close":9.4293},{"date":"2025-09-10","close":9.5342},{"date":"2025-09-11","close":9.9632},{"date":"2025-09-12","close":9.7249},{"date":"2025-09-15","close":9.7439},{"date":"2025-09-16","close":9.7058},{"date":"2025-09-17","close":9.7058},{"date":"2025-09-18","close":9.6772},{"date":"2025-09-19","close":9.6677},{"date":"2025-09-22","close":9.763},{"date":"2025-09-23","close":9.5819},{"date":"2025-09-24","close":9.4198},{"date":"2025-09-25","close":9.1147},{"date":"2025-09-26","close":9.21},{"date":"2025-09-29","close":9.2196},{"date":"2025-09-30","close":9.0766},{"date":"2025-10-01","close":9.2863},{"date":"2025-10-02","close":9.2672},{"date":"2025-10-03","close":9.191},{"date":"2025-10-06","close":9.3054},{"date":"2025-10-07","close":9.1814},{"date":"2025-10-08","close":9.3054},{"date":"2025-10-09","close":9.2291},{"date":"2025-10-10","close":8.8573},{"date":"2025-10-13","close":8.9812},{"date":"2025-10-14","close":9.067},{"date":"2025-10-15","close":9.0193},{"date":"2025-10-16","close":8.8763},{"date":"2025-10-17","close":8.7143},{"date":"2025-10-20","close":8.7238},{"date":"2025-10-21","close":8.6666},{"date":"2025-10-22","close":8.514},{"date":"2025-10-23","close":8.6094},{"date":"2025-10-24","close":8.6284},{"date":"2025-10-27","close":8.6284},{"date":"2025-10-28","close":8.5331},{"date":"2025-10-29","close":8.5522},{"date":"2025-10-30","close":8.4282},{"date":"2025-10-31","close":8.514},{"date":"2025-11-03","close":8.4187},{"date":"2025-11-04","close":8.8859},{"date":"2025-11-05","close":9.2291},{"date":"2025-11-06","close":8.8001},{"date":"2025-11-07","close":8.8477},{"date":"2025-11-10","close":9.0956},{"date":"2025-11-11","close":9.0003},{"date":"2025-11-12","close":9.3149},{"date":"2025-11-13","close":8.9431},{"date":"2025-11-14","close":8.8477},{"date":"2025-11-17","close":8.7047},{"date":"2025-11-18","close":8.4759},{"date":"2025-11-19","close":8.352},{"date":"2025-11-20","close":8.0659},{"date":"2025-11-21","close":8.2661},{"date":"2025-11-24","close":8.3424},{"date":"2025-11-25","close":8.2661},{"date":"2025-11-26","close":8.4759},{"date":"2025-11-28","close":8.5808},{"date":"2025-12-01","close":8.228},{"date":"2025-12-02","close":8.1803},{"date":"2025-12-03","close":8.2566},{"date":"2025-12-04","close":8.2185},{"date":"2025-12-05","close":8.2757},{"date":"2025-12-08","close":8.4854},{"date":"2025-12-09","close":8.7047},{"date":"2025-12-10","close":8.7905},{"date":"2025-12-11","close":8.7333},{"date":"2025-12-12","close":8.657},{"date":"2025-12-15","close":8.4568},{"date":"2025-12-16","close":8.5903},{"date":"2025-12-17","close":8.4759},{"date":"2025-12-18","close":8.6666},{"date":"2025-12-19","close":8.6666},{"date":"2025-12-22","close":8.5045},{"date":"2025-12-23","close":8.4568},{"date":"2025-12-24","close":8.514},{"date":"2025-12-26","close":8.5045},{"date":"2025-12-29","close":8.4282},{"date":"2025-12-30","close":8.3424},{"date":"2025-12-31","close":8.3234},{"date":"2026-01-02","close":8.3329},{"date":"2026-01-05","close":8.5617},{"date":"2026-01-06","close":8.638},{"date":"2026-01-07","close":8.657},{"date":"2026-01-08","close":8.4473},{"date":"2026-01-09","close":8.4378},{"date":"2026-01-12","close":8.4187},{"date":"2026-01-13","close":8.4092},{"date":"2026-01-14","close":8.2852},{"date":"2026-01-15","close":8.2471},{"date":"2026-01-16","close":7.9706},{"date":"2026-01-20","close":7.9515},{"date":"2026-01-21","close":7.8276},{"date":"2026-01-22","close":7.9992},{"date":"2026-01-23","close":7.942},{"date":"2026-01-26","close":8.228},{"date":"2026-01-27","close":8.3901},{"date":"2026-01-28","close":8.2471},{"date":"2026-01-29","close":8.0564},{"date":"2026-01-30","close":7.9611},{"date":"2026-02-02","close":8.1231},{"date":"2026-02-03","close":7.0076},{"date":"2026-02-04","close":7.1602},{"date":"2026-02-05","close":7.1125},{"date":"2026-02-06","close":7.2841},{"date":"2026-02-09","close":7.4367},{"date":"2026-02-10","close":7.3699},{"date":"2026-02-11","close":7.3699},{"date":"2026-02-12","close":6.8932},{"date":"2026-02-13","close":6.9886},{"date":"2026-02-17","close":6.7025},{"date":"2026-02-18","close":6.8169},{"date":"2026-02-19","close":6.9504},{"date":"2026-02-20","close":7.0934},{"date":"2026-02-23","close":6.9661},{"date":"2026-02-24","close":7.1669},{"date":"2026-02-25","close":7.0934},{"date":"2026-02-26","close":7.0347},{"date":"2026-02-27","close":6.9955},{"date":"2026-03-02","close":7.3972},{"date":"2026-03-03","close":7.4706},{"date":"2026-03-04","close":7.7989},{"date":"2026-03-05","close":7.8283},{"date":"2026-03-06","close":7.8968},{"date":"2026-03-09","close":7.7597},{"date":"2026-03-10","close":7.8185},{"date":"2026-03-11","close":7.9948},{"date":"2026-03-12","close":8.0144},{"date":"2026-03-13","close":8.0438},{"date":"2026-03-16","close":8.2006},{"date":"2026-03-17","close":8.3377},{"date":"2026-03-18","close":8.1614},{"date":"2026-03-19","close":8.2985},{"date":"2026-03-20","close":8.1614},{"date":"2026-03-23","close":8.3475},{"date":"2026-03-24","close":8.3377},{"date":"2026-03-25","close":8.4945},{"date":"2026-03-26","close":8.3671},{"date":"2026-03-27","close":8.1614},{"date":"2026-03-30","close":8.1222},{"date":"2026-03-31","close":8.2398},{"date":"2026-04-01","close":8.4455},{"date":"2026-04-02","close":8.5337},{"date":"2026-04-06","close":8.6806},{"date":"2026-04-07","close":8.8864},{"date":"2026-04-08","close":8.8864},{"date":"2026-04-09","close":8.8766},{"date":"2026-04-10","close":8.6121},{"date":"2026-04-13","close":8.7002},{"date":"2026-04-14","close":8.5533},{"date":"2026-04-15","close":8.6806},{"date":"2026-04-16","close":8.7296},{"date":"2026-04-17","close":8.9158},{"date":"2026-04-20","close":9.1215},{"date":"2026-04-21","close":9.3077},{"date":"2026-04-22","close":9.2391},{"date":"2026-04-23","close":8.8864},{"date":"2026-04-24","close":8.8472},{"date":"2026-04-27","close":8.6904},{"date":"2026-04-28","close":8.5729},{"date":"2026-04-29","close":8.6219},{"date":"2026-04-30","close":9.0726},{"date":"2026-05-01","close":9.9641},{"date":"2026-05-04","close":9.9347},{"date":"2026-05-05","close":8.3377},{"date":"2026-05-06","close":8.3671},{"date":"2026-05-07","close":8.181},{"date":"2026-05-08","close":8.2496},{"date":"2026-05-11","close":8.4553},{"date":"2026-05-12","close":8.3083},{"date":"2026-05-13","close":8.2789},{"date":"2026-05-14","close":8.2594},{"date":"2026-05-15","close":7.985},{"date":"2026-05-18","close":8.034},{"date":"2026-05-19","close":7.9164},{"date":"2026-05-20","close":8.3181},{"date":"2026-05-21","close":8.5631},{"date":"2026-05-22","close":8.9354},{"date":"2026-05-26","close":8.8962},{"date":"2026-05-27","close":9.2293},{"date":"2026-05-28","close":9.5134},{"date":"2026-05-29","close":9.6408},{"date":"2026-06-01","close":9.9739},{"date":"2026-06-02","close":9.9445},{"date":"2026-06-03","close":9.8466},{"date":"2026-06-04","close":9.9641},{"date":"2026-06-05","close":9.4155},{"date":"2026-06-08","close":9.5722},{"date":"2026-06-09","close":9.3273},{"date":"2026-06-10","close":9.2097},{"date":"2026-06-11","close":9.2979},{"date":"2026-06-12","close":9.6114},{"date":"2026-06-15","close":9.4645},{"date":"2026-06-16","close":9.1705},{"date":"2026-06-17","close":8.8374},{"date":"2026-06-18","close":8.9256},{"date":"2026-06-22","close":8.8766},{"date":"2026-06-23","close":8.955},{"date":"2026-06-24","close":8.9354},{"date":"2026-06-25","close":8.8276},{"date":"2026-06-26","close":9.1999},{"date":"2026-06-29","close":9.2685},{"date":"2026-06-30","close":9.484},{"date":"2026-07-01","close":9.7094},{"date":"2026-07-02","close":9.5232},{"date":"2026-07-06","close":9.484},{"date":"2026-07-07","close":9.3959},{"date":"2026-07-08","close":9.4155},{"date":"2026-07-09","close":9.8368},{"date":"2026-07-10","close":9.9641},{"date":"2026-07-13","close":9.9739},{"date":"2026-07-14","close":9.7682},{"date":"2026-07-15","close":9.5918},{"date":"2026-07-16","close":9.533},{"date":"2026-07-17","close":9.5526},{"date":"2026-07-20","close":9.4057},{"date":"2026-07-21","close":9.6114},{"date":"2026-07-22","close":9.2489},{"date":"2026-07-23","close":9.3371},{"date":"2026-07-24","close":9.3861},{"date":"2026-07-27","close":9.582},{"date":"2026-07-28","close":9.5722},{"date":"2026-07-29","close":9.1999},{"date":"2026-07-30","close":9.0628},{"date":"2026-07-31","close":9.3861},{"date":"2026-08-03","close":9.6016},{"date":"2026-08-04","close":9.8368},{"date":"2026-08-05","close":9.68},{"date":"2026-08-06","close":9.6996},{"date":"2026-08-07","close":9.7388},{"date":"2026-08-10","close":9.7976},{"date":"2026-08-11","close":9.7486},{"date":"2026-08-12","close":9.9053},{"date":"2026-08-13","close":10.0621},{"date":"2026-08-14","close":10.1601},{"date":"2026-08-17","close":9.9347},{"date":"2026-08-18","close":9.6114},{"date":"2026-08-19","close":9.68},{"date":"2026-08-20","close":9.57},{"date":"2026-08-21","close":9.6},{"date":"2026-08-24","close":9.62},{"date":"2026-08-25","close":9.81},{"date":"2026-08-26","close":10.04},{"date":"2026-08-27","close":10.22},{"date":"2026-08-28","close":10.04},{"date":"2026-08-31","close":10.0},{"date":"2026-09-01","close":9.99},{"date":"2026-09-02","close":10.085},{"date":"2026-09-03","close":9.99},{"date":"2026-09-04","close":10.15},{"date":"2026-09-08","close":9.94},{"date":"2026-09-09","close":9.73},{"date":"2026-09-10","close":9.03},{"date":"2026-09-11","close":9.61},{"date":"2026-09-14","close":9.69},{"date":"2026-09-15","close":9.85},{"date":"2026-09-16","close":9.98},{"date":"2026-09-17","close":10.03},{"date":"2026-09-18","close":10.1},{"date":"2026-09-21","close":10.45},{"date":"2026-09-22","close":10.41},{"date":"2026-09-23","close":10.365},{"date":"2026-09-24","close":10.53},{"date":"2026-09-25","close":10.66},{"date":"2026-09-28","close":10.55},{"date":"2026-09-29","close":10.6},{"date":"2026-09-30","close":10.68},{"date":"2026-10-01","close":10.93},{"date":"2026-10-02","close":11.09},{"date":"2026-10-05","close":10.8},{"date":"2026-10-06","close":10.89},{"date":"2026-10-07","close":10.93},{"date":"2026-10-08","close":11.32},{"date":"2026-10-09","close":11.39},{"date":"2026-10-12","close":11.36},{"date":"2026-10-13","close":11.465},{"date":"2026-10-14","close":11.24},{"date":"2026-10-15","close":11.29},{"date":"2026-10-16","close":11.2},{"date":"2026-10-19","close":11.14},{"date":"2026-10-20","close":11.37},{"date":"2026-10-21","close":11.35},{"date":"2026-10-22","close":11.2}],"chart_data":[{"date":"2024-10-23","open":8.91,"high":8.91,"low":8.55,"close":8.6,"volume":16520,"rsi_14":38.1,"sma_20":9.54,"sma_60":9.99,"sma_120":10.17},{"date":"2024-10-24","open":8.58,"high":8.63,"low":8.51,"close":8.57,"volume":35012,"rsi_14":39.02,"sma_20":9.51,"sma_60":9.95,"sma_120":10.16},{"date":"2024-10-25","open":8.61,"high":8.64,"low":8.46,"close":8.6,"volume":45595,"rsi_14":46.21,"sma_20":9.48,"sma_60":9.92,"sma_120":10.14},{"date":"2024-10-28","open":8.88,"high":9.09,"low":8.79,"close":8.97,"volume":103353,"rsi_14":59.22,"sma_20":9.47,"sma_60":9.9,"sma_120":10.13},{"date":"2024-10-29","open":8.99,"high":9.24,"low":8.98,"close":9.01,"volume":140574,"rsi_14":60.11,"sma_20":9.47,"sma_60":9.89,"sma_120":10.13},{"date":"2024-10-30","open":9.11,"high":9.15,"low":8.8,"close":8.86,"volume":78052,"rsi_14":48.26,"sma_20":9.46,"sma_60":9.87,"sma_120":10.13},{"date":"2024-10-31","open":8.88,"high":8.88,"low":8.58,"close":8.64,"volume":94578,"rsi_14":41.05,"sma_20":9.44,"sma_60":9.85,"sma_120":10.12},{"date":"2024-11-01","open":8.61,"high":8.69,"low":8.49,"close":8.57,"volume":70502,"rsi_14":39.39,"sma_20":9.42,"sma_60":9.82,"sma_120":10.11},{"date":"2024-11-04","open":8.59,"high":8.73,"low":8.55,"close":8.57,"volume":72897,"rsi_14":41.27,"sma_20":9.42,"sma_60":9.8,"sma_120":10.11},{"date":"2024-11-05","open":8.43,"high":8.54,"low":8.4,"close":8.45,"volume":53979,"rsi_14":32.04,"sma_20":9.4,"sma_60":9.78,"sma_120":10.1},{"date":"2024-11-06","open":7.7,"high":7.85,"low":7.22,"close":7.3,"volume":455695,"rsi_14":16.61,"sma_20":9.33,"sma_60":9.73,"sma_120":10.08},{"date":"2024-11-07","open":7.37,"high":8.34,"low":7.36,"close":7.83,"volume":281194,"rsi_14":30.9,"sma_20":9.27,"sma_60":9.69,"sma_120":10.07},{"date":"2024-11-08","open":7.99,"high":7.99,"low":7.52,"close":7.62,"volume":95765,"rsi_14":28.37,"sma_20":9.2,"sma_60":9.65,"sma_120":10.05},{"date":"2024-11-11","open":7.76,"high":7.98,"low":7.76,"close":7.98,"volume":71583,"rsi_14":37.17,"sma_20":9.15,"sma_60":9.62,"sma_120":10.04},{"date":"2024-11-12","open":8.01,"high":8.08,"low":7.84,"close":7.94,"volume":73209,"rsi_14":40.0,"sma_20":9.1,"sma_60":9.58,"sma_120":10.02},{"date":"2024-11-13","open":7.94,"high":7.96,"low":7.86,"close":7.89,"volume":59827,"rsi_14":39.78,"sma_20":9.04,"sma_60":9.54,"sma_120":10.01},{"date":"2024-11-14","open":8.01,"high":8.06,"low":7.79,"close":7.83,"volume":101889,"rsi_14":38.61,"sma_20":8.97,"sma_60":9.5,"sma_120":10.0},{"date":"2024-11-15","open":7.82,"high":7.82,"low":7.63,"close":7.7,"volume":81275,"rsi_14":29.85,"sma_20":8.9,"sma_60":9.46,"sma_120":9.98},{"date":"2024-11-18","open":7.71,"high":7.89,"low":7.71,"close":7.84,"volume":38014,"rsi_14":32.08,"sma_20":8.83,"sma_60":9.42,"sma_120":9.97},{"date":"2024-11-19","open":7.96,"high":8.22,"low":7.88,"close":8.15,"volume":102472,"rsi_14":39.67,"sma_20":8.79,"sma_60":9.38,"sma_120":9.96},{"date":"2024-11-20","open":8.15,"high":8.19,"low":8.05,"close":8.13,"volume":61563,"rsi_14":42.11,"sma_20":8.76,"sma_60":9.35,"sma_120":9.95},{"date":"2024-11-21","open":8.14,"high":8.27,"low":8.14,"close":8.23,"volume":119143,"rsi_14":44.77,"sma_20":8.75,"sma_60":9.31,"sma_120":9.94},{"date":"2024-11-22","open":8.24,"high":8.61,"low":8.24,"close":8.57,"volume":62879,"rsi_14":50.13,"sma_20":8.74,"sma_60":9.28,"sma_120":9.93},{"date":"2024-11-25","open":8.73,"high":8.85,"low":8.67,"close":8.73,"volume":109953,"rsi_14":53.77,"sma_20":8.73,"sma_60":9.26,"sma_120":9.93},{"date":"2024-11-26","open":8.7,"high":8.81,"low":8.64,"close":8.75,"volume":69112,"rsi_14":79.25,"sma_20":8.72,"sma_60":9.25,"sma_120":9.92},{"date":"2024-11-27","open":8.67,"high":8.72,"low":8.47,"close":8.54,"volume":52572,"rsi_14":66.23,"sma_20":8.7,"sma_60":9.23,"sma_120":9.91},{"date":"2024-11-29","open":8.59,"high":8.76,"low":8.48,"close":8.73,"volume":37849,"rsi_14":75.88,"sma_20":8.71,"sma_60":9.22,"sma_120":9.91},{"date":"2024-12-02","open":8.6,"high":8.69,"low":8.58,"close":8.66,"volume":94199,"rsi_14":68.37,"sma_20":8.71,"sma_60":9.21,"sma_120":9.9},{"date":"2024-12-03","open":8.74,"high":9.01,"low":8.71,"close":8.96,"volume":81652,"rsi_14":74.44,"sma_20":8.73,"sma_60":9.21,"sma_120":9.9},{"date":"2024-12-04","open":8.98,"high":9.04,"low":8.83,"close":8.93,"volume":82321,"rsi_14":75.11,"sma_20":8.76,"sma_60":9.21,"sma_120":9.89},{"date":"2024-12-05","open":8.91,"high":8.93,"low":8.64,"close":8.68,"volume":56998,"rsi_14":68.6,"sma_20":8.83,"sma_60":9.2,"sma_120":9.89},{"date":"2024-12-06","open":8.74,"high":8.85,"low":8.7,"close":8.85,"volume":42365,"rsi_14":74.8,"sma_20":8.89,"sma_60":9.2,"sma_120":9.88},{"date":"2024-12-09","open":8.9,"high":9.24,"low":8.9,"close":9.11,"volume":95038,"rsi_14":76.06,"sma_20":8.96,"sma_60":9.19,"sma_120":9.88},{"date":"2024-12-10","open":9.09,"high":9.09,"low":8.88,"close":8.88,"volume":66551,"rsi_14":65.6,"sma_20":9.01,"sma_60":9.19,"sma_120":9.88},{"date":"2024-12-11","open":8.89,"high":8.91,"low":8.73,"close":8.82,"volume":34706,"rsi_14":64.31,"sma_20":9.06,"sma_60":9.19,"sma_120":9.87},{"date":"2024-12-12","open":8.73,"high":8.89,"low":8.67,"close":8.69,"volume":52739,"rsi_14":59.46,"sma_20":9.1,"sma_60":9.19,"sma_120":9.86},{"date":"2024-12-13","open":8.66,"high":8.76,"low":8.57,"close":8.67,"volume":34602,"rsi_14":52.23,"sma_20":9.15,"sma_60":9.2,"sma_120":9.86},{"date":"2024-12-16","open":8.69,"high":8.75,"low":8.66,"close":8.67,"volume":26438,"rsi_14":48.56,"sma_20":9.2,"sma_60":9.2,"sma_120":9.85},{"date":"2024-12-17","open":8.7,"high":8.75,"low":8.6,"close":8.63,"volume":49955,"rsi_14":46.89,"sma_20":9.24,"sma_60":9.21,"sma_120":9.84},{"date":"2024-12-18","open":8.64,"high":8.91,"low":8.4,"close":8.4,"volume":118951,"rsi_14":46.45,"sma_20":9.25,"sma_60":9.2,"sma_120":9.83},{"date":"2024-12-19","open":8.4,"high":8.65,"low":8.4,"close":8.48,"volume":66807,"rsi_14":43.5,"sma_20":9.27,"sma_60":9.19,"sma_120":9.82},{"date":"2024-12-20","open":8.54,"high":8.97,"low":8.54,"close":8.78,"volume":96895,"rsi_14":52.89,"sma_20":9.3,"sma_60":9.19,"sma_120":9.81},{"date":"2024-12-23","open":9.06,"high":9.1,"low":8.92,"close":9.04,"volume":120782,"rsi_14":52.04,"sma_20":9.33,"sma_60":9.18,"sma_120":9.8},{"date":"2024-12-24","open":8.99,"high":9.25,"low":8.99,"close":9.1,"volume":43562,"rsi_14":54.02,"sma_20":9.35,"sma_60":9.18,"sma_120":9.79},{"date":"2024-12-26","open":8.9,"high":9.04,"low":8.88,"close":8.95,"volume":171434,"rsi_14":56.81,"sma_20":9.36,"sma_60":9.18,"sma_120":9.78},{"date":"2024-12-27","open":8.91,"high":8.96,"low":8.71,"close":8.85,"volume":51584,"rsi_14":50.0,"sma_20":9.37,"sma_60":9.18,"sma_120":9.76},{"date":"2024-12-30","open":8.64,"high":8.87,"low":8.56,"close":8.84,"volume":96551,"rsi_14":41.9,"sma_20":9.38,"sma_60":9.18,"sma_120":9.75},{"date":"2024-12-31","open":9.01,"high":9.28,"low":9.01,"close":9.14,"volume":186121,"rsi_14":57.22,"sma_20":9.4,"sma_60":9.18,"sma_120":9.74},{"date":"2025-01-02","open":9.3,"high":9.64,"low":9.26,"close":9.33,"volume":174987,"rsi_14":63.41,"sma_20":9.42,"sma_60":9.19,"sma_120":9.73},{"date":"2025-01-03","open":9.33,"high":9.55,"low":9.33,"close":9.37,"volume":110075,"rsi_14":69.11,"sma_20":9.45,"sma_60":9.2,"sma_120":9.72},{"date":"2025-01-06","open":9.54,"high":9.75,"low":9.54,"close":9.64,"volume":116314,"rsi_14":73.73,"sma_20":9.5,"sma_60":9.22,"sma_120":9.71},{"date":"2025-01-07","open":9.65,"high":9.75,"low":9.37,"close":9.39,"volume":81039,"rsi_14":65.84,"sma_20":9.53,"sma_60":9.23,"sma_120":9.7},{"date":"2025-01-08","open":9.29,"high":9.29,"low":9.08,"close":9.23,"volume":83065,"rsi_14":62.5,"sma_20":9.53,"sma_60":9.23,"sma_120":9.7},{"date":"2025-01-10","open":9.06,"high":9.12,"low":8.88,"close":9.06,"volume":99186,"rsi_14":64.26,"sma_20":9.54,"sma_60":9.24,"sma_120":9.69},{"date":"2025-01-13","open":9.17,"high":9.69,"low":9.17,"close":9.68,"volume":230922,"rsi_14":70.92,"sma_20":9.59,"sma_60":9.25,"sma_120":9.68},{"date":"2025-01-14","open":9.91,"high":10.04,"low":9.83,"close":9.92,"volume":207669,"rsi_14":70.23,"sma_20":9.65,"sma_60":9.27,"sma_120":9.68},{"date":"2025-01-15","open":10.1,"high":10.16,"low":9.92,"close":10.09,"volume":84575,"rsi_14":69.2,"sma_20":9.73,"sma_60":9.28,"sma_120":9.68},{"date":"2025-01-16","open":10.05,"high":10.05,"low":9.86,"close":9.86,"volume":77578,"rsi_14":63.19,"sma_20":9.79,"sma_60":9.3,"sma_120":9.68},{"date":"2025-01-17","open":9.96,"high":10.08,"low":9.85,"close":10.08,"volume":52248,"rsi_14":69.11,"sma_20":9.87,"sma_60":9.31,"sma_120":9.68},{"date":"2025-01-21","open":10.4,"high":10.54,"low":10.31,"close":10.39,"volume":111100,"rsi_14":74.4,"sma_20":9.98,"sma_60":9.34,"sma_120":9.68},{"date":"2025-01-22","open":10.45,"high":10.51,"low":10.2,"close":10.23,"volume":76858,"rsi_14":71.02,"sma_20":10.07,"sma_60":9.37,"sma_120":9.68},{"date":"2025-01-23","open":10.2,"high":10.2,"low":10.01,"close":10.17,"volume":48196,"rsi_14":66.87,"sma_20":10.14,"sma_60":9.4,"sma_120":9.67},{"date":"2025-01-24","open":10.23,"high":10.29,"low":9.97,"close":10.19,"volume":64373,"rsi_14":64.99,"sma_20":10.2,"sma_60":9.43,"sma_120":9.67},{"date":"2025-01-27","open":9.75,"high":10.01,"low":9.67,"close":9.73,"volume":41791,"rsi_14":55.4,"sma_20":10.24,"sma_60":9.44,"sma_120":9.67},{"date":"2025-01-28","open":9.77,"high":9.82,"low":9.54,"close":9.59,"volume":86391,"rsi_14":49.26,"sma_20":10.27,"sma_60":9.45,"sma_120":9.67},{"date":"2025-01-29","open":9.61,"high":9.66,"low":9.44,"close":9.65,"volume":48994,"rsi_14":54.38,"sma_20":10.32,"sma_60":9.46,"sma_120":9.67},{"date":"2025-01-30","open":9.65,"high":9.69,"low":9.52,"close":9.57,"volume":39847,"rsi_14":55.77,"sma_20":10.35,"sma_60":9.48,"sma_120":9.66},{"date":"2025-01-31","open":9.66,"high":9.7,"low":9.48,"close":9.52,"volume":45689,"rsi_14":58.19,"sma_20":10.37,"sma_60":9.5,"sma_120":9.66},{"date":"2025-02-03","open":9.33,"high":9.67,"low":9.31,"close":9.49,"volume":75237,"rsi_14":45.76,"sma_20":10.38,"sma_60":9.51,"sma_120":9.66},{"date":"2025-02-04","open":9.68,"high":10.32,"low":9.45,"close":10.0,"volume":645729,"rsi_14":51.7,"sma_20":10.42,"sma_60":9.54,"sma_120":9.66},{"date":"2025-02-05","open":10.16,"high":10.84,"low":10.15,"close":10.66,"volume":230806,"rsi_14":59.62,"sma_20":10.47,"sma_60":9.6,"sma_120":9.66},{"date":"2025-02-06","open":11.15,"high":11.61,"low":11.05,"close":11.61,"volume":167824,"rsi_14":73.6,"sma_20":10.59,"sma_60":9.67,"sma_120":9.68},{"date":"2025-02-07","open":11.65,"high":11.65,"low":11.27,"close":11.46,"volume":114606,"rsi_14":69.17,"sma_20":10.71,"sma_60":9.74,"sma_120":9.69},{"date":"2025-02-10","open":11.76,"high":11.93,"low":11.49,"close":11.75,"volume":179108,"rsi_14":68.93,"sma_20":10.85,"sma_60":9.8,"sma_120":9.71},{"date":"2025-02-11","open":11.72,"high":11.76,"low":11.38,"close":11.54,"volume":69070,"rsi_14":68.04,"sma_20":10.95,"sma_60":9.87,"sma_120":9.72},{"date":"2025-02-12","open":11.35,"high":11.37,"low":11.16,"close":11.3,"volume":83652,"rsi_14":64.71,"sma_20":11.02,"sma_60":9.93,"sma_120":9.73},{"date":"2025-02-13","open":11.31,"high":11.31,"low":10.92,"close":11.17,"volume":53711,"rsi_14":62.53,"sma_20":11.08,"sma_60":9.99,"sma_120":9.74},{"date":"2025-02-14","open":11.24,"high":11.26,"low":10.78,"close":11.02,"volume":59080,"rsi_14":67.88,"sma_20":11.14,"sma_60":10.05,"sma_120":9.75},{"date":"2025-02-18","open":11.02,"high":11.08,"low":10.75,"close":10.87,"volume":103388,"rsi_14":67.7,"sma_20":11.19,"sma_60":10.1,"sma_120":9.76},{"date":"2025-02-19","open":10.86,"high":10.91,"low":10.46,"close":10.72,"volume":170525,"rsi_14":64.39,"sma_20":11.21,"sma_60":10.14,"sma_120":9.76},{"date":"2025-02-20","open":10.75,"high":11.09,"low":10.49,"close":11.03,"volume":108686,"rsi_14":67.08,"sma_20":11.24,"sma_60":10.19,"sma_120":9.77},{"date":"2025-02-21","open":11.15,"high":11.53,"low":10.8,"close":10.87,"volume":145713,"rsi_14":65.13,"sma_20":11.27,"sma_60":10.24,"sma_120":9.77},{"date":"2025-02-24","open":10.98,"high":11.1,"low":10.73,"close":10.8,"volume":84785,"rsi_14":64.51,"sma_20":11.29,"sma_60":10.27,"sma_120":9.78},{"date":"2025-02-25","open":10.62,"high":10.83,"low":10.53,"close":10.7,"volume":75514,"rsi_14":57.64,"sma_20":11.33,"sma_60":10.31,"sma_120":9.78},{"date":"2025-02-26","open":10.72,"high":10.9,"low":10.68,"close":10.72,"volume":49913,"rsi_14":48.2,"sma_20":11.38,"sma_60":10.34,"sma_120":9.79},{"date":"2025-02-27","open":10.72,"high":10.72,"low":10.41,"close":10.41,"volume":58455,"rsi_14":19.41,"sma_20":11.42,"sma_60":10.37,"sma_120":9.8},{"date":"2025-02-28","open":10.32,"high":10.52,"low":10.28,"close":10.5,"volume":50022,"rsi_14":24.14,"sma_20":11.46,"sma_60":10.4,"sma_120":9.81},{"date":"2025-03-03","open":10.5,"high":10.54,"low":10.02,"close":10.16,"volume":82695,"rsi_14":10.92,"sma_20":11.48,"sma_60":10.42,"sma_120":9.81},{"date":"2025-03-04","open":10.05,"high":10.14,"low":9.83,"close":10.09,"volume":105437,"rsi_14":11.66,"sma_20":11.51,"sma_60":10.44,"sma_120":9.82},{"date":"2025-03-05","open":10.09,"high":10.28,"low":10.03,"close":10.26,"volume":33531,"rsi_14":20.09,"sma_20":11.51,"sma_60":10.46,"sma_120":9.83},{"date":"2025-03-06","open":10.1,"high":10.26,"low":9.97,"close":10.07,"volume":45179,"rsi_14":19.46,"sma_20":11.47,"sma_60":10.48,"sma_120":9.84},{"date":"2025-03-07","open":10.17,"high":10.33,"low":9.92,"close":10.03,"volume":74331,"rsi_14":20.57,"sma_20":11.38,"sma_60":10.5,"sma_120":9.85},{"date":"2025-03-10","open":9.88,"high":9.89,"low":9.72,"close":9.77,"volume":95295,"rsi_14":19.55,"sma_20":11.28,"sma_60":10.51,"sma_120":9.85},{"date":"2025-03-11","open":9.66,"high":9.99,"low":9.63,"close":9.73,"volume":69595,"rsi_14":20.67,"sma_20":11.16,"sma_60":10.52,"sma_120":9.86},{"date":"2025-03-12","open":9.9,"high":9.91,"low":9.68,"close":9.72,"volume":60253,"rsi_14":14.87,"sma_20":11.06,"sma_60":10.53,"sma_120":9.86},{"date":"2025-03-13","open":9.72,"high":9.87,"low":9.61,"close":9.69,"volume":79364,"rsi_14":16.02,"sma_20":10.97,"sma_60":10.55,"sma_120":9.87},{"date":"2025-03-14","open":9.95,"high":10.19,"low":9.88,"close":9.92,"volume":102118,"rsi_14":26.77,"sma_20":10.89,"sma_60":10.57,"sma_120":9.88},{"date":"2025-03-17","open":9.86,"high":10.17,"low":9.86,"close":10.01,"volume":85297,"rsi_14":31.47,"sma_20":10.83,"sma_60":10.59,"sma_120":9.9},{"date":"2025-03-18","open":9.96,"high":9.96,"low":9.71,"close":9.73,"volume":82450,"rsi_14":26.79,"sma_20":10.76,"sma_60":10.61,"sma_120":9.91},{"date":"2025-03-19","open":9.69,"high":9.86,"low":9.61,"close":9.67,"volume":135909,"rsi_14":30.3,"sma_20":10.7,"sma_60":10.63,"sma_120":9.91},{"date":"2025-03-20","open":9.44,"high":9.75,"low":9.44,"close":9.56,"volume":91050,"rsi_14":25.13,"sma_20":10.62,"sma_60":10.64,"sma_120":9.92},{"date":"2025-03-21","open":9.44,"high":9.57,"low":9.39,"close":9.43,"volume":52549,"rsi_14":28.25,"sma_20":10.54,"sma_60":10.65,"sma_120":9.92},{"date":"2025-03-24","open":9.43,"high":9.61,"low":9.42,"close":9.54,"volume":56161,"rsi_14":34.07,"sma_20":10.48,"sma_60":10.66,"sma_120":9.92},{"date":"2025-03-25","open":9.54,"high":9.65,"low":9.48,"close":9.48,"volume":52740,"rsi_14":26.32,"sma_20":10.41,"sma_60":10.66,"sma_120":9.92},{"date":"2025-03-26","open":9.42,"high":9.56,"low":9.41,"close":9.44,"volume":34395,"rsi_14":28.85,"sma_20":10.35,"sma_60":10.67,"sma_120":9.92},{"date":"2025-03-27","open":9.49,"high":9.51,"low":9.31,"close":9.34,"volume":43865,"rsi_14":27.78,"sma_20":10.29,"sma_60":10.67,"sma_120":9.93},{"date":"2025-03-28","open":9.38,"high":9.5,"low":9.03,"close":9.1,"volume":81668,"rsi_14":28.12,"sma_20":10.22,"sma_60":10.68,"sma_120":9.93},{"date":"2025-03-31","open":8.96,"high":9.13,"low":8.81,"close":8.98,"volume":95495,"rsi_14":26.63,"sma_20":10.15,"sma_60":10.67,"sma_120":9.92},{"date":"2025-04-01","open":9.02,"high":9.12,"low":8.93,"close":9.01,"volume":82747,"rsi_14":28.07,"sma_20":10.1,"sma_60":10.66,"sma_120":9.93},{"date":"2025-04-02","open":8.91,"high":9.27,"low":8.9,"close":9.15,"volume":83384,"rsi_14":34.43,"sma_20":10.04,"sma_60":10.66,"sma_120":9.93},{"date":"2025-04-03","open":8.86,"high":8.86,"low":8.35,"close":8.54,"volume":158506,"rsi_14":17.49,"sma_20":9.96,"sma_60":10.63,"sma_120":9.93},{"date":"2025-04-04","open":8.35,"high":8.35,"low":7.76,"close":8.07,"volume":129326,"rsi_14":11.41,"sma_20":9.86,"sma_60":10.61,"sma_120":9.92},{"date":"2025-04-07","open":7.83,"high":8.34,"low":7.71,"close":7.96,"volume":138254,"rsi_14":12.2,"sma_20":9.76,"sma_60":10.58,"sma_120":9.91},{"date":"2025-04-08","open":8.17,"high":8.26,"low":7.7,"close":7.78,"volume":100624,"rsi_14":11.63,"sma_20":9.66,"sma_60":10.56,"sma_120":9.9},{"date":"2025-04-09","open":7.83,"high":8.68,"low":7.78,"close":8.53,"volume":86438,"rsi_14":33.44,"sma_20":9.6,"sma_60":10.54,"sma_120":9.89},{"date":"2025-04-10","open":8.3,"high":8.33,"low":8.01,"close":8.23,"volume":76878,"rsi_14":31.69,"sma_20":9.52,"sma_60":10.5,"sma_120":9.88},{"date":"2025-04-11","open":8.23,"high":8.81,"low":8.23,"close":8.45,"volume":127323,"rsi_14":33.99,"sma_20":9.44,"sma_60":10.47,"sma_120":9.88},{"date":"2025-04-14","open":8.54,"high":8.88,"low":8.54,"close":8.67,"volume":144661,"rsi_14":38.61,"sma_20":9.37,"sma_60":10.45,"sma_120":9.87},{"date":"2025-04-15","open":8.63,"high":8.87,"low":8.63,"close":8.67,"volume":161124,"rsi_14":39.13,"sma_20":9.32,"sma_60":10.42,"sma_120":9.87},{"date":"2025-04-16","open":8.57,"high":8.91,"low":8.47,"close":8.53,"volume":176181,"rsi_14":38.61,"sma_20":9.26,"sma_60":10.39,"sma_120":9.86},{"date":"2025-04-17","open":8.6,"high":8.6,"low":8.44,"close":8.54,"volume":61770,"rsi_14":41.55,"sma_20":9.2,"sma_60":10.35,"sma_120":9.86},{"date":"2025-04-21","open":8.46,"high":8.65,"low":8.46,"close":8.54,"volume":105780,"rsi_14":43.15,"sma_20":9.16,"sma_60":10.32,"sma_120":9.86},{"date":"2025-04-22","open":8.69,"high":8.95,"low":8.62,"close":8.8,"volume":125324,"rsi_14":46.94,"sma_20":9.12,"sma_60":10.29,"sma_120":9.86},{"date":"2025-04-23","open":9.19,"high":9.27,"low":8.84,"close":8.96,"volume":125918,"rsi_14":47.24,"sma_20":9.09,"sma_60":10.28,"sma_120":9.86},{"date":"2025-04-24","open":8.99,"high":9.18,"low":8.95,"close":9.06,"volume":104808,"rsi_14":58.77,"sma_20":9.07,"sma_60":10.27,"sma_120":9.86},{"date":"2025-04-25","open":9.0,"high":9.1,"low":8.96,"close":9.02,"volume":88979,"rsi_14":68.82,"sma_20":9.05,"sma_60":10.25,"sma_120":9.86},{"date":"2025-04-28","open":9.03,"high":9.12,"low":8.94,"close":9.03,"volume":99886,"rsi_14":72.22,"sma_20":9.05,"sma_60":10.24,"sma_120":9.86},{"date":"2025-04-29","open":8.99,"high":9.08,"low":8.96,"close":9.02,"volume":67848,"rsi_14":77.78,"sma_20":9.05,"sma_60":10.23,"sma_120":9.86},{"date":"2025-04-30","open":8.92,"high":9.01,"low":8.78,"close":8.94,"volume":81777,"rsi_14":63.19,"sma_20":9.05,"sma_60":10.22,"sma_120":9.87},{"date":"2025-05-01","open":9.03,"high":9.38,"low":8.96,"close":8.96,"volume":50643,"rsi_14":78.95,"sma_20":9.04,"sma_60":10.2,"sma_120":9.87},{"date":"2025-05-02","open":9.13,"high":9.19,"low":9.01,"close":9.02,"volume":64174,"rsi_14":75.65,"sma_20":9.06,"sma_60":10.16,"sma_120":9.88},{"date":"2025-05-05","open":8.98,"high":9.06,"low":8.83,"close":8.85,"volume":52623,"rsi_14":58.18,"sma_20":9.1,"sma_60":10.11,"sma_120":9.89},{"date":"2025-05-06","open":8.39,"high":8.39,"low":7.64,"close":7.77,"volume":262334,"rsi_14":28.7,"sma_20":9.09,"sma_60":10.04,"sma_120":9.89},{"date":"2025-05-07","open":8.21,"high":8.21,"low":7.92,"close":8.03,"volume":114271,"rsi_14":38.72,"sma_20":9.11,"sma_60":9.98,"sma_120":9.89},{"date":"2025-05-08","open":8.25,"high":8.29,"low":7.95,"close":8.04,"volume":114754,"rsi_14":38.98,"sma_20":9.08,"sma_60":9.91,"sma_120":9.89},{"date":"2025-05-09","open":8.07,"high":8.29,"low":8.03,"close":8.21,"volume":41470,"rsi_14":43.08,"sma_20":9.08,"sma_60":9.86,"sma_120":9.89},{"date":"2025-05-12","open":8.47,"high":8.52,"low":8.36,"close":8.45,"volume":53756,"rsi_14":42.63,"sma_20":9.08,"sma_60":9.8,"sma_120":9.9},{"date":"2025-05-13","open":8.37,"high":8.56,"low":8.35,"close":8.56,"volume":47896,"rsi_14":41.46,"sma_20":9.07,"sma_60":9.76,"sma_120":9.9},{"date":"2025-05-14","open":8.59,"high":8.6,"low":8.42,"close":8.48,"volume":40164,"rsi_14":37.7,"sma_20":9.06,"sma_60":9.71,"sma_120":9.91},{"date":"2025-05-15","open":8.37,"high":8.43,"low":8.27,"close":8.29,"volume":29258,"rsi_14":35.38,"sma_20":9.05,"sma_60":9.67,"sma_120":9.91},{"date":"2025-05-16","open":8.35,"high":8.39,"low":8.26,"close":8.29,"volume":27785,"rsi_14":35.14,"sma_20":9.04,"sma_60":9.62,"sma_120":9.91},{"date":"2025-05-19","open":8.29,"high":8.48,"low":8.25,"close":8.47,"volume":57179,"rsi_14":39.71,"sma_20":9.03,"sma_60":9.58,"sma_120":9.91},{"date":"2025-05-20","open":8.51,"high":8.51,"low":8.39,"close":8.45,"volume":25006,"rsi_14":40.44,"sma_20":9.02,"sma_60":9.54,"sma_120":9.91},{"date":"2025-05-21","open":8.33,"high":8.74,"low":8.33,"close":8.54,"volume":99420,"rsi_14":42.14,"sma_20":8.99,"sma_60":9.5,"sma_120":9.9},{"date":"2025-05-22","open":8.47,"high":8.53,"low":8.44,"close":8.46,"volume":18604,"rsi_14":39.72,"sma_20":8.96,"sma_60":9.46,"sma_120":9.9},{"date":"2025-05-23","open":8.35,"high":8.7,"low":8.35,"close":8.55,"volume":66949,"rsi_14":44.32,"sma_20":8.94,"sma_60":9.43,"sma_120":9.9},{"date":"2025-05-27","open":8.75,"high":8.94,"low":8.73,"close":8.94,"volume":89314,"rsi_14":80.6,"sma_20":8.93,"sma_60":9.4,"sma_120":9.9},{"date":"2025-05-28","open":8.88,"high":8.93,"low":8.84,"close":8.89,"volume":49244,"rsi_14":75.42,"sma_20":8.93,"sma_60":9.38,"sma_120":9.9},{"date":"2025-05-29","open":8.95,"high":9.14,"low":8.9,"close":9.12,"volume":39714,"rsi_14":78.11,"sma_20":8.94,"sma_60":9.36,"sma_120":9.9},{"date":"2025-05-30","open":9.05,"high":9.06,"low":8.93,"close":8.99,"volume":39096,"rsi_14":70.71,"sma_20":8.94,"sma_60":9.34,"sma_120":9.9},{"date":"2025-06-02","open":8.94,"high":9.07,"low":8.93,"close":9.05,"volume":47265,"rsi_14":67.6,"sma_20":8.94,"sma_60":9.32,"sma_120":9.9},{"date":"2025-06-03","open":8.98,"high":9.2,"low":8.95,"close":9.11,"volume":55258,"rsi_14":66.67,"sma_20":8.95,"sma_60":9.3,"sma_120":9.9},{"date":"2025-06-04","open":9.12,"high":9.16,"low":9.01,"close":9.04,"volume":60656,"rsi_14":66.67,"sma_20":9.02,"sma_60":9.29,"sma_120":9.9},{"date":"2025-06-05","open":9.03,"high":9.08,"low":8.99,"close":9.04,"volume":29077,"rsi_14":75.32,"sma_20":9.07,"sma_60":9.28,"sma_120":9.9},{"date":"2025-06-06","open":9.07,"high":9.29,"low":8.98,"close":9.18,"volume":56451,"rsi_14":77.51,"sma_20":9.13,"sma_60":9.27,"sma_120":9.9},{"date":"2025-06-09","open":9.18,"high":9.24,"low":9.06,"close":9.06,"volume":45423,"rsi_14":69.14,"sma_20":9.18,"sma_60":9.26,"sma_120":9.9},{"date":"2025-06-10","open":9.05,"high":9.05,"low":8.86,"close":8.96,"volume":39045,"rsi_14":65.88,"sma_20":9.21,"sma_60":9.24,"sma_120":9.91},{"date":"2025-06-11","open":8.96,"high":9.05,"low":8.8,"close":8.8,"volume":44301,"rsi_14":57.63,"sma_20":9.22,"sma_60":9.22,"sma_120":9.9},{"date":"2025-06-12","open":8.59,"high":8.74,"low":8.58,"close":8.64,"volume":33173,"rsi_14":54.84,"sma_20":9.23,"sma_60":9.2,"sma_120":9.9},{"date":"2025-06-13","open":8.51,"high":8.57,"low":8.4,"close":8.48,"volume":44137,"rsi_14":48.19,"sma_20":9.24,"sma_60":9.18,"sma_120":9.9},{"date":"2025-06-16","open":8.89,"high":8.94,"low":8.79,"close":8.86,"volume":42978,"rsi_14":47.92,"sma_20":9.27,"sma_60":9.17,"sma_120":9.91},{"date":"2025-06-17","open":8.91,"high":8.91,"low":8.64,"close":8.69,"volume":32042,"rsi_14":44.88,"sma_20":9.28,"sma_60":9.16,"sma_120":9.9},{"date":"2025-06-18","open":9.0,"high":9.09,"low":8.95,"close":9.01,"volume":69619,"rsi_14":47.2,"sma_20":9.31,"sma_60":9.15,"sma_120":9.9},{"date":"2025-06-20","open":9.07,"high":9.08,"low":8.86,"close":9.0,"volume":78745,"rsi_14":50.25,"sma_20":9.33,"sma_60":9.14,"sma_120":9.9},{"date":"2025-06-23","open":8.92,"high":8.94,"low":8.72,"close":8.91,"volume":50224,"rsi_14":46.45,"sma_20":9.35,"sma_60":9.13,"sma_120":9.9},{"date":"2025-06-24","open":9.08,"high":9.24,"low":9.06,"close":9.24,"volume":49109,"rsi_14":52.8,"sma_20":9.39,"sma_60":9.13,"sma_120":9.9},{"date":"2025-06-25","open":9.18,"high":9.18,"low":9.09,"close":9.13,"volume":32122,"rsi_14":52.13,"sma_20":9.4,"sma_60":9.13,"sma_120":9.9},{"date":"2025-06-26","open":9.21,"high":9.33,"low":9.17,"close":9.28,"volume":51932,"rsi_14":55.18,"sma_20":9.42,"sma_60":9.13,"sma_120":9.9},{"date":"2025-06-27","open":9.3,"high":9.3,"low":9.12,"close":9.29,"volume":18555,"rsi_14":52.53,"sma_20":9.43,"sma_60":9.14,"sma_120":9.9},{"date":"2025-06-30","open":9.35,"high":9.39,"low":9.26,"close":9.36,"volume":42909,"rsi_14":56.68,"sma_20":9.45,"sma_60":9.14,"sma_120":9.9},{"date":"2025-07-01","open":9.3,"high":9.32,"low":9.15,"close":9.17,"volume":39120,"rsi_14":54.56,"sma_20":9.46,"sma_60":9.15,"sma_120":9.89},{"date":"2025-07-02","open":9.31,"high":9.31,"low":9.15,"close":9.3,"volume":63081,"rsi_14":61.13,"sma_20":9.47,"sma_60":9.17,"sma_120":9.89},{"date":"2025-07-03","open":9.29,"high":9.29,"low":9.15,"close":9.19,"volume":35905,"rsi_14":62.45,"sma_20":9.47,"sma_60":9.2,"sma_120":9.89},{"date":"2025-07-07","open":9.19,"high":9.27,"low":9.13,"close":9.16,"volume":67573,"rsi_14":66.14,"sma_20":9.48,"sma_60":9.22,"sma_120":9.89},{"date":"2025-07-08","open":9.12,"high":9.35,"low":9.12,"close":9.27,"volume":64928,"rsi_14":61.2,"sma_20":9.48,"sma_60":9.23,"sma_120":9.88},{"date":"2025-07-09","open":9.21,"high":9.35,"low":9.15,"close":9.24,"volume":77289,"rsi_14":66.01,"sma_20":9.49,"sma_60":9.25,"sma_120":9.88},{"date":"2025-07-10","open":9.25,"high":9.31,"low":9.2,"close":9.21,"volume":59358,"rsi_14":57.09,"sma_20":9.51,"sma_60":9.26,"sma_120":9.87},{"date":"2025-07-11","open":9.13,"high":9.15,"low":8.84,"close":8.86,"volume":41610,"rsi_14":45.92,"sma_20":9.51,"sma_60":9.27,"sma_120":9.86},{"date":"2025-07-14","open":8.73,"high":8.82,"low":8.69,"close":8.7,"volume":40887,"rsi_14":44.36,"sma_20":9.51,"sma_60":9.27,"sma_120":9.84},{"date":"2025-07-15","open":8.73,"high":8.73,"low":8.54,"close":8.54,"volume":41733,"rsi_14":28.9,"sma_20":9.52,"sma_60":9.27,"sma_120":9.83},{"date":"2025-07-16","open":8.52,"high":8.63,"low":8.47,"close":8.6,"volume":65949,"rsi_14":33.33,"sma_20":9.5,"sma_60":9.27,"sma_120":9.81},{"date":"2025-07-17","open":8.59,"high":10.61,"low":8.59,"close":10.29,"volume":1017386,"rsi_14":66.06,"sma_20":9.59,"sma_60":9.3,"sma_120":9.81},{"date":"2025-07-18","open":10.87,"high":10.96,"low":9.62,"close":9.8,"volume":633228,"rsi_14":56.96,"sma_20":9.63,"sma_60":9.32,"sma_120":9.81},{"date":"2025-07-21","open":10.08,"high":10.6,"low":10.06,"close":10.32,"volume":367216,"rsi_14":61.77,"sma_20":9.7,"sma_60":9.34,"sma_120":9.81},{"date":"2025-07-22","open":10.37,"high":10.54,"low":10.04,"close":10.13,"volume":241685,"rsi_14":61.77,"sma_20":9.76,"sma_60":9.36,"sma_120":9.81},{"date":"2025-07-23","open":10.27,"high":10.42,"low":10.18,"close":10.29,"volume":102631,"rsi_14":62.04,"sma_20":9.82,"sma_60":9.38,"sma_120":9.82},{"date":"2025-07-24","open":10.29,"high":10.29,"low":9.7,"close":9.75,"volume":121443,"rsi_14":56.18,"sma_20":9.85,"sma_60":9.39,"sma_120":9.82},{"date":"2025-07-25","open":9.88,"high":10.1,"low":9.75,"close":9.98,"volume":115106,"rsi_14":58.63,"sma_20":9.89,"sma_60":9.41,"sma_120":9.82},{"date":"2025-07-28","open":10.11,"high":10.23,"low":9.96,"close":10.01,"volume":137039,"rsi_14":57.87,"sma_20":9.92,"sma_60":9.43,"sma_120":9.82},{"date":"2025-07-29","open":9.34,"high":10.04,"low":9.33,"close":9.38,"volume":346417,"rsi_14":53.3,"sma_20":9.93,"sma_60":9.44,"sma_120":9.82},{"date":"2025-07-30","open":9.34,"high":9.73,"low":9.34,"close":9.51,"volume":183601,"rsi_14":54.8,"sma_20":9.96,"sma_60":9.45,"sma_120":9.81},{"date":"2025-07-31","open":9.39,"high":9.54,"low":9.34,"close":9.36,"volume":113341,"rsi_14":57.01,"sma_20":9.98,"sma_60":9.46,"sma_120":9.79},{"date":"2025-08-01","open":8.94,"high":9.15,"low":8.73,"close":9.04,"volume":134646,"rsi_14":55.1,"sma_20":9.98,"sma_60":9.49,"sma_120":9.77},{"date":"2025-08-04","open":9.01,"high":9.34,"low":9.01,"close":9.34,"volume":157160,"rsi_14":59.39,"sma_20":10.0,"sma_60":9.52,"sma_120":9.75},{"date":"2025-08-05","open":9.23,"high":9.36,"low":9.1,"close":9.12,"volume":155182,"rsi_14":56.57,"sma_20":10.0,"sma_60":9.54,"sma_120":9.73},{"date":"2025-08-06","open":9.04,"high":9.4,"low":9.03,"close":9.3,"volume":111090,"rsi_14":39.81,"sma_20":10.01,"sma_60":9.56,"sma_120":9.71},{"date":"2025-08-07","open":9.36,"high":9.38,"low":9.03,"close":9.11,"volume":106938,"rsi_14":43.04,"sma_20":10.02,"sma_60":9.58,"sma_120":9.69},{"date":"2025-08-08","open":9.14,"high":9.27,"low":9.09,"close":9.2,"volume":94565,"rsi_14":35.42,"sma_20":10.04,"sma_60":9.59,"sma_120":9.67},{"date":"2025-08-11","open":9.17,"high":9.48,"low":9.15,"close":9.18,"volume":175845,"rsi_14":37.42,"sma_20":10.08,"sma_60":9.61,"sma_120":9.66},{"date":"2025-08-12","open":9.14,"high":9.37,"low":9.13,"close":9.29,"volume":159002,"rsi_14":36.42,"sma_20":10.13,"sma_60":9.63,"sma_120":9.65},{"date":"2025-08-13","open":9.34,"high":9.42,"low":9.29,"close":9.38,"volume":132256,"rsi_14":46.42,"sma_20":10.18,"sma_60":9.65,"sma_120":9.63},{"date":"2025-08-14","open":9.28,"high":9.33,"low":9.11,"close":9.14,"volume":151173,"rsi_14":34.62,"sma_20":10.12,"sma_60":9.66,"sma_120":9.62},{"date":"2025-08-15","open":9.25,"high":9.39,"low":9.21,"close":9.34,"volume":121358,"rsi_14":38.49,"sma_20":10.1,"sma_60":9.68,"sma_120":9.61},{"date":"2025-08-18","open":9.17,"high":9.42,"low":9.15,"close":9.36,"volume":152010,"rsi_14":45.77,"sma_20":10.05,"sma_60":9.69,"sma_120":9.6},{"date":"2025-08-19","open":9.32,"high":9.42,"low":8.89,"close":9.01,"volume":134471,"rsi_14":37.1,"sma_20":9.99,"sma_60":9.7,"sma_120":9.58},{"date":"2025-08-20","open":8.93,"high":8.93,"low":8.54,"close":8.65,"volume":107424,"rsi_14":34.43,"sma_20":9.9,"sma_60":9.7,"sma_120":9.56},{"date":"2025-08-21","open":8.6,"high":8.68,"low":8.49,"close":8.68,"volume":82117,"rsi_14":39.42,"sma_20":9.84,"sma_60":9.7,"sma_120":9.55},{"date":"2025-08-22","open":8.78,"high":9.02,"low":8.75,"close":8.78,"volume":65050,"rsi_14":34.39,"sma_20":9.78,"sma_60":9.7,"sma_120":9.54},{"date":"2025-08-25","open":8.73,"high":8.82,"low":8.7,"close":8.73,"volume":53429,"rsi_14":37.02,"sma_20":9.71,"sma_60":9.69,"sma_120":9.52},{"date":"2025-08-26","open":8.73,"high":8.89,"low":8.71,"close":8.87,"volume":64282,"rsi_14":35.65,"sma_20":9.68,"sma_60":9.69,"sma_120":9.51},{"date":"2025-08-27","open":8.9,"high":9.02,"low":8.89,"close":8.98,"volume":38923,"rsi_14":42.53,"sma_20":9.64,"sma_60":9.69,"sma_120":9.5},{"date":"2025-08-28","open":8.97,"high":9.09,"low":8.92,"close":9.04,"volume":39868,"rsi_14":41.47,"sma_20":9.61,"sma_60":9.68,"sma_120":9.49},{"date":"2025-08-29","open":9.07,"high":9.34,"low":9.06,"close":9.19,"volume":53326,"rsi_14":45.89,"sma_20":9.61,"sma_60":9.69,"sma_120":9.49},{"date":"2025-09-02","open":8.9,"high":8.92,"low":8.79,"close":8.82,"volume":80931,"rsi_14":36.43,"sma_20":9.57,"sma_60":9.68,"sma_120":9.48},{"date":"2025-09-03","open":8.78,"high":9.21,"low":8.78,"close":8.98,"volume":106780,"rsi_14":38.35,"sma_20":9.55,"sma_60":9.68,"sma_120":9.47},{"date":"2025-09-04","open":8.98,"high":9.28,"low":8.93,"close":9.25,"volume":87307,"rsi_14":52.21,"sma_20":9.54,"sma_60":9.68,"sma_120":9.47},{"date":"2025-09-05","open":9.32,"high":9.36,"low":9.17,"close":9.22,"volume":58121,"rsi_14":47.19,"sma_20":9.54,"sma_60":9.69,"sma_120":9.46},{"date":"2025-09-08","open":9.11,"high":9.3,"low":9.11,"close":9.28,"volume":68947,"rsi_14":48.09,"sma_20":9.53,"sma_60":9.7,"sma_120":9.46},{"date":"2025-09-09","open":9.22,"high":9.46,"low":9.19,"close":9.43,"volume":90282,"rsi_14":60.28,"sma_20":9.53,"sma_60":9.71,"sma_120":9.46},{"date":"2025-09-10","open":9.42,"high":9.66,"low":9.41,"close":9.53,"volume":116261,"rsi_14":74.87,"sma_20":9.54,"sma_60":9.73,"sma_120":9.45},{"date":"2025-09-11","open":9.45,"high":9.98,"low":9.45,"close":9.96,"volume":166471,"rsi_14":79.48,"sma_20":9.56,"sma_60":9.75,"sma_120":9.46},{"date":"2025-09-12","open":9.87,"high":9.87,"low":9.65,"close":9.72,"volume":62542,"rsi_14":70.37,"sma_20":9.59,"sma_60":9.76,"sma_120":9.46},{"date":"2025-09-15","open":9.64,"high":9.85,"low":9.63,"close":9.74,"volume":118300,"rsi_14":72.08,"sma_20":9.61,"sma_60":9.78,"sma_120":9.46},{"date":"2025-09-16","open":9.66,"high":9.84,"low":9.61,"close":9.71,"volume":126982,"rsi_14":69.13,"sma_20":9.63,"sma_60":9.79,"sma_120":9.46},{"date":"2025-09-17","open":9.74,"high":9.94,"low":9.68,"close":9.71,"volume":117485,"rsi_14":67.43,"sma_20":9.66,"sma_60":9.8,"sma_120":9.47},{"date":"2025-09-18","open":9.72,"high":9.85,"low":9.52,"close":9.68,"volume":142404,"rsi_14":65.58,"sma_20":9.72,"sma_60":9.81,"sma_120":9.47},{"date":"2025-09-19","open":9.63,"high":9.74,"low":9.56,"close":9.67,"volume":130422,"rsi_14":62.5,"sma_20":9.77,"sma_60":9.82,"sma_120":9.47},{"date":"2025-09-22","open":9.65,"high":9.94,"low":9.59,"close":9.76,"volume":116338,"rsi_14":78.95,"sma_20":9.82,"sma_60":9.83,"sma_120":9.48},{"date":"2025-09-23","open":9.81,"high":9.81,"low":9.56,"close":9.58,"volume":63938,"rsi_14":68.21,"sma_20":9.87,"sma_60":9.83,"sma_120":9.49},{"date":"2025-09-24","open":9.54,"high":9.62,"low":9.35,"close":9.42,"volume":76281,"rsi_14":55.56,"sma_20":9.89,"sma_60":9.84,"sma_120":9.49},{"date":"2025-09-25","open":9.2,"high":9.32,"low":9.1,"close":9.11,"volume":153158,"rsi_14":47.12,"sma_20":9.9,"sma_60":9.83,"sma_120":9.49},{"date":"2025-09-26","open":9.15,"high":9.26,"low":9.09,"close":9.21,"volume":108468,"rsi_14":48.21,"sma_20":9.91,"sma_60":9.83,"sma_120":9.5},{"date":"2025-09-29","open":9.26,"high":9.31,"low":9.18,"close":9.22,"volume":78543,"rsi_14":43.89,"sma_20":9.91,"sma_60":9.83,"sma_120":9.51},{"date":"2025-09-30","open":9.17,"high":9.22,"low":8.99,"close":9.08,"volume":68411,"rsi_14":36.96,"sma_20":9.93,"sma_60":9.83,"sma_120":9.53},{"date":"2025-10-01","open":9.11,"high":9.31,"low":9.11,"close":9.29,"volume":107136,"rsi_14":27.95,"sma_20":9.94,"sma_60":9.83,"sma_120":9.53},{"date":"2025-10-02","open":9.36,"high":9.36,"low":9.2,"close":9.27,"volume":90927,"rsi_14":32.61,"sma_20":9.94,"sma_60":9.83,"sma_120":9.54},{"date":"2025-10-03","open":9.31,"high":9.4,"low":9.17,"close":9.19,"volume":126996,"rsi_14":29.86,"sma_20":9.94,"sma_60":9.83,"sma_120":9.55},{"date":"2025-10-06","open":9.26,"high":9.39,"low":9.25,"close":9.31,"volume":89103,"rsi_14":36.18,"sma_20":9.94,"sma_60":9.84,"sma_120":9.55},{"date":"2025-10-07","open":9.34,"high":9.44,"low":9.16,"close":9.18,"volume":105267,"rsi_14":33.33,"sma_20":9.93,"sma_60":9.85,"sma_120":9.56},{"date":"2025-10-08","open":9.19,"high":9.39,"low":9.14,"close":9.31,"volume":87903,"rsi_14":38.86,"sma_20":9.92,"sma_60":9.86,"sma_120":9.56},{"date":"2025-10-09","open":9.36,"high":9.42,"low":9.17,"close":9.23,"volume":61060,"rsi_14":37.36,"sma_20":9.88,"sma_60":9.87,"sma_120":9.57},{"date":"2025-10-10","open":9.28,"high":9.28,"low":8.8,"close":8.86,"volume":109186,"rsi_14":27.49,"sma_20":9.83,"sma_60":9.85,"sma_120":9.57},{"date":"2025-10-13","open":8.98,"high":9.11,"low":8.95,"close":8.98,"volume":83561,"rsi_14":34.63,"sma_20":9.79,"sma_60":9.83,"sma_120":9.57},{"date":"2025-10-14","open":8.86,"high":9.09,"low":8.86,"close":9.07,"volume":52964,"rsi_14":40.61,"sma_20":9.76,"sma_60":9.81,"sma_120":9.58},{"date":"2025-10-15","open":9.11,"high":9.22,"low":8.94,"close":9.02,"volume":89963,"rsi_14":47.06,"sma_20":9.72,"sma_60":9.79,"sma_120":9.58},{"date":"2025-10-16","open":9.07,"high":9.07,"low":8.77,"close":8.88,"volume":103033,"rsi_14":40.0,"sma_20":9.68,"sma_60":9.77,"sma_120":9.57},{"date":"2025-10-17","open":8.79,"high":8.98,"low":8.65,"close":8.71,"volume":77181,"rsi_14":36.13,"sma_20":9.63,"sma_60":9.75,"sma_120":9.57},{"date":"2025-10-20","open":8.76,"high":8.83,"low":8.69,"close":8.72,"volume":62631,"rsi_14":39.55,"sma_20":9.58,"sma_60":9.73,"sma_120":9.57},{"date":"2025-10-21","open":8.63,"high":8.82,"low":8.63,"close":8.67,"volume":73001,"rsi_14":29.81,"sma_20":9.53,"sma_60":9.7,"sma_120":9.57},{"date":"2025-10-22","open":8.65,"high":8.67,"low":8.42,"close":8.51,"volume":43123,"rsi_14":27.43,"sma_20":9.48,"sma_60":9.68,"sma_120":9.56},{"date":"2025-10-23","open":8.45,"high":8.66,"low":8.45,"close":8.61,"volume":40648,"rsi_14":32.77,"sma_20":9.46,"sma_60":9.67,"sma_120":9.56},{"date":"2025-10-24","open":8.66,"high":8.75,"low":8.62,"close":8.63,"volume":43935,"rsi_14":28.74,"sma_20":9.43,"sma_60":9.65,"sma_120":9.56},{"date":"2025-10-27","open":8.63,"high":8.77,"low":8.61,"close":8.63,"volume":92730,"rsi_14":31.17,"sma_20":9.39,"sma_60":9.64,"sma_120":9.56},{"date":"2025-10-28","open":8.59,"high":8.63,"low":8.51,"close":8.53,"volume":72268,"rsi_14":23.18,"sma_20":9.37,"sma_60":9.62,"sma_120":9.57},{"date":"2025-10-29","open":8.58,"high":8.69,"low":8.49,"close":8.55,"volume":124793,"rsi_14":25.52,"sma_20":9.33,"sma_60":9.61,"sma_120":9.57},{"date":"2025-10-30","open":8.49,"high":8.56,"low":8.42,"close":8.43,"volume":39154,"rsi_14":31.09,"sma_20":9.28,"sma_60":9.59,"sma_120":9.58},{"date":"2025-10-31","open":8.44,"high":8.61,"low":8.44,"close":8.51,"volume":35747,"rsi_14":28.7,"sma_20":9.25,"sma_60":9.58,"sma_120":9.58},{"date":"2025-11-03","open":8.57,"high":8.57,"low":8.42,"close":8.42,"volume":52614,"rsi_14":20.69,"sma_20":9.2,"sma_60":9.56,"sma_120":9.57},{"date":"2025-11-04","open":9.13,"high":9.47,"low":8.74,"close":8.89,"volume":378580,"rsi_14":45.62,"sma_20":9.19,"sma_60":9.55,"sma_120":9.58},{"date":"2025-11-05","open":9.02,"high":9.3,"low":8.89,"close":9.23,"volume":244352,"rsi_14":60.22,"sma_20":9.18,"sma_60":9.55,"sma_120":9.59},{"date":"2025-11-06","open":9.31,"high":9.31,"low":8.71,"close":8.8,"volume":221068,"rsi_14":52.15,"sma_20":9.16,"sma_60":9.53,"sma_120":9.59},{"date":"2025-11-07","open":8.8,"high":8.95,"low":8.6,"close":8.85,"volume":123430,"rsi_14":53.05,"sma_20":9.16,"sma_60":9.53,"sma_120":9.59},{"date":"2025-11-10","open":9.01,"high":9.21,"low":8.9,"close":9.1,"volume":182295,"rsi_14":59.66,"sma_20":9.16,"sma_60":9.52,"sma_120":9.6},{"date":"2025-11-11","open":8.96,"high":9.11,"low":8.83,"close":9.0,"volume":139590,"rsi_14":61.23,"sma_20":9.16,"sma_60":9.52,"sma_120":9.6},{"date":"2025-11-12","open":8.99,"high":9.39,"low":8.97,"close":9.31,"volume":249356,"rsi_14":64.8,"sma_20":9.18,"sma_60":9.52,"sma_120":9.61},{"date":"2025-11-13","open":9.24,"high":9.31,"low":8.87,"close":8.94,"volume":71967,"rsi_14":55.75,"sma_20":9.18,"sma_60":9.53,"sma_120":9.61},{"date":"2025-11-14","open":8.79,"high":8.9,"low":8.73,"close":8.85,"volume":92062,"rsi_14":53.87,"sma_20":9.19,"sma_60":9.53,"sma_120":9.61},{"date":"2025-11-17","open":8.77,"high":8.89,"low":8.64,"close":8.7,"volume":89025,"rsi_14":52.98,"sma_20":9.19,"sma_60":9.53,"sma_120":9.61},{"date":"2025-11-18","open":8.5,"high":8.61,"low":8.43,"close":8.48,"volume":118774,"rsi_14":48.77,"sma_20":9.18,"sma_60":9.52,"sma_120":9.61},{"date":"2025-11-19","open":8.42,"high":8.66,"low":8.3,"close":8.35,"volume":118170,"rsi_14":48.77,"sma_20":9.17,"sma_60":9.51,"sma_120":9.6},{"date":"2025-11-20","open":8.38,"high":8.53,"low":8.04,"close":8.07,"volume":169138,"rsi_14":43.19,"sma_20":9.14,"sma_60":9.5,"sma_120":9.59},{"date":"2025-11-21","open":8.11,"high":8.38,"low":8.06,"close":8.27,"volume":139634,"rsi_14":47.75,"sma_20":9.12,"sma_60":9.49,"sma_120":9.58},{"date":"2025-11-24","open":8.28,"high":8.43,"low":8.28,"close":8.34,"volume":123790,"rsi_14":40.95,"sma_20":9.11,"sma_60":9.47,"sma_120":9.58},{"date":"2025-11-25","open":8.25,"high":8.34,"low":8.19,"close":8.27,"volume":277702,"rsi_14":32.4,"sma_20":9.09,"sma_60":9.46,"sma_120":9.57},{"date":"2025-11-26","open":8.35,"high":8.56,"low":8.32,"close":8.48,"volume":140574,"rsi_14":43.56,"sma_20":9.09,"sma_60":9.45,"sma_120":9.57},{"date":"2025-11-28","open":8.46,"high":8.62,"low":8.41,"close":8.58,"volume":44489,"rsi_14":44.81,"sma_20":9.09,"sma_60":9.44,"sma_120":9.56},{"date":"2025-12-01","open":8.31,"high":8.44,"low":8.22,"close":8.23,"volume":140099,"rsi_14":33.81,"sma_20":9.08,"sma_60":9.42,"sma_120":9.55},{"date":"2025-12-02","open":8.19,"high":8.29,"low":8.15,"close":8.18,"volume":156761,"rsi_14":34.42,"sma_20":9.07,"sma_60":9.4,"sma_120":9.55},{"date":"2025-12-03","open":8.15,"high":8.29,"low":8.15,"close":8.26,"volume":70808,"rsi_14":27.89,"sma_20":9.03,"sma_60":9.38,"sma_120":9.55},{"date":"2025-12-04","open":8.29,"high":8.33,"low":8.15,"close":8.22,"volume":108714,"rsi_14":32.41,"sma_20":8.98,"sma_60":9.36,"sma_120":9.54},{"date":"2025-12-05","open":8.16,"high":8.36,"low":8.16,"close":8.28,"volume":79903,"rsi_14":35.85,"sma_20":8.95,"sma_60":9.33,"sma_120":9.54},{"date":"2025-12-08","open":8.3,"high":8.66,"low":8.29,"close":8.49,"volume":85042,"rsi_14":44.75,"sma_20":8.94,"sma_60":9.31,"sma_120":9.54},{"date":"2025-12-09","open":8.47,"high":8.89,"low":8.47,"close":8.7,"volume":106137,"rsi_14":55.5,"sma_20":8.91,"sma_60":9.29,"sma_120":9.53},{"date":"2025-12-10","open":8.58,"high":8.84,"low":8.51,"close":8.79,"volume":105652,"rsi_14":60.75,"sma_20":8.9,"sma_60":9.27,"sma_120":9.53},{"date":"2025-12-11","open":8.78,"high":8.83,"low":8.65,"close":8.73,"volume":97994,"rsi_14":68.42,"sma_20":8.87,"sma_60":9.26,"sma_120":9.53},{"date":"2025-12-12","open":8.79,"high":8.79,"low":8.6,"close":8.66,"volume":58197,"rsi_14":61.58,"sma_20":8.86,"sma_60":9.24,"sma_120":9.53},{"date":"2025-12-15","open":8.66,"high":8.71,"low":8.43,"close":8.46,"volume":146740,"rsi_14":53.16,"sma_20":8.84,"sma_60":9.22,"sma_120":9.52},{"date":"2025-12-16","open":8.38,"high":8.67,"low":8.38,"close":8.59,"volume":111454,"rsi_14":58.67,"sma_20":8.83,"sma_60":9.2,"sma_120":9.51},{"date":"2025-12-17","open":8.55,"high":8.69,"low":8.46,"close":8.48,"volume":107578,"rsi_14":50.0,"sma_20":8.83,"sma_60":9.18,"sma_120":9.51},{"date":"2025-12-18","open":8.6,"high":8.77,"low":8.6,"close":8.67,"volume":54056,"rsi_14":52.31,"sma_20":8.85,"sma_60":9.17,"sma_120":9.5},{"date":"2025-12-19","open":8.64,"high":8.75,"low":8.64,"close":8.67,"volume":82772,"rsi_14":64.56,"sma_20":8.88,"sma_60":9.16,"sma_120":9.5},{"date":"2025-12-22","open":8.59,"high":8.71,"low":8.5,"close":8.5,"volume":112744,"rsi_14":60.0,"sma_20":8.89,"sma_60":9.15,"sma_120":9.49},{"date":"2025-12-23","open":8.39,"high":8.5,"low":8.38,"close":8.46,"volume":65743,"rsi_14":56.29,"sma_20":8.9,"sma_60":9.13,"sma_120":9.48},{"date":"2025-12-24","open":8.49,"high":8.52,"low":8.43,"close":8.51,"volume":41460,"rsi_14":59.17,"sma_20":8.91,"sma_60":9.12,"sma_120":9.48},{"date":"2025-12-26","open":8.47,"high":8.54,"low":8.37,"close":8.5,"volume":68581,"rsi_14":57.32,"sma_20":8.91,"sma_60":9.11,"sma_120":9.47},{"date":"2025-12-29","open":8.36,"high":8.53,"low":8.36,"close":8.43,"volume":58746,"rsi_14":48.0,"sma_20":8.9,"sma_60":9.09,"sma_120":9.46},{"date":"2025-12-30","open":8.4,"high":8.41,"low":8.3,"close":8.34,"volume":47817,"rsi_14":36.03,"sma_20":8.91,"sma_60":9.08,"sma_120":9.46},{"date":"2025-12-31","open":8.32,"high":8.43,"low":8.29,"close":8.32,"volume":58056,"rsi_14":31.01,"sma_20":8.92,"sma_60":9.06,"sma_120":9.45},{"date":"2026-01-02","open":8.33,"high":8.45,"low":8.27,"close":8.33,"volume":54352,"rsi_14":33.06,"sma_20":8.92,"sma_60":9.05,"sma_120":9.45},{"date":"2026-01-05","open":8.41,"high":8.65,"low":8.41,"close":8.56,"volume":89042,"rsi_14":46.43,"sma_20":8.94,"sma_60":9.03,"sma_120":9.45},{"date":"2026-01-06","open":8.53,"high":8.7,"low":8.49,"close":8.64,"volume":79203,"rsi_14":57.48,"sma_20":8.96,"sma_60":9.02,"sma_120":9.45},{"date":"2026-01-07","open":8.67,"high":8.78,"low":8.54,"close":8.66,"volume":113537,"rsi_14":53.04,"sma_20":8.97,"sma_60":9.02,"sma_120":9.43},{"date":"2026-01-08","open":8.6,"high":8.6,"low":8.37,"close":8.45,"volume":62304,"rsi_14":48.8,"sma_20":8.95,"sma_60":9.01,"sma_120":9.42},{"date":"2026-01-09","open":8.45,"high":8.53,"low":8.36,"close":8.44,"volume":55460,"rsi_14":38.68,"sma_20":8.94,"sma_60":9.0,"sma_120":9.41},{"date":"2026-01-12","open":8.38,"high":8.48,"low":8.3,"close":8.42,"volume":61637,"rsi_14":37.96,"sma_20":8.92,"sma_60":8.99,"sma_120":9.39},{"date":"2026-01-13","open":8.39,"high":8.49,"low":8.39,"close":8.41,"volume":77762,"rsi_14":44.57,"sma_20":8.91,"sma_60":8.98,"sma_120":9.37},{"date":"2026-01-14","open":8.43,"high":8.52,"low":8.24,"close":8.29,"volume":84024,"rsi_14":41.0,"sma_20":8.9,"sma_60":8.97,"sma_120":9.36},{"date":"2026-01-15","open":8.3,"high":8.39,"low":8.22,"close":8.25,"volume":86453,"rsi_14":35.71,"sma_20":8.88,"sma_60":8.97,"sma_120":9.35},{"date":"2026-01-16","open":8.25,"high":8.25,"low":7.94,"close":7.97,"volume":75477,"rsi_14":27.78,"sma_20":8.85,"sma_60":8.95,"sma_120":9.33},{"date":"2026-01-20","open":7.83,"high":8.1,"low":7.82,"close":7.95,"volume":222529,"rsi_14":29.17,"sma_20":8.82,"sma_60":8.94,"sma_120":9.31},{"date":"2026-01-21","open":7.91,"high":7.96,"low":7.75,"close":7.83,"volume":168414,"rsi_14":28.23,"sma_20":8.77,"sma_60":8.93,"sma_120":9.3},{"date":"2026-01-22","open":7.96,"high":8.05,"low":7.95,"close":8.0,"volume":76645,"rsi_14":37.86,"sma_20":8.74,"sma_60":8.92,"sma_120":9.28},{"date":"2026-01-23","open":8.05,"high":8.05,"low":7.83,"close":7.94,"volume":59000,"rsi_14":35.86,"sma_20":8.72,"sma_60":8.91,"sma_120":9.27},{"date":"2026-01-26","open":8.0,"high":8.23,"low":7.99,"close":8.23,"volume":142500,"rsi_14":38.41,"sma_20":8.7,"sma_60":8.9,"sma_120":9.26},{"date":"2026-01-27","open":8.28,"high":8.39,"low":8.22,"close":8.39,"volume":76800,"rsi_14":41.88,"sma_20":8.7,"sma_60":8.9,"sma_120":9.25},{"date":"2026-01-28","open":8.34,"high":8.45,"low":8.22,"close":8.25,"volume":77700,"rsi_14":37.57,"sma_20":8.69,"sma_60":8.9,"sma_120":9.24},{"date":"2026-01-29","open":8.18,"high":8.19,"low":7.82,"close":8.06,"volume":122300,"rsi_14":38.01,"sma_20":8.67,"sma_60":8.89,"sma_120":9.23},{"date":"2026-01-30","open":8.06,"high":8.13,"low":7.88,"close":7.96,"volume":61000,"rsi_14":36.11,"sma_20":8.65,"sma_60":8.88,"sma_120":9.22},{"date":"2026-02-02","open":8.04,"high":8.27,"low":8.02,"close":8.12,"volume":150800,"rsi_14":42.05,"sma_20":8.64,"sma_60":8.87,"sma_120":9.21},{"date":"2026-02-03","open":7.7,"high":7.72,"low":6.98,"close":7.01,"volume":313700,"rsi_14":26.37,"sma_20":8.56,"sma_60":8.83,"sma_120":9.19},{"date":"2026-02-04","open":7.0,"high":7.21,"low":6.88,"close":7.16,"volume":478000,"rsi_14":31.21,"sma_20":8.48,"sma_60":8.8,"sma_120":9.17},{"date":"2026-02-05","open":7.1,"high":7.25,"low":7.01,"close":7.11,"volume":279600,"rsi_14":31.11,"sma_20":8.4,"sma_60":8.77,"sma_120":9.15},{"date":"2026-02-06","open":7.07,"high":7.36,"low":7.07,"close":7.28,"volume":205500,"rsi_14":38.16,"sma_20":8.34,"sma_60":8.74,"sma_120":9.13},{"date":"2026-02-09","open":7.22,"high":7.5,"low":7.2,"close":7.44,"volume":225824,"rsi_14":26.26,"sma_20":8.69,"sma_60":8.9,"sma_120":9.27},{"date":"2026-02-10","open":7.41,"high":7.55,"low":7.34,"close":7.37,"volume":194427,"rsi_14":15.47,"sma_20":8.63,"sma_60":8.88,"sma_120":9.25},{"date":"2026-02-11","open":7.34,"high":7.38,"low":7.08,"close":7.37,"volume":190795,"rsi_14":11.56,"sma_20":8.57,"sma_60":8.86,"sma_120":9.23},{"date":"2026-02-12","open":7.27,"high":7.32,"low":6.86,"close":6.89,"volume":530480,"rsi_14":8.14,"sma_20":8.49,"sma_60":8.83,"sma_120":9.21},{"date":"2026-02-13","open":6.92,"high":7.13,"low":6.91,"close":6.99,"volume":97683,"rsi_14":13.4,"sma_20":8.42,"sma_60":8.8,"sma_120":9.19},{"date":"2026-02-17","open":6.75,"high":6.85,"low":6.67,"close":6.7,"volume":319324,"rsi_14":11.76,"sma_20":8.34,"sma_60":8.77,"sma_120":9.17},{"date":"2026-02-18","open":6.66,"high":6.89,"low":6.63,"close":6.82,"volume":237900,"rsi_14":27.13,"sma_20":7.91,"sma_60":8.53,"sma_120":9.02},{"date":"2026-02-19","open":6.72,"high":6.98,"low":6.72,"close":6.95,"volume":230300,"rsi_14":31.99,"sma_20":7.87,"sma_60":8.51,"sma_120":9.0},{"date":"2026-02-20","open":6.95,"high":7.32,"low":6.95,"close":7.09,"volume":148557,"rsi_14":32.49,"sma_20":7.81,"sma_60":8.48,"sma_120":8.98},{"date":"2026-02-23","open":6.98,"high":7.11,"low":6.91,"close":6.97,"volume":183200,"rsi_14":27.48,"sma_20":7.75,"sma_60":8.46,"sma_120":8.96},{"date":"2026-02-24","open":6.9,"high":7.35,"low":6.9,"close":7.17,"volume":189037,"rsi_14":21.44,"sma_20":8.18,"sma_60":8.7,"sma_120":9.12},{"date":"2026-02-25","open":7.11,"high":7.23,"low":7.07,"close":7.09,"volume":167334,"rsi_14":21.9,"sma_20":8.09,"sma_60":8.67,"sma_120":9.1},{"date":"2026-02-26","open":7.08,"high":7.14,"low":6.95,"close":7.03,"volume":163389,"rsi_14":21.73,"sma_20":7.99,"sma_60":8.63,"sma_120":9.08},{"date":"2026-02-27","open":6.96,"high":7.04,"low":6.86,"close":7.0,"volume":131792,"rsi_14":24.04,"sma_20":7.91,"sma_60":8.59,"sma_120":9.06},{"date":"2026-03-02","open":7.01,"high":7.45,"low":7.01,"close":7.4,"volume":249460,"rsi_14":35.58,"sma_20":7.84,"sma_60":8.56,"sma_120":9.04},{"date":"2026-03-03","open":7.25,"high":7.54,"low":7.25,"close":7.47,"volume":192162,"rsi_14":39.11,"sma_20":7.78,"sma_60":8.52,"sma_120":9.02},{"date":"2026-03-04","open":7.57,"high":7.81,"low":7.54,"close":7.8,"volume":119623,"rsi_14":42.43,"sma_20":7.74,"sma_60":8.5,"sma_120":9.01},{"date":"2026-03-05","open":7.73,"high":7.99,"low":7.73,"close":7.83,"volume":144554,"rsi_14":54.17,"sma_20":7.7,"sma_60":8.48,"sma_120":9.0},{"date":"2026-03-06","open":7.75,"high":7.9,"low":7.66,"close":7.9,"volume":81181,"rsi_14":57.24,"sma_20":7.67,"sma_60":8.46,"sma_120":8.99},{"date":"2026-03-09","open":7.72,"high":7.97,"low":7.65,"close":7.76,"volume":166309,"rsi_14":53.93,"sma_20":7.65,"sma_60":8.45,"sma_120":8.98},{"date":"2026-03-10","open":7.77,"high":7.88,"low":7.76,"close":7.82,"volume":92500,"rsi_14":68.94,"sma_20":7.63,"sma_60":8.43,"sma_120":8.97},{"date":"2026-03-11","open":7.8,"high":8.02,"low":7.8,"close":7.99,"volume":91776,"rsi_14":70.15,"sma_20":7.63,"sma_60":8.43,"sma_120":8.96},{"date":"2026-03-12","open":7.93,"high":8.06,"low":7.91,"close":8.01,"volume":107449,"rsi_14":82.3,"sma_20":7.62,"sma_60":8.42,"sma_120":8.95},{"date":"2026-03-13","open":7.99,"high":8.15,"low":7.95,"close":8.04,"volume":119011,"rsi_14":80.31,"sma_20":7.64,"sma_60":8.41,"sma_120":8.94},{"date":"2026-03-16","open":8.05,"high":8.32,"low":8.05,"close":8.2,"volume":127904,"rsi_14":81.31,"sma_20":7.67,"sma_60":8.4,"sma_120":8.93},{"date":"2026-03-17","open":8.24,"high":8.46,"low":8.24,"close":8.34,"volume":110941,"rsi_14":86.29,"sma_20":7.71,"sma_60":8.4,"sma_120":8.93},{"date":"2026-03-18","open":8.34,"high":8.43,"low":8.16,"close":8.16,"volume":90266,"rsi_14":80.75,"sma_20":7.77,"sma_60":8.39,"sma_120":8.91},{"date":"2026-03-19","open":8.09,"high":8.36,"low":8.09,"close":8.3,"volume":110980,"rsi_14":83.76,"sma_20":7.82,"sma_60":8.38,"sma_120":8.9},{"date":"2026-03-20","open":8.29,"high":8.29,"low":8.07,"close":8.16,"volume":115951,"rsi_14":72.94,"sma_20":7.89,"sma_60":8.38,"sma_120":8.89},{"date":"2026-03-23","open":8.18,"high":8.41,"low":8.17,"close":8.35,"volume":93546,"rsi_14":74.66,"sma_20":7.95,"sma_60":8.38,"sma_120":8.88},{"date":"2026-03-24","open":8.25,"high":8.43,"low":8.21,"close":8.34,"volume":90966,"rsi_14":68.46,"sma_20":8.01,"sma_60":8.38,"sma_120":8.87},{"date":"2026-03-25","open":8.42,"high":8.55,"low":8.38,"close":8.49,"volume":67334,"rsi_14":70.99,"sma_20":8.08,"sma_60":8.38,"sma_120":8.85},{"date":"2026-03-26","open":8.39,"high":8.59,"low":8.36,"close":8.37,"volume":82013,"rsi_14":64.29,"sma_20":8.15,"sma_60":8.37,"sma_120":8.84},{"date":"2026-03-27","open":8.3,"high":8.36,"low":8.12,"close":8.16,"volume":38988,"rsi_14":61.71,"sma_20":8.21,"sma_60":8.36,"sma_120":8.82},{"date":"2026-03-30","open":8.15,"high":8.28,"low":8.09,"close":8.12,"volume":93325,"rsi_14":58.96,"sma_20":8.25,"sma_60":8.34,"sma_120":8.81},{"date":"2026-03-31","open":8.12,"high":8.31,"low":8.1,"close":8.24,"volume":105793,"rsi_14":57.49,"sma_20":8.29,"sma_60":8.33,"sma_120":8.79},{"date":"2026-04-01","open":8.33,"high":8.54,"low":8.31,"close":8.45,"volume":53389,"rsi_14":61.83,"sma_20":8.32,"sma_60":8.32,"sma_120":8.78},{"date":"2026-04-02","open":8.34,"high":8.6,"low":8.18,"close":8.53,"volume":48553,"rsi_14":63.02,"sma_20":8.36,"sma_60":8.32,"sma_120":8.77},{"date":"2026-04-06","open":8.57,"high":8.72,"low":8.56,"close":8.68,"volume":68122,"rsi_14":62.83,"sma_20":8.4,"sma_60":8.32,"sma_120":8.76},{"date":"2026-04-07","open":8.66,"high":8.9,"low":8.66,"close":8.89,"volume":58436,"rsi_14":64.14,"sma_20":8.45,"sma_60":8.32,"sma_120":8.75},{"date":"2026-04-08","open":9.06,"high":9.11,"low":8.86,"close":8.89,"volume":109477,"rsi_14":70.56,"sma_20":8.51,"sma_60":8.32,"sma_120":8.74},{"date":"2026-04-09","open":8.85,"high":8.94,"low":8.77,"close":8.88,"volume":68231,"rsi_14":67.66,"sma_20":8.55,"sma_60":8.32,"sma_120":8.74},{"date":"2026-04-10","open":8.88,"high":8.92,"low":8.58,"close":8.61,"volume":78971,"rsi_14":62.78,"sma_20":8.58,"sma_60":8.32,"sma_120":8.73},{"date":"2026-04-13","open":8.56,"high":8.75,"low":8.52,"close":8.7,"volume":62664,"rsi_14":60.59,"sma_20":8.62,"sma_60":8.32,"sma_120":8.72},{"date":"2026-04-14","open":8.67,"high":8.69,"low":8.47,"close":8.55,"volume":49231,"rsi_14":55.98,"sma_20":8.63,"sma_60":8.31,"sma_120":8.72},{"date":"2026-04-15","open":8.53,"high":8.76,"low":8.53,"close":8.68,"volume":72379,"rsi_14":55.25,"sma_20":8.65,"sma_60":8.31,"sma_120":8.71},{"date":"2026-04-16","open":8.72,"high":8.79,"low":8.67,"close":8.73,"volume":55852,"rsi_14":60.69,"sma_20":8.68,"sma_60":8.31,"sma_120":8.7},{"date":"2026-04-17","open":8.73,"high":8.94,"low":8.7,"close":8.92,"volume":63930,"rsi_14":72.51,"sma_20":8.71,"sma_60":8.32,"sma_120":8.7},{"date":"2026-04-20","open":8.95,"high":9.2,"low":8.88,"close":9.12,"volume":201873,"rsi_14":77.13,"sma_20":8.76,"sma_60":8.33,"sma_120":8.7},{"date":"2026-04-21","open":9.2,"high":9.36,"low":9.14,"close":9.31,"volume":76321,"rsi_14":77.95,"sma_20":8.81,"sma_60":8.34,"sma_120":8.69},{"date":"2026-04-22","open":9.31,"high":9.41,"low":9.2,"close":9.24,"volume":65193,"rsi_14":72.38,"sma_20":8.86,"sma_60":8.35,"sma_120":8.69},{"date":"2026-04-23","open":9.21,"high":9.22,"low":8.88,"close":8.89,"volume":55409,"rsi_14":58.65,"sma_20":8.88,"sma_60":8.35,"sma_120":8.69},{"date":"2026-04-24","open":8.95,"high":8.95,"low":8.73,"close":8.85,"volume":26135,"rsi_14":54.31,"sma_20":8.9,"sma_60":8.35,"sma_120":8.68},{"date":"2026-04-27","open":8.75,"high":8.78,"low":8.6,"close":8.69,"volume":63302,"rsi_14":44.79,"sma_20":8.93,"sma_60":8.35,"sma_120":8.68},{"date":"2026-04-28","open":8.61,"high":8.61,"low":8.49,"close":8.57,"volume":40322,"rsi_14":42.16,"sma_20":8.95,"sma_60":8.35,"sma_120":8.67},{"date":"2026-04-29","open":8.48,"high":8.65,"low":8.39,"close":8.62,"volume":38808,"rsi_14":43.75,"sma_20":8.97,"sma_60":8.35,"sma_120":8.67},{"date":"2026-04-30","open":8.68,"high":9.16,"low":8.68,"close":9.07,"volume":230188,"rsi_14":60.35,"sma_20":9.0,"sma_60":8.35,"sma_120":8.67},{"date":"2026-05-01","open":9.24,"high":10.18,"low":9.21,"close":9.96,"volume":376047,"rsi_14":70.87,"sma_20":9.08,"sma_60":8.38,"sma_120":8.68},{"date":"2026-05-04","open":9.9,"high":10.16,"low":9.81,"close":9.93,"volume":176140,"rsi_14":73.74,"sma_20":9.14,"sma_60":8.4,"sma_120":8.68},{"date":"2026-05-05","open":8.68,"high":8.68,"low":7.99,"close":8.34,"volume":486382,"rsi_14":46.09,"sma_20":9.11,"sma_60":8.41,"sma_120":8.68},{"date":"2026-05-06","open":8.35,"high":8.47,"low":8.16,"close":8.37,"volume":115931,"rsi_14":45.84,"sma_20":9.09,"sma_60":8.41,"sma_120":8.68},{"date":"2026-05-07","open":8.37,"high":8.42,"low":7.97,"close":8.18,"volume":232116,"rsi_14":41.57,"sma_20":9.05,"sma_60":8.41,"sma_120":8.67},{"date":"2026-05-08","open":8.23,"high":8.28,"low":8.06,"close":8.25,"volume":66457,"rsi_14":39.68,"sma_20":9.03,"sma_60":8.41,"sma_120":8.67},{"date":"2026-05-11","open":8.19,"high":8.47,"low":8.19,"close":8.46,"volume":88928,"rsi_14":39.95,"sma_20":9.02,"sma_60":8.43,"sma_120":8.66},{"date":"2026-05-12","open":8.27,"high":8.36,"low":8.18,"close":8.31,"volume":70552,"rsi_14":39.23,"sma_20":9.01,"sma_60":8.44,"sma_120":8.66},{"date":"2026-05-13","open":8.26,"high":8.35,"low":8.14,"close":8.28,"volume":83871,"rsi_14":42.4,"sma_20":8.99,"sma_60":8.45,"sma_120":8.65},{"date":"2026-05-14","open":8.3,"high":8.39,"low":8.22,"close":8.26,"volume":29409,"rsi_14":42.61,"sma_20":8.96,"sma_60":8.47,"sma_120":8.65},{"date":"2026-05-15","open":8.22,"high":8.25,"low":7.96,"close":7.99,"volume":75584,"rsi_14":41.39,"sma_20":8.91,"sma_60":8.48,"sma_120":8.64},{"date":"2026-05-18","open":8.03,"high":8.09,"low":7.88,"close":8.03,"volume":96839,"rsi_14":43.31,"sma_20":8.86,"sma_60":8.5,"sma_120":8.64},{"date":"2026-05-19","open":7.95,"high":8.07,"low":7.88,"close":7.92,"volume":69959,"rsi_14":41.39,"sma_20":8.79,"sma_60":8.52,"sma_120":8.63},{"date":"2026-05-20","open":7.92,"high":8.4,"low":7.91,"close":8.32,"volume":99485,"rsi_14":40.68,"sma_20":8.74,"sma_60":8.54,"sma_120":8.62},{"date":"2026-05-21","open":8.23,"high":8.56,"low":8.17,"close":8.56,"volume":76958,"rsi_14":29.39,"sma_20":8.72,"sma_60":8.56,"sma_120":8.61},{"date":"2026-05-22","open":8.56,"high":8.95,"low":8.48,"close":8.94,"volume":122596,"rsi_14":36.65,"sma_20":8.73,"sma_60":8.59,"sma_120":8.61},{"date":"2026-05-26","open":8.86,"high":9.08,"low":8.85,"close":8.9,"volume":192525,"rsi_14":62.78,"sma_20":8.74,"sma_60":8.63,"sma_120":8.61},{"date":"2026-05-27","open":8.97,"high":9.25,"low":8.95,"close":9.23,"volume":144010,"rsi_14":67.32,"sma_20":8.77,"sma_60":8.66,"sma_120":8.61},{"date":"2026-05-28","open":9.14,"high":9.59,"low":9.1,"close":9.51,"volume":181502,"rsi_14":75.76,"sma_20":8.82,"sma_60":8.69,"sma_120":8.61},{"date":"2026-05-29","open":9.51,"high":9.7,"low":9.48,"close":9.64,"volume":134406,"rsi_14":76.3,"sma_20":8.85,"sma_60":8.72,"sma_120":8.61},{"date":"2026-06-01","open":9.51,"high":10.06,"low":9.5,"close":9.97,"volume":168279,"rsi_14":77.39,"sma_20":8.85,"sma_60":8.76,"sma_120":8.62},{"date":"2026-06-02","open":9.8,"high":10.02,"low":9.76,"close":9.94,"volume":167269,"rsi_14":80.81,"sma_20":8.85,"sma_60":8.79,"sma_120":8.63},{"date":"2026-06-03","open":9.85,"high":9.92,"low":9.68,"close":9.85,"volume":128887,"rsi_14":78.78,"sma_20":8.93,"sma_60":8.83,"sma_120":8.64},{"date":"2026-06-04","open":9.71,"high":9.98,"low":9.7,"close":9.96,"volume":68275,"rsi_14":80.21,"sma_20":9.01,"sma_60":8.87,"sma_120":8.65},{"date":"2026-06-05","open":9.89,"high":9.89,"low":9.34,"close":9.42,"volume":85526,"rsi_14":73.1,"sma_20":9.07,"sma_60":8.89,"sma_120":8.66},{"date":"2026-06-08","open":9.44,"high":9.6,"low":9.44,"close":9.57,"volume":96661,"rsi_14":74.01,"sma_20":9.14,"sma_60":8.92,"sma_120":8.67},{"date":"2026-06-09","open":9.49,"high":9.56,"low":9.14,"close":9.33,"volume":100373,"rsi_14":71.18,"sma_20":9.18,"sma_60":8.94,"sma_120":8.67},{"date":"2026-06-10","open":9.18,"high":9.38,"low":9.16,"close":9.21,"volume":127972,"rsi_14":64.63,"sma_20":9.23,"sma_60":8.96,"sma_120":8.68},{"date":"2026-06-11","open":9.23,"high":9.3,"low":9.0,"close":9.3,"volume":158932,"rsi_14":62.71,"sma_20":9.28,"sma_60":8.97,"sma_120":8.69},{"date":"2026-06-12","open":9.38,"high":10.05,"low":9.36,"close":9.61,"volume":225504,"rsi_14":61.94,"sma_20":9.35,"sma_60":9.0,"sma_120":8.69},{"date":"2026-06-15","open":9.7,"high":9.78,"low":9.43,"close":9.46,"volume":175392,"rsi_14":59.67,"sma_20":9.42,"sma_60":9.02,"sma_120":8.7},{"date":"2026-06-16","open":9.4,"high":9.5,"low":9.13,"close":9.17,"volume":81292,"rsi_14":48.99,"sma_20":9.48,"sma_60":9.03,"sma_120":8.71},{"date":"2026-06-17","open":9.14,"high":9.18,"low":8.84,"close":8.84,"volume":93684,"rsi_14":38.54,"sma_20":9.53,"sma_60":9.04,"sma_120":8.71},{"date":"2026-06-18","open":8.95,"high":9.02,"low":8.73,"close":8.93,"volume":112894,"rsi_14":37.71,"sma_20":9.56,"sma_60":9.05,"sma_120":8.71},{"date":"2026-06-22","open":8.88,"high":9.08,"low":8.84,"close":8.88,"volume":112351,"rsi_14":29.1,"sma_20":9.58,"sma_60":9.06,"sma_120":8.72},{"date":"2026-06-23","open":8.73,"high":8.97,"low":8.71,"close":8.95,"volume":139014,"rsi_14":31.5,"sma_20":9.58,"sma_60":9.07,"sma_120":8.72},{"date":"2026-06-24","open":8.96,"high":9.03,"low":8.86,"close":8.94,"volume":105736,"rsi_14":32.45,"sma_20":9.58,"sma_60":9.08,"sma_120":8.72},{"date":"2026-06-25","open":8.98,"high":9.05,"low":8.78,"close":8.83,"volume":104574,"rsi_14":28.03,"sma_20":9.56,"sma_60":9.09,"sma_120":8.72},{"date":"2026-06-26","open":8.72,"high":9.2,"low":8.72,"close":9.2,"volume":110457,"rsi_14":45.53,"sma_20":9.54,"sma_60":9.11,"sma_120":8.72},{"date":"2026-06-29","open":9.22,"high":9.34,"low":9.14,"close":9.27,"volume":108123,"rsi_14":43.46,"sma_20":9.52,"sma_60":9.12,"sma_120":8.72},{"date":"2026-06-30","open":9.24,"high":9.59,"low":9.22,"close":9.48,"volume":129274,"rsi_14":53.42,"sma_20":9.5,"sma_60":9.14,"sma_120":8.73},{"date":"2026-07-01","open":9.54,"high":9.79,"low":9.53,"close":9.71,"volume":88480,"rsi_14":60.41,"sma_20":9.49,"sma_60":9.16,"sma_120":8.74},{"date":"2026-07-02","open":9.71,"high":9.84,"low":9.5,"close":9.52,"volume":92567,"rsi_14":54.51,"sma_20":9.47,"sma_60":9.17,"sma_120":8.74},{"date":"2026-07-06","open":9.52,"high":9.69,"low":9.46,"close":9.48,"volume":99622,"rsi_14":47.14,"sma_20":9.45,"sma_60":9.18,"sma_120":8.75},{"date":"2026-07-07","open":9.48,"high":9.55,"low":9.37,"close":9.4,"volume":99060,"rsi_14":48.42,"sma_20":9.45,"sma_60":9.19,"sma_120":8.75},{"date":"2026-07-08","open":9.26,"high":9.46,"low":9.24,"close":9.42,"volume":101649,"rsi_14":56.48,"sma_20":9.44,"sma_60":9.2,"sma_120":8.65},{"date":"2026-07-09","open":9.45,"high":9.86,"low":9.41,"close":9.84,"volume":135528,"rsi_14":75.25,"sma_20":9.46,"sma_60":9.22,"sma_120":8.77},{"date":"2026-07-10","open":9.8,"high":9.98,"low":9.76,"close":9.96,"volume":82045,"rsi_14":75.73,"sma_20":9.5,"sma_60":9.25,"sma_120":8.78},{"date":"2026-07-13","open":9.82,"high":10.12,"low":9.82,"close":9.97,"volume":127539,"rsi_14":77.72,"sma_20":9.54,"sma_60":9.27,"sma_120":8.79},{"date":"2026-07-14","open":9.96,"high":9.99,"low":9.7,"close":9.77,"volume":108432,"rsi_14":69.3,"sma_20":9.54,"sma_60":9.28,"sma_120":8.8},{"date":"2026-07-15","open":9.83,"high":9.92,"low":9.54,"close":9.59,"volume":71244,"rsi_14":64.5,"sma_20":9.55,"sma_60":9.3,"sma_120":8.81},{"date":"2026-07-16","open":9.53,"high":9.64,"low":9.42,"close":9.53,"volume":99840,"rsi_14":65.93,"sma_20":9.57,"sma_60":9.3,"sma_120":8.82},{"date":"2026-07-17","open":9.5,"high":9.63,"low":9.42,"close":9.55,"volume":73366,"rsi_14":59.47,"sma_20":9.61,"sma_60":9.31,"sma_120":8.82},{"date":"2026-07-20","open":9.52,"high":9.65,"low":9.41,"close":9.41,"volume":87823,"rsi_14":53.54,"sma_20":9.63,"sma_60":9.31,"sma_120":8.83},{"date":"2026-07-21","open":9.46,"high":9.62,"low":9.46,"close":9.61,"volume":83754,"rsi_14":53.3,"sma_20":9.67,"sma_60":9.32,"sma_120":8.84},{"date":"2026-07-22","open":9.56,"high":9.6,"low":9.21,"close":9.25,"volume":70836,"rsi_14":38.86,"sma_20":9.68,"sma_60":9.33,"sma_120":8.84},{"date":"2026-07-23","open":9.21,"high":9.38,"low":9.19,"close":9.34,"volume":74559,"rsi_14":45.27,"sma_20":9.7,"sma_60":9.34,"sma_120":8.84},{"date":"2026-07-24","open":9.45,"high":9.55,"low":9.33,"close":9.39,"volume":91546,"rsi_14":47.52,"sma_20":9.73,"sma_60":9.35,"sma_120":8.85},{"date":"2026-07-27","open":9.4,"high":9.62,"low":9.4,"close":9.58,"volume":80749,"rsi_14":54.46,"sma_20":9.75,"sma_60":9.37,"sma_120":8.79},{"date":"2026-07-28","open":9.53,"high":9.62,"low":9.47,"close":9.57,"volume":82321,"rsi_14":53.77,"sma_20":9.77,"sma_60":9.38,"sma_120":8.87},{"date":"2026-07-29","open":9.58,"high":9.65,"low":9.1,"close":9.2,"volume":90791,"rsi_14":34.3,"sma_20":9.75,"sma_60":9.37,"sma_120":8.87},{"date":"2026-07-30","open":9.21,"high":9.28,"low":8.88,"close":9.06,"volume":133923,"rsi_14":27.88,"sma_20":9.72,"sma_60":9.35,"sma_120":8.88},{"date":"2026-07-31","open":9.17,"high":9.46,"low":9.17,"close":9.39,"volume":85954,"rsi_14":37.5,"sma_20":9.71,"sma_60":9.37,"sma_120":8.86},{"date":"2026-08-03","open":9.44,"high":9.62,"low":9.34,"close":9.6,"volume":95150,"rsi_14":46.47,"sma_20":9.72,"sma_60":9.39,"sma_120":8.88},{"date":"2026-08-04","open":9.47,"high":10.64,"low":9.47,"close":9.84,"volume":334462,"rsi_14":55.06,"sma_20":9.74,"sma_60":9.42,"sma_120":8.9},{"date":"2026-08-05","open":9.89,"high":10.14,"low":9.31,"close":9.68,"volume":160269,"rsi_14":52.92,"sma_20":9.75,"sma_60":9.44,"sma_120":8.91},{"date":"2026-08-06","open":9.6,"high":9.92,"low":9.58,"close":9.7,"volume":115484,"rsi_14":52.92,"sma_20":9.75,"sma_60":9.46,"sma_120":8.94},{"date":"2026-08-07","open":9.88,"high":9.88,"low":9.67,"close":9.74,"volume":75285,"rsi_14":56.91,"sma_20":9.74,"sma_60":9.49,"sma_120":8.96},{"date":"2026-08-10","open":9.69,"high":9.92,"low":9.61,"close":9.8,"volume":145135,"rsi_14":54.11,"sma_20":9.73,"sma_60":9.51,"sma_120":8.98},{"date":"2026-08-11","open":9.81,"high":9.82,"low":9.63,"close":9.75,"volume":94498,"rsi_14":62.81,"sma_20":9.73,"sma_60":9.54,"sma_120":9.0},{"date":"2026-08-12","open":9.7,"high":10.25,"low":9.67,"close":9.91,"volume":159086},{"date":"2026-08-13","open":9.91,"high":10.16,"low":9.91,"close":10.06,"volume":106224,"rsi_14":65.9,"sma_20":9.77,"sma_60":9.61,"sma_120":9.05},{"date":"2026-08-14","open":10.12,"high":10.25,"low":10.02,"close":10.16,"volume":129822,"rsi_14":64.25,"sma_20":9.8,"sma_60":9.64,"sma_120":9.08},{"date":"2026-08-17","open":10.21,"high":10.21,"low":9.83,"close":9.93,"volume":157993,"rsi_14":58.08,"sma_20":9.83,"sma_60":9.67,"sma_120":9.1},{"date":"2026-08-18","open":9.81,"high":9.91,"low":9.61,"close":9.61,"volume":151754,"rsi_14":59.38,"sma_20":9.83,"sma_60":9.69,"sma_120":9.13},{"date":"2026-08-19","open":9.75,"high":9.89,"low":9.54,"close":9.68,"volume":160098,"rsi_14":59.64,"sma_20":9.84,"sma_60":9.7,"sma_120":9.15},{"date":"2026-08-20","open":9.63,"high":9.66,"low":9.49,"close":9.57,"volume":79728},{"date":"2026-08-21","open":9.66,"high":9.66,"low":9.54,"close":9.6,"volume":77207,"rsi_14":44.51,"sma_20":9.84,"sma_60":9.71,"sma_120":9.18},{"date":"2026-08-24","open":9.51,"high":9.65,"low":9.43,"close":9.62,"volume":138328,"rsi_14":36.87,"sma_20":9.83,"sma_60":9.71,"sma_120":9.2},{"date":"2026-08-25","open":9.69,"high":9.92,"low":9.68,"close":9.81,"volume":98964,"rsi_14":47.85,"sma_20":9.84,"sma_60":9.71,"sma_120":9.22},{"date":"2026-08-26","open":9.82,"high":10.08,"low":9.77,"close":10.04,"volume":121682},{"date":"2026-08-27","open":10.12,"high":10.32,"low":10.12,"close":10.22,"volume":122341,"rsi_14":57.07,"sma_20":9.92,"sma_60":9.71,"sma_120":9.25},{"date":"2026-08-28","open":10.22,"high":10.23,"low":9.91,"close":10.04,"volume":69809,"rsi_14":50.95,"sma_20":9.94,"sma_60":9.71,"sma_120":9.27},{"date":"2026-08-31","open":10.0,"high":10.18,"low":10.0,"close":10.0,"volume":78475,"rsi_14":51.2,"sma_20":9.95,"sma_60":9.7,"sma_120":9.29},{"date":"2026-09-01","open":10.0,"high":10.02,"low":9.75,"close":9.99,"volume":110628,"rsi_14":46.91,"sma_20":9.95,"sma_60":9.71,"sma_120":9.3},{"date":"2026-09-02","open":10.02,"high":10.13,"low":9.94,"close":10.09,"volume":69964,"rsi_14":45.07,"sma_20":9.96,"sma_60":9.72,"sma_120":9.32},{"date":"2026-09-03","open":10.17,"high":10.33,"low":9.97,"close":9.99,"volume":84928},{"date":"2026-09-04","open":10.02,"high":10.17,"low":9.92,"close":10.15,"volume":98135,"rsi_14":50.28,"sma_20":9.97,"sma_60":9.74,"sma_120":9.35},{"date":"2026-09-08","open":10.07,"high":10.07,"low":9.73,"close":9.94,"volume":109459,"rsi_14":53.87,"sma_20":9.97,"sma_60":9.74,"sma_120":9.36},{"date":"2026-09-09","open":9.88,"high":10.07,"low":9.72,"close":9.73,"volume":58365,"rsi_14":51.42,"sma_20":9.96,"sma_60":9.74,"sma_120":9.37},{"date":"2026-09-10","open":9.6,"high":9.66,"low":9.02,"close":9.03,"volume":117225,"rsi_14":38.51,"sma_20":9.9,"sma_60":9.73,"sma_120":9.37},{"date":"2026-09-11","open":9.18,"high":9.61,"low":9.18,"close":9.61,"volume":69486,"rsi_14":50.17,"sma_20":9.87,"sma_60":9.74,"sma_120":9.39},{"date":"2026-09-14","open":9.47,"high":9.81,"low":9.46,"close":9.69,"volume":93886,"rsi_14":51.18,"sma_20":9.84,"sma_60":9.75,"sma_120":9.4},{"date":"2026-09-15","open":9.64,"high":9.89,"low":9.63,"close":9.85,"volume":92779,"rsi_14":50.68,"sma_20":9.82,"sma_60":9.76,"sma_120":9.41},{"date":"2026-09-16","open":9.8,"high":10.03,"low":9.8,"close":9.98,"volume":82796,"rsi_14":48.94,"sma_20":9.83,"sma_60":9.78,"sma_120":9.42},{"date":"2026-09-17","open":9.98,"high":10.2,"low":9.97,"close":10.03,"volume":116683,"rsi_14":46.48,"sma_20":9.85,"sma_60":9.79,"sma_120":9.43},{"date":"2026-09-18","open":10.03,"high":10.1,"low":9.92,"close":10.1,"volume":95061,"rsi_14":51.16,"sma_20":9.88,"sma_60":9.81,"sma_120":9.44},{"date":"2026-09-21","open":10.13,"high":10.49,"low":10.13,"close":10.45,"volume":125699},{"date":"2026-09-22","open":10.34,"high":10.44,"low":10.25,"close":10.41,"volume":128057,"rsi_14":57.17,"sma_20":9.96,"sma_60":9.85,"sma_120":9.48},{"date":"2026-09-23","open":10.43,"high":10.73,"low":10.33,"close":10.37,"volume":137178,"rsi_14":54.86,"sma_20":9.98,"sma_60":9.86,"sma_120":9.49},{"date":"2026-09-24","open":10.26,"high":10.55,"low":10.26,"close":10.53,"volume":103843,"rsi_14":59.15,"sma_20":10.01,"sma_60":9.88,"sma_120":9.51},{"date":"2026-09-25","open":10.57,"high":10.77,"low":10.53,"close":10.66,"volume":95470,"rsi_14":58.73,"sma_20":10.03,"sma_60":9.89,"sma_120":9.52},{"date":"2026-09-28","open":10.59,"high":10.73,"low":10.27,"close":10.55,"volume":157009,"rsi_14":60.82,"sma_20":10.06,"sma_60":9.9,"sma_120":9.54},{"date":"2026-09-29","open":10.55,"high":10.68,"low":10.3,"close":10.6,"volume":91796},{"date":"2026-09-30","open":10.67,"high":10.79,"low":10.48,"close":10.68,"volume":101040,"rsi_14":90.44,"sma_20":10.12,"sma_60":9.94,"sma_120":9.56},{"date":"2026-10-01","open":10.67,"high":11.03,"low":10.38,"close":10.93,"volume":183419,"rsi_14":88.6,"sma_20":10.16,"sma_60":9.96,"sma_120":9.58},{"date":"2026-10-02","open":11.04,"high":11.28,"low":10.82,"close":11.09,"volume":151802,"rsi_14":89.11,"sma_20":10.22,"sma_60":9.98,"sma_120":9.6},{"date":"2026-10-05","open":10.9,"high":11.1,"low":10.77,"close":10.8,"volume":168876,"rsi_14":74.74,"sma_20":10.25,"sma_60":9.99,"sma_120":9.62},{"date":"2026-10-06","open":10.74,"high":11.09,"low":10.73,"close":10.89,"volume":126362},{"date":"2026-10-07","open":10.87,"high":11.08,"low":10.77,"close":10.93,"volume":147302,"rsi_14":74.06,"sma_20":10.36,"sma_60":10.01,"sma_120":9.65},{"date":"2026-10-08","open":11.06,"high":11.48,"low":11.0,"close":11.32,"volume":172490,"rsi_14":77.85,"sma_20":10.47,"sma_60":10.04,"sma_120":9.67},{"date":"2026-10-09","open":11.38,"high":11.56,"low":11.35,"close":11.39,"volume":84279,"rsi_14":74.61,"sma_20":10.56,"sma_60":10.07,"sma_120":9.69},{"date":"2026-10-12","open":11.35,"high":11.49,"low":11.26,"close":11.36,"volume":108760,"rsi_14":75.0,"sma_20":10.65,"sma_60":10.09,"sma_120":9.7},{"date":"2026-10-13","open":11.36,"high":11.53,"low":11.34,"close":11.46,"volume":91032,"rsi_14":78.06,"sma_20":10.73,"sma_60":10.13,"sma_120":9.72},{"date":"2026-10-14","open":11.41,"high":11.46,"low":11.23,"close":11.24,"volume":82477,"rsi_14":67.57,"sma_20":10.79,"sma_60":10.15,"sma_120":9.74},{"date":"2026-10-15","open":11.12,"high":11.31,"low":10.81,"close":11.29,"volume":170739,"rsi_14":66.24,"sma_20":10.85,"sma_60":10.18,"sma_120":9.75},{"date":"2026-10-16","open":11.33,"high":11.6,"low":11.09,"close":11.2,"volume":96700,"rsi_14":66.93,"sma_20":10.91,"sma_60":10.21,"sma_120":9.77},{"date":"2026-10-19","open":11.43,"high":11.45,"low":11.01,"close":11.14,"volume":172732,"rsi_14":63.99,"sma_20":10.94,"sma_60":10.23,"sma_120":9.79},{"date":"2026-10-20","open":11.23,"high":11.57,"low":10.92,"close":11.37,"volume":120221,"rsi_14":66.59,"sma_20":10.99,"sma_60":10.26,"sma_120":9.82},{"date":"2026-10-21","open":11.48,"high":11.58,"low":11.3,"close":11.35,"volume":88640,"rsi_14":61.35,"sma_20":11.04,"sma_60":10.29,"sma_120":9.83},{"date":"2026-10-22","open":11.23,"high":11.26,"low":11.09,"close":11.2,"volume":87474,"rsi_14":52.99,"sma_20":11.07,"sma_60":10.32,"sma_120":9.84}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":18.22,"pbr":1.13,"ttm_eps":null,"close":9.5723},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":16.95,"pbr":1.08,"ttm_eps":null,"close":9.1285},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.68,"pbr":1.05,"ttm_eps":null,"close":9.1379},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.44,"pbr":1.07,"ttm_eps":null,"close":8.9791},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.41,"pbr":1.1,"ttm_eps":null,"close":9.3603},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.94,"pbr":1.16,"ttm_eps":null,"close":9.0766},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":13.42,"pbr":1.08,"ttm_eps":null,"close":8.3234},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.51,"pbr":1.18,"ttm_eps":null,"close":8.2398},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":16.64,"pbr":1.44,"ttm_eps":null,"close":9.484}],"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":"AudioCodes Ltd","phase":"above-fold","symbol_resolved":true}