{"status":"ok","report":{"price_analysis":{"current":20.01,"change_1d":0.9,"change_7d":0.6,"change_30d":-4.6,"high_30d":21.29,"low_30d":19.25,"position_in_range":37.0,"support":19.45,"resistance":21.09},"summary":"Arrowmark Financial Corp(BANX)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 1.94억. 현재가 $20.01, 전일 대비 +0.9%, 30일 -4.6%. PER 4.4배 / ROE 2.9%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.4배입니다. ROE 2.9%입니다. 시가총액 1.94억. 매출 1169.37만, 영업이익 716.61만.","grade":"C","comment":"PER 4.43배, ROE 2.87%","per":4.43,"pbr":1.12,"roe":2.87,"eps":4.5134602558410855,"revenue":11693691.0,"operating_income":7166119.0,"net_income":5844935.0,"market_cap":193810857,"profit_margin":49.98,"roa":2.35,"operating_margin":61.28,"gross_margin":84.4,"debt_ratio":0.2004970892884204,"total_assets":248836121.0,"total_equity":203494226.0,"total_debt":40800000.0,"dividend_yield":9.27,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 50.2로 중립 구간입니다. MACD(-0.16)가 시그널선(-0.18)을 상회합니다(골든크로스). SMA20 20, SMA60 20 — 혼조세입니다. 볼린저밴드 20~20 (현재 위치 63%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 50","rsi_14":50.20080321285143,"macd":-0.1584139311213093,"macd_signal":-0.1847080618397841,"sma_20":19.91625,"sma_60":20.461586666666665,"bb_upper":20.282267417618346,"bb_lower":19.550232582381657,"atr_14":0.38569999999999943},"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 4.43x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 +1.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.5,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":-23.2,"unit":"%","percentile":28,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.9%","metrics":[{"name":"ROE","value":2.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":61.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":49.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":54,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.2,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.6,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":72,"summary":"유동비율 1.3x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.32,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.19,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":5.5,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.23,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.43x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +1.5%"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"momentum":{"grade":"C","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.87,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.2,"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":84.4,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":61.28,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":49.98,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.43,"current_pbr":1.12,"per_5y_high":9.35,"per_5y_low":3.52,"per_5y_avg":6.18,"per_percentile":28.6,"pbr_5y_high":0.91,"pbr_5y_low":0.7,"pbr_5y_avg":0.81,"pbr_percentile":100.0,"per_5y_median":6.17,"pbr_5y_median":0.81,"history":[{"quarter":"2023-Q4","per":8.78,"pbr":0.7},{"quarter":"2024-Q2","per":9.35,"pbr":0.74},{"quarter":"2024-Q4","per":6.17,"pbr":0.88},{"quarter":"2025-Q2","per":4.91,"pbr":0.9},{"quarter":"2025-Q4","per":6.26,"pbr":0.91},{"quarter":"2026-Q1","per":3.52,"pbr":null},{"quarter":"2026-Q2","per":4.27,"pbr":0.72},{"quarter":"현재","per":4.43,"pbr":1.12}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2023-Q4","close":13.9582,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q2","close":14.8616,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":17.82,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":18.6453,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":20.4609,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":18.3533,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":19.2621,"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":"Financial Services","industry":"ASSET MANAGEMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2023-12","per":8.78,"eps":1.59,"close":13.96,"source":"reported"},{"date":"2024-01","per":9.05,"eps":1.59,"close":14.4,"source":"reported"},{"date":"2024-02","per":9.07,"eps":1.59,"close":14.42,"source":"reported"},{"date":"2024-03","per":9.41,"eps":1.59,"close":14.96,"source":"reported"},{"date":"2024-04","per":9.08,"eps":1.59,"close":14.44,"source":"reported"},{"date":"2024-05","per":8.94,"eps":1.59,"close":14.21,"source":"reported"},{"date":"2024-06","per":9.35,"eps":1.59,"close":14.86,"source":"reported"},{"date":"2024-07","per":9.94,"eps":1.59,"close":15.8,"source":"reported"},{"date":"2024-08","per":10.47,"eps":1.59,"close":16.65,"source":"reported"},{"date":"2024-09","per":10.72,"eps":1.59,"close":17.04,"source":"reported"},{"date":"2024-10","per":10.7,"eps":1.59,"close":17.01,"source":"reported"},{"date":"2024-11","per":10.72,"eps":1.59,"close":17.05,"source":"reported"},{"date":"2024-12","per":6.17,"eps":2.89,"close":17.82,"source":"reported"},{"date":"2025-01","per":6.19,"eps":2.89,"close":17.9,"source":"reported"},{"date":"2025-02","per":6.26,"eps":2.89,"close":18.09,"source":"reported"},{"date":"2025-03","per":6.35,"eps":2.89,"close":18.35,"source":"reported"},{"date":"2025-04","per":6.08,"eps":2.89,"close":17.57,"source":"reported"},{"date":"2025-05","per":6.05,"eps":2.89,"close":17.48,"source":"reported"},{"date":"2025-06","per":4.91,"eps":3.8,"close":18.65,"source":"reported"},{"date":"2025-07","per":4.78,"eps":3.8,"close":18.16,"source":"reported"},{"date":"2025-08","per":4.78,"eps":3.8,"close":18.16,"source":"reported"},{"date":"2025-09","per":5.2,"eps":3.8,"close":19.77,"source":"reported"},{"date":"2025-10","per":5.02,"eps":3.8,"close":19.09,"source":"reported"},{"date":"2025-11","per":5.21,"eps":3.8,"close":19.81,"source":"reported"},{"date":"2025-12","per":6.26,"eps":3.27,"close":20.46,"source":"reported"},{"date":"2026-01","per":6.16,"eps":3.27,"close":20.14,"source":"reported"},{"date":"2026-02","per":5.76,"eps":3.27,"close":18.85,"source":"reported"},{"date":"2026-03","per":3.52,"eps":5.21,"close":18.35,"source":"reported"},{"date":"2026-04","per":3.63,"eps":5.21,"close":18.92,"source":"reported"},{"date":"2026-05","per":3.72,"eps":5.21,"close":19.36,"source":"reported"},{"date":"2026-06","per":4.27,"eps":4.5135,"close":19.26,"source":"reported"},{"date":"2026-07","per":4.49,"eps":4.5135,"close":20.25,"source":"reported"},{"date":"2026-08","per":4.63,"eps":4.5135,"close":20.89,"source":"reported"},{"date":"2026-09","per":4.4,"eps":4.5135,"close":19.86,"source":"reported"},{"date":"2026-10","per":4.43,"eps":4.5135,"close":20.01,"source":"reported"}],"trailing_per_history_meta":{"avg":6.7,"std":2.32,"upper_1sd":9.02,"lower_1sd":4.38,"current":4.43,"count":35},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":9.27,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":82,"summary":"배당성향 41%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":41.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.19,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":9.27,"summary":"배당수익률 9.27%","metrics":[{"name":"배당수익률","value":9.27,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"4.4배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 29%"},{"label":"ROE","value":"2.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:53.441290+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"technical":{"status":"available","as_of":"2026-10-22"},"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":0.0287228542789219,"dividend_yield":null,"eps":0.6034602558410853,"revenue":11693691.0,"operating_income":7166119.0,"net_income":5844935.0,"market_cap":null,"profit_margin":0.49983662130288886,"operating_margin":0.612819254416762,"roa":0.023489093852254672,"gross_margin":0.8439570534230809,"total_equity":203494226.0,"total_assets":248836121.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":null,"per":7.94,"pbr":0.885,"roe":null,"dividend_yield":9.27,"eps":2.47,"revenue":null,"operating_income":null,"net_income":null,"market_cap":153083000.0,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04437828911039746,"dividend_yield":null,"eps":0.0,"revenue":11520576.0,"operating_income":9333713.0,"net_income":7612758.0,"market_cap":null,"profit_margin":0.6607966476676166,"operating_margin":0.8101776334794372,"roa":0.03736326245588831,"gross_margin":0.8302288878611624,"total_equity":171542395.0,"total_assets":203749820.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.06486366213522128,"dividend_yield":null,"eps":1.44,"revenue":5847979.0,"operating_income":12553805.0,"net_income":10275340.0,"market_cap":null,"profit_margin":1.757075393054592,"operating_margin":2.1466911902385424,"roa":0.04578253502157814,"gross_margin":0.6206260316598264,"total_equity":158414429.0,"total_assets":224437987.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05986615339970183,"dividend_yield":null,"eps":1.3,"revenue":14666602.0,"operating_income":11550383.0,"net_income":9285228.0,"market_cap":null,"profit_margin":0.6330865186087411,"operating_margin":0.7875295859259016,"roa":0.04459453026384752,"gross_margin":1.0,"total_equity":155099793.0,"total_assets":208214504.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.048563518328687605,"dividend_yield":null,"eps":0.53,"revenue":14801192.0,"operating_income":11936206.0,"net_income":7459766.0,"market_cap":null,"profit_margin":0.5039976510000005,"operating_margin":0.8064354546579762,"roa":0.03488432863564794,"gross_margin":1.0,"total_equity":153608434.0,"total_assets":213842900.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.07313875881880073,"dividend_yield":null,"eps":0.53,"revenue":15147411.0,"operating_income":12142342.0,"net_income":11148947.0,"market_cap":null,"profit_margin":0.7360298733559154,"operating_margin":0.8016117077697305,"roa":0.054733117834669213,"gross_margin":1.0,"total_equity":152435551.0,"total_assets":203696545.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.53,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.06013420645574018,"dividend_yield":null,"eps":0.0,"revenue":13535892.0,"operating_income":10518758.0,"net_income":9098979.0,"market_cap":null,"profit_margin":0.672211258777774,"operating_margin":0.7771012061857467,"roa":0.045205681481444125,"gross_margin":1.0,"total_equity":151311201.0,"total_assets":201279545.0},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.53,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null}],"current_price":20.01,"change_pct":0.86,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":18.61},{"date":"2016-10-25","close":18.65},{"date":"2016-10-26","close":18.65},{"date":"2016-10-27","close":18.45},{"date":"2016-10-28","close":18.23},{"date":"2016-10-31","close":18.24},{"date":"2016-11-01","close":18.45},{"date":"2016-11-02","close":18.2958},{"date":"2016-11-03","close":18.0099},{"date":"2016-11-04","close":18.09},{"date":"2016-11-07","close":17.9},{"date":"2016-11-08","close":17.93},{"date":"2016-11-09","close":17.865},{"date":"2016-11-10","close":17.76},{"date":"2016-11-11","close":18.8},{"date":"2016-11-14","close":18.2},{"date":"2016-11-15","close":18.27},{"date":"2016-11-16","close":18.05},{"date":"2016-11-17","close":18.55},{"date":"2016-11-18","close":18.11},{"date":"2016-11-21","close":18.2728},{"date":"2016-11-22","close":18.19},{"date":"2016-11-23","close":18.78},{"date":"2016-11-25","close":18.77},{"date":"2016-11-28","close":18.77},{"date":"2016-11-29","close":18.79},{"date":"2016-11-30","close":18.54},{"date":"2016-12-01","close":18.4},{"date":"2016-12-02","close":18.65},{"date":"2016-12-05","close":18.9},{"date":"2016-12-06","close":18.9},{"date":"2016-12-07","close":18.61},{"date":"2016-12-08","close":18.65},{"date":"2016-12-09","close":18.7999},{"date":"2016-12-12","close":18.46},{"date":"2016-12-13","close":18.68},{"date":"2016-12-14","close":18.54},{"date":"2016-12-15","close":18.5899},{"date":"2016-12-16","close":18.78},{"date":"2016-12-19","close":18.89},{"date":"2016-12-20","close":18.86},{"date":"2016-12-21","close":18.89},{"date":"2016-12-22","close":18.76},{"date":"2016-12-23","close":18.95},{"date":"2016-12-27","close":18.55},{"date":"2016-12-28","close":18.47},{"date":"2016-12-29","close":18.51},{"date":"2016-12-30","close":18.69},{"date":"2017-01-03","close":18.95},{"date":"2017-01-04","close":19.02},{"date":"2017-01-05","close":19.39},{"date":"2017-01-06","close":19.05},{"date":"2017-01-09","close":19.15},{"date":"2017-01-10","close":19.31},{"date":"2017-01-11","close":19.42},{"date":"2017-01-12","close":19.45},{"date":"2017-01-13","close":19.35},{"date":"2017-01-17","close":19.39},{"date":"2017-01-18","close":19.21},{"date":"2017-01-19","close":19.2},{"date":"2017-01-20","close":19.46},{"date":"2017-01-23","close":19.32},{"date":"2017-01-24","close":19.42},{"date":"2017-01-25","close":19.55},{"date":"2017-01-26","close":19.39},{"date":"2017-01-27","close":19.38},{"date":"2017-01-30","close":19.54},{"date":"2017-01-31","close":19.75},{"date":"2017-02-01","close":19.53},{"date":"2017-02-02","close":19.89},{"date":"2017-02-03","close":19.55},{"date":"2017-02-06","close":19.8899},{"date":"2017-02-07","close":19.81},{"date":"2017-02-08","close":19.45},{"date":"2017-02-09","close":19.7},{"date":"2017-02-10","close":19.55},{"date":"2017-02-13","close":19.36},{"date":"2017-02-14","close":19.5794},{"date":"2017-02-15","close":19.73},{"date":"2017-02-16","close":19.58},{"date":"2017-02-17","close":19.79},{"date":"2017-02-21","close":19.53},{"date":"2017-02-22","close":19.825},{"date":"2017-02-23","close":19.8},{"date":"2017-02-24","close":19.77},{"date":"2017-02-27","close":19.75},{"date":"2017-02-28","close":19.76},{"date":"2017-03-01","close":19.91},{"date":"2017-03-02","close":20.17},{"date":"2017-03-03","close":19.98},{"date":"2017-03-06","close":20.08},{"date":"2017-03-07","close":20.0425},{"date":"2017-03-08","close":20.0},{"date":"2017-03-09","close":19.81},{"date":"2017-03-10","close":19.99},{"date":"2017-03-13","close":19.89},{"date":"2017-03-14","close":19.75},{"date":"2017-03-15","close":19.64},{"date":"2017-03-16","close":19.91},{"date":"2017-03-17","close":19.97},{"date":"2017-03-20","close":19.62},{"date":"2017-03-21","close":19.2},{"date":"2017-03-22","close":19.3601},{"date":"2017-03-23","close":19.16},{"date":"2017-03-24","close":19.1},{"date":"2017-03-27","close":19.635},{"date":"2017-03-28","close":19.8},{"date":"2017-03-29","close":20.0},{"date":"2017-03-30","close":19.96},{"date":"2017-03-31","close":20.159},{"date":"2017-04-03","close":19.91},{"date":"2017-04-04","close":19.64},{"date":"2017-04-05","close":19.97},{"date":"2017-04-06","close":20.0},{"date":"2017-04-07","close":19.93},{"date":"2017-04-10","close":19.68},{"date":"2017-04-11","close":19.63},{"date":"2017-04-12","close":19.98},{"date":"2017-04-13","close":19.81},{"date":"2017-04-17","close":19.99},{"date":"2017-04-18","close":19.985},{"date":"2017-04-19","close":20.0001},{"date":"2017-04-20","close":20.07},{"date":"2017-04-21","close":20.08},{"date":"2017-04-24","close":19.98},{"date":"2017-04-25","close":19.98},{"date":"2017-04-26","close":19.91},{"date":"2017-04-27","close":20.08},{"date":"2017-04-28","close":19.97},{"date":"2017-05-01","close":19.97},{"date":"2017-05-02","close":20.0001},{"date":"2017-05-03","close":20.0101},{"date":"2017-05-04","close":19.91},{"date":"2017-05-05","close":20.1378},{"date":"2017-05-08","close":19.97},{"date":"2017-05-09","close":19.88},{"date":"2017-05-10","close":19.98},{"date":"2017-05-11","close":19.91},{"date":"2017-05-12","close":19.9138},{"date":"2017-05-15","close":20.08},{"date":"2017-05-16","close":20.01},{"date":"2017-05-17","close":19.96},{"date":"2017-05-18","close":19.983},{"date":"2017-05-19","close":20.0},{"date":"2017-05-22","close":19.97},{"date":"2017-05-23","close":19.97},{"date":"2017-05-24","close":19.984},{"date":"2017-05-25","close":20.0},{"date":"2017-05-26","close":19.96},{"date":"2017-05-30","close":19.82},{"date":"2017-05-31","close":20.0},{"date":"2017-06-01","close":19.99},{"date":"2017-06-02","close":19.9},{"date":"2017-06-05","close":19.99},{"date":"2017-06-06","close":20.0},{"date":"2017-06-07","close":20.0},{"date":"2017-06-08","close":20.05},{"date":"2017-06-09","close":19.97},{"date":"2017-06-12","close":19.95},{"date":"2017-06-13","close":20.0},{"date":"2017-06-14","close":20.14},{"date":"2017-06-15","close":20.21},{"date":"2017-06-16","close":19.92},{"date":"2017-06-19","close":19.92},{"date":"2017-06-20","close":19.97},{"date":"2017-06-21","close":20.0099},{"date":"2017-06-22","close":19.98},{"date":"2017-06-23","close":19.95},{"date":"2017-06-26","close":20.1248},{"date":"2017-06-27","close":20.01},{"date":"2017-06-28","close":20.28},{"date":"2017-06-29","close":20.2},{"date":"2017-06-30","close":20.4},{"date":"2017-07-03","close":20.2201},{"date":"2017-07-05","close":20.41},{"date":"2017-07-06","close":20.0},{"date":"2017-07-07","close":20.11},{"date":"2017-07-10","close":20.23},{"date":"2017-07-11","close":20.06},{"date":"2017-07-12","close":20.1},{"date":"2017-07-13","close":20.3},{"date":"2017-07-14","close":20.32},{"date":"2017-07-17","close":20.4899},{"date":"2017-07-18","close":20.4999},{"date":"2017-07-19","close":20.5},{"date":"2017-07-20","close":20.4999},{"date":"2017-07-21","close":20.28},{"date":"2017-07-24","close":20.4601},{"date":"2017-07-25","close":20.6},{"date":"2017-07-26","close":20.55},{"date":"2017-07-27","close":20.4},{"date":"2017-07-28","close":20.59},{"date":"2017-07-31","close":20.41},{"date":"2017-08-01","close":20.54},{"date":"2017-08-02","close":20.57},{"date":"2017-08-03","close":20.26},{"date":"2017-08-04","close":20.4},{"date":"2017-08-07","close":20.58},{"date":"2017-08-08","close":20.58},{"date":"2017-08-09","close":20.5292},{"date":"2017-08-10","close":20.24},{"date":"2017-08-11","close":20.3},{"date":"2017-08-14","close":20.34},{"date":"2017-08-15","close":20.35},{"date":"2017-08-16","close":20.38},{"date":"2017-08-17","close":20.35},{"date":"2017-08-18","close":20.01},{"date":"2017-08-21","close":20.0537},{"date":"2017-08-22","close":20.1},{"date":"2017-08-23","close":20.2299},{"date":"2017-08-24","close":20.15},{"date":"2017-08-25","close":20.2},{"date":"2017-08-28","close":20.245},{"date":"2017-08-29","close":20.2899},{"date":"2017-08-30","close":20.23},{"date":"2017-08-31","close":20.2},{"date":"2017-09-01","close":20.72},{"date":"2017-09-05","close":20.21},{"date":"2017-09-06","close":20.216},{"date":"2017-09-07","close":20.12},{"date":"2017-09-08","close":20.13},{"date":"2017-09-11","close":20.27},{"date":"2017-09-12","close":20.4},{"date":"2017-09-13","close":20.4483},{"date":"2017-09-14","close":20.39},{"date":"2017-09-15","close":20.46},{"date":"2017-09-18","close":20.45},{"date":"2017-09-19","close":20.69},{"date":"2017-09-20","close":20.34},{"date":"2017-09-21","close":20.35},{"date":"2017-09-22","close":20.18},{"date":"2017-09-25","close":20.2101},{"date":"2017-09-26","close":20.4119},{"date":"2017-09-27","close":20.48},{"date":"2017-09-28","close":20.67},{"date":"2017-09-29","close":20.6398},{"date":"2017-10-02","close":20.68},{"date":"2017-10-03","close":20.7},{"date":"2017-10-04","close":20.62},{"date":"2017-10-05","close":20.65},{"date":"2017-10-06","close":20.6764},{"date":"2017-10-09","close":20.7},{"date":"2017-10-10","close":20.61},{"date":"2017-10-11","close":20.6072},{"date":"2017-10-12","close":20.56},{"date":"2017-10-13","close":20.56},{"date":"2017-10-16","close":20.58},{"date":"2017-10-17","close":20.62},{"date":"2017-10-18","close":20.66},{"date":"2017-10-19","close":20.495},{"date":"2017-10-20","close":20.51},{"date":"2017-10-23","close":20.5},{"date":"2017-10-24","close":20.67},{"date":"2017-10-25","close":20.53},{"date":"2017-10-26","close":20.5},{"date":"2017-10-27","close":20.56},{"date":"2017-10-30","close":20.285},{"date":"2017-10-31","close":20.23},{"date":"2017-11-01","close":20.33},{"date":"2017-11-02","close":20.15},{"date":"2017-11-03","close":20.09},{"date":"2017-11-06","close":20.16},{"date":"2017-11-07","close":20.23},{"date":"2017-11-08","close":20.13},{"date":"2017-11-09","close":20.17},{"date":"2017-11-10","close":20.36},{"date":"2017-11-13","close":20.48},{"date":"2017-11-14","close":20.5},{"date":"2017-11-15","close":20.55},{"date":"2017-11-16","close":20.35},{"date":"2017-11-17","close":20.58},{"date":"2017-11-20","close":20.43},{"date":"2017-11-21","close":20.21},{"date":"2017-11-22","close":20.5},{"date":"2017-11-24","close":20.29},{"date":"2017-11-27","close":20.35},{"date":"2017-11-28","close":20.27},{"date":"2017-11-29","close":20.74},{"date":"2017-11-30","close":20.54},{"date":"2017-12-01","close":20.75},{"date":"2017-12-04","close":20.598},{"date":"2017-12-05","close":20.5895},{"date":"2017-12-06","close":20.58},{"date":"2017-12-07","close":20.58},{"date":"2017-12-08","close":20.59},{"date":"2017-12-11","close":20.57},{"date":"2017-12-12","close":20.55},{"date":"2017-12-13","close":20.52},{"date":"2017-12-14","close":20.46},{"date":"2017-12-15","close":20.42},{"date":"2017-12-18","close":20.5},{"date":"2017-12-19","close":20.49},{"date":"2017-12-20","close":20.61},{"date":"2017-12-21","close":20.19},{"date":"2017-12-22","close":20.38},{"date":"2017-12-26","close":20.17},{"date":"2017-12-27","close":20.05},{"date":"2017-12-28","close":20.1},{"date":"2017-12-29","close":20.13},{"date":"2018-01-02","close":9.4502},{"date":"2018-01-03","close":9.6008},{"date":"2018-01-04","close":9.5734},{"date":"2018-01-05","close":9.6145},{"date":"2018-01-08","close":9.6555},{"date":"2018-01-09","close":9.6555},{"date":"2018-01-10","close":9.8061},{"date":"2018-01-11","close":9.8107},{"date":"2018-01-12","close":9.9749},{"date":"2018-01-16","close":9.9932},{"date":"2018-01-17","close":9.9065},{"date":"2018-01-18","close":9.9247},{"date":"2018-01-19","close":9.8882},{"date":"2018-01-22","close":9.7924},{"date":"2018-01-23","close":9.692},{"date":"2018-01-24","close":9.7194},{"date":"2018-01-25","close":9.6966},{"date":"2018-01-26","close":9.8152},{"date":"2018-01-29","close":9.8015},{"date":"2018-01-30","close":9.6829},{"date":"2018-01-31","close":9.692},{"date":"2018-02-01","close":9.7148},{"date":"2018-02-02","close":9.6373},{"date":"2018-02-05","close":9.3954},{"date":"2018-02-06","close":9.4456},{"date":"2018-02-07","close":9.4684},{"date":"2018-02-08","close":9.4456},{"date":"2018-02-09","close":9.5688},{"date":"2018-02-12","close":9.8198},{"date":"2018-02-13","close":9.8152},{"date":"2018-02-14","close":9.8198},{"date":"2018-02-15","close":9.8517},{"date":"2018-02-16","close":9.8517},{"date":"2018-02-20","close":9.8289},{"date":"2018-02-21","close":9.8335},{"date":"2018-02-22","close":9.8517},{"date":"2018-02-23","close":9.8198},{"date":"2018-02-26","close":9.7878},{"date":"2018-02-27","close":9.7422},{"date":"2018-02-28","close":9.8426},{"date":"2018-03-01","close":9.7559},{"date":"2018-03-02","close":9.765},{"date":"2018-03-05","close":9.8061},{"date":"2018-03-06","close":9.8061},{"date":"2018-03-07","close":9.8061},{"date":"2018-03-08","close":9.8335},{"date":"2018-03-09","close":9.8244},{"date":"2018-03-12","close":10.1848},{"date":"2018-03-13","close":10.2396},{"date":"2018-03-14","close":10.308},{"date":"2018-03-15","close":10.3309},{"date":"2018-03-16","close":10.308},{"date":"2018-03-19","close":10.322},{"date":"2018-03-20","close":10.257},{"date":"2018-03-21","close":10.2106},{"date":"2018-03-22","close":10.2106},{"date":"2018-03-23","close":10.1781},{"date":"2018-03-26","close":10.1967},{"date":"2018-03-27","close":10.0992},{"date":"2018-03-28","close":10.1085},{"date":"2018-03-29","close":10.0945},{"date":"2018-04-02","close":9.9785},{"date":"2018-04-03","close":9.946},{"date":"2018-04-04","close":9.9739},{"date":"2018-04-05","close":10.0528},{"date":"2018-04-06","close":10.011},{"date":"2018-04-09","close":9.9971},{"date":"2018-04-10","close":9.9414},{"date":"2018-04-11","close":9.8671},{"date":"2018-04-12","close":10.0667},{"date":"2018-04-13","close":10.0156},{"date":"2018-04-16","close":10.0342},{"date":"2018-04-17","close":9.9878},{"date":"2018-04-18","close":10.0481},{"date":"2018-04-19","close":10.0528},{"date":"2018-04-20","close":10.0621},{"date":"2018-04-23","close":9.96},{"date":"2018-04-24","close":10.0435},{"date":"2018-04-25","close":10.0528},{"date":"2018-04-26","close":10.0713},{"date":"2018-04-27","close":10.1502},{"date":"2018-04-30","close":10.0528},{"date":"2018-05-01","close":10.1178},{"date":"2018-05-02","close":10.0992},{"date":"2018-05-03","close":10.0528},{"date":"2018-05-04","close":10.0296},{"date":"2018-05-07","close":9.9878},{"date":"2018-05-08","close":9.9785},{"date":"2018-05-09","close":9.9785},{"date":"2018-05-10","close":10.1178},{"date":"2018-05-11","close":10.1038},{"date":"2018-05-14","close":10.1178},{"date":"2018-05-15","close":10.141},{"date":"2018-05-16","close":10.1734},{"date":"2018-05-17","close":10.0389},{"date":"2018-05-18","close":10.0017},{"date":"2018-05-21","close":10.2013},{"date":"2018-05-22","close":10.1642},{"date":"2018-05-23","close":10.192},{"date":"2018-05-24","close":10.1874},{"date":"2018-05-25","close":10.1456},{"date":"2018-05-29","close":10.1967},{"date":"2018-05-30","close":10.2106},{"date":"2018-05-31","close":10.2059},{"date":"2018-06-01","close":10.2895},{"date":"2018-06-04","close":10.3034},{"date":"2018-06-05","close":10.2663},{"date":"2018-06-06","close":10.2848},{"date":"2018-06-07","close":10.3034},{"date":"2018-06-08","close":10.2663},{"date":"2018-06-11","close":10.2338},{"date":"2018-06-12","close":10.2941},{"date":"2018-06-13","close":10.257},{"date":"2018-06-14","close":10.257},{"date":"2018-06-15","close":10.7443},{"date":"2018-06-18","close":10.6654},{"date":"2018-06-19","close":10.7211},{"date":"2018-06-20","close":10.8438},{"date":"2018-06-21","close":10.8532},{"date":"2018-06-22","close":10.8296},{"date":"2018-06-25","close":10.8013},{"date":"2018-06-26","close":10.8296},{"date":"2018-06-27","close":10.8013},{"date":"2018-06-28","close":10.74},{"date":"2018-06-29","close":10.8013},{"date":"2018-07-02","close":10.7825},{"date":"2018-07-03","close":10.8013},{"date":"2018-07-05","close":10.7825},{"date":"2018-07-06","close":10.7494},{"date":"2018-07-09","close":10.8013},{"date":"2018-07-10","close":10.8249},{"date":"2018-07-11","close":10.8013},{"date":"2018-07-12","close":10.7589},{"date":"2018-07-13","close":10.7494},{"date":"2018-07-16","close":10.7211},{"date":"2018-07-17","close":10.7022},{"date":"2018-07-18","close":10.7777},{"date":"2018-07-19","close":10.7211},{"date":"2018-07-20","close":10.7777},{"date":"2018-07-23","close":10.7825},{"date":"2018-07-24","close":10.7494},{"date":"2018-07-25","close":10.7683},{"date":"2018-07-26","close":10.7825},{"date":"2018-07-27","close":10.6645},{"date":"2018-07-30","close":10.655},{"date":"2018-07-31","close":10.6173},{"date":"2018-08-01","close":10.6739},{"date":"2018-08-02","close":10.6409},{"date":"2018-08-03","close":10.7022},{"date":"2018-08-06","close":10.4285},{"date":"2018-08-07","close":10.4285},{"date":"2018-08-08","close":10.4804},{"date":"2018-08-09","close":10.3342},{"date":"2018-08-10","close":10.2681},{"date":"2018-08-13","close":10.3578},{"date":"2018-08-14","close":10.1737},{"date":"2018-08-15","close":10.2492},{"date":"2018-08-16","close":10.5371},{"date":"2018-08-17","close":10.4333},{"date":"2018-08-20","close":10.4899},{"date":"2018-08-21","close":10.471},{"date":"2018-08-22","close":10.6362},{"date":"2018-08-23","close":10.5937},{"date":"2018-08-24","close":10.6031},{"date":"2018-08-27","close":10.7211},{"date":"2018-08-28","close":10.6598},{"date":"2018-08-29","close":10.6645},{"date":"2018-08-30","close":10.7022},{"date":"2018-08-31","close":10.7305},{"date":"2018-09-04","close":10.6173},{"date":"2018-09-05","close":10.6173},{"date":"2018-09-06","close":10.504},{"date":"2018-09-07","close":10.4757},{"date":"2018-09-10","close":10.5182},{"date":"2018-09-11","close":10.4757},{"date":"2018-09-12","close":10.5229},{"date":"2018-09-13","close":10.5182},{"date":"2018-09-14","close":10.5465},{"date":"2018-09-17","close":10.5701},{"date":"2018-09-18","close":10.7919},{"date":"2018-09-19","close":10.6173},{"date":"2018-09-20","close":10.7258},{"date":"2018-09-21","close":10.8218},{"date":"2018-09-24","close":10.6154},{"date":"2018-09-25","close":10.7834},{"date":"2018-09-26","close":10.7018},{"date":"2018-09-27","close":10.7306},{"date":"2018-09-28","close":10.7594},{"date":"2018-10-01","close":10.7546},{"date":"2018-10-02","close":10.7306},{"date":"2018-10-03","close":10.7162},{"date":"2018-10-04","close":10.7498},{"date":"2018-10-05","close":10.5579},{"date":"2018-10-08","close":10.5435},{"date":"2018-10-09","close":10.5339},{"date":"2018-10-10","close":10.3899},{"date":"2018-10-11","close":10.3755},{"date":"2018-10-12","close":10.4043},{"date":"2018-10-15","close":10.5099},{"date":"2018-10-16","close":10.4043},{"date":"2018-10-17","close":10.3851},{"date":"2018-10-18","close":10.3467},{"date":"2018-10-19","close":10.3179},{"date":"2018-10-22","close":10.3179},{"date":"2018-10-23","close":10.2027},{"date":"2018-10-24","close":9.9292},{"date":"2018-10-25","close":9.5981},{"date":"2018-10-26","close":9.6028},{"date":"2018-10-29","close":9.5741},{"date":"2018-10-30","close":9.7324},{"date":"2018-10-31","close":9.5501},{"date":"2018-11-01","close":9.5981},{"date":"2018-11-02","close":9.5597},{"date":"2018-11-05","close":9.7324},{"date":"2018-11-06","close":9.694},{"date":"2018-11-07","close":9.7276},{"date":"2018-11-08","close":9.718},{"date":"2018-11-09","close":9.67},{"date":"2018-11-12","close":9.982},{"date":"2018-11-13","close":10.1019},{"date":"2018-11-14","close":10.1211},{"date":"2018-11-15","close":10.1979},{"date":"2018-11-16","close":10.1691},{"date":"2018-11-19","close":10.2123},{"date":"2018-11-20","close":10.054},{"date":"2018-11-21","close":10.0348},{"date":"2018-11-23","close":9.982},{"date":"2018-11-26","close":9.9484},{"date":"2018-11-27","close":10.0348},{"date":"2018-11-28","close":10.0204},{"date":"2018-11-29","close":10.078},{"date":"2018-11-30","close":9.958},{"date":"2018-12-03","close":9.9004},{"date":"2018-12-04","close":9.8044},{"date":"2018-12-06","close":9.7372},{"date":"2018-12-07","close":9.838},{"date":"2018-12-10","close":10.3323},{"date":"2018-12-11","close":9.9772},{"date":"2018-12-12","close":10.0828},{"date":"2018-12-13","close":9.742},{"date":"2018-12-14","close":9.694},{"date":"2018-12-17","close":9.1181},{"date":"2018-12-18","close":9.2525},{"date":"2018-12-19","close":9.1181},{"date":"2018-12-20","close":8.8734},{"date":"2018-12-21","close":8.5673},{"date":"2018-12-24","close":8.4734},{"date":"2018-12-26","close":9.2339},{"date":"2018-12-27","close":9.0857},{"date":"2018-12-28","close":9.4314},{"date":"2018-12-31","close":9.5301},{"date":"2019-01-02","close":9.94},{"date":"2019-01-03","close":9.7672},{"date":"2019-01-04","close":9.8857},{"date":"2019-01-07","close":9.6832},{"date":"2019-01-08","close":9.698},{"date":"2019-01-09","close":9.54},{"date":"2019-01-10","close":9.5301},{"date":"2019-01-11","close":9.6536},{"date":"2019-01-14","close":9.8264},{"date":"2019-01-15","close":9.5993},{"date":"2019-01-16","close":9.624},{"date":"2019-01-17","close":9.6042},{"date":"2019-01-18","close":9.7425},{"date":"2019-01-22","close":9.8017},{"date":"2019-01-23","close":9.9597},{"date":"2019-01-24","close":9.777},{"date":"2019-01-25","close":9.9499},{"date":"2019-01-28","close":9.9252},{"date":"2019-01-29","close":10.1079},{"date":"2019-01-30","close":10.2955},{"date":"2019-01-31","close":10.0832},{"date":"2019-02-01","close":10.2264},{"date":"2019-02-04","close":10.1918},{"date":"2019-02-05","close":10.2461},{"date":"2019-02-06","close":10.2116},{"date":"2019-02-07","close":10.3103},{"date":"2019-02-08","close":10.1721},{"date":"2019-02-11","close":10.2955},{"date":"2019-02-12","close":10.3548},{"date":"2019-02-13","close":10.493},{"date":"2019-02-14","close":10.493},{"date":"2019-02-15","close":10.493},{"date":"2019-02-19","close":10.3202},{"date":"2019-02-20","close":10.4041},{"date":"2019-02-21","close":10.493},{"date":"2019-02-22","close":10.5523},{"date":"2019-02-25","close":10.493},{"date":"2019-02-26","close":10.7399},{"date":"2019-02-27","close":10.572},{"date":"2019-02-28","close":10.6659},{"date":"2019-03-01","close":10.2313},{"date":"2019-03-04","close":10.2708},{"date":"2019-03-05","close":10.4585},{"date":"2019-03-06","close":10.2955},{"date":"2019-03-07","close":10.2807},{"date":"2019-03-08","close":10.2264},{"date":"2019-03-11","close":10.3005},{"date":"2019-03-12","close":10.2955},{"date":"2019-03-13","close":10.419},{"date":"2019-03-14","close":10.4634},{"date":"2019-03-15","close":10.4733},{"date":"2019-03-18","close":10.6342},{"date":"2019-03-19","close":10.5185},{"date":"2019-03-20","close":10.5789},{"date":"2019-03-21","close":10.5487},{"date":"2019-03-22","close":11.0062},{"date":"2019-03-25","close":10.7498},{"date":"2019-03-26","close":10.8956},{"date":"2019-03-27","close":10.7699},{"date":"2019-03-28","close":10.7649},{"date":"2019-03-29","close":10.775},{"date":"2019-04-01","close":10.7347},{"date":"2019-04-02","close":10.6945},{"date":"2019-04-03","close":10.7196},{"date":"2019-04-04","close":10.7599},{"date":"2019-04-05","close":10.7951},{"date":"2019-04-08","close":10.8856},{"date":"2019-04-09","close":11.0565},{"date":"2019-04-10","close":10.9509},{"date":"2019-04-11","close":10.8051},{"date":"2019-04-12","close":10.8303},{"date":"2019-04-15","close":10.9912},{"date":"2019-04-16","close":10.9057},{"date":"2019-04-17","close":10.9962},{"date":"2019-04-18","close":11.0615},{"date":"2019-04-22","close":11.0615},{"date":"2019-04-23","close":11.0314},{"date":"2019-04-24","close":10.8504},{"date":"2019-04-25","close":10.8453},{"date":"2019-04-26","close":10.8403},{"date":"2019-04-29","close":10.961},{"date":"2019-04-30","close":11.0364},{"date":"2019-05-01","close":11.0012},{"date":"2019-05-02","close":11.0113},{"date":"2019-05-03","close":10.9107},{"date":"2019-05-06","close":10.8504},{"date":"2019-05-07","close":10.961},{"date":"2019-05-08","close":11.0515},{"date":"2019-05-09","close":11.0465},{"date":"2019-05-10","close":11.0012},{"date":"2019-05-13","close":11.0012},{"date":"2019-05-14","close":11.0163},{"date":"2019-05-15","close":11.0565},{"date":"2019-05-16","close":10.8856},{"date":"2019-05-17","close":10.9359},{"date":"2019-05-20","close":10.9409},{"date":"2019-05-21","close":10.956},{"date":"2019-05-22","close":11.0565},{"date":"2019-05-23","close":11.0062},{"date":"2019-05-24","close":10.9811},{"date":"2019-05-28","close":10.9861},{"date":"2019-05-29","close":11.0565},{"date":"2019-05-30","close":10.9861},{"date":"2019-05-31","close":10.9459},{"date":"2019-06-03","close":10.8755},{"date":"2019-06-04","close":10.8604},{"date":"2019-06-05","close":10.8353},{"date":"2019-06-06","close":10.8353},{"date":"2019-06-07","close":11.0113},{"date":"2019-06-10","close":10.8453},{"date":"2019-06-11","close":10.8805},{"date":"2019-06-12","close":10.8403},{"date":"2019-06-13","close":10.9208},{"date":"2019-06-14","close":11.0615},{"date":"2019-06-17","close":11.0062},{"date":"2019-06-18","close":11.1118},{"date":"2019-06-19","close":11.1681},{"date":"2019-06-20","close":11.0095},{"date":"2019-06-21","close":11.163},{"date":"2019-06-24","close":11.1528},{"date":"2019-06-25","close":11.2039},{"date":"2019-06-26","close":11.0709},{"date":"2019-06-27","close":11.076},{"date":"2019-06-28","close":11.1579},{"date":"2019-07-01","close":11.1528},{"date":"2019-07-02","close":11.0965},{"date":"2019-07-03","close":11.1732},{"date":"2019-07-05","close":11.076},{"date":"2019-07-08","close":11.2039},{"date":"2019-07-09","close":11.4086},{"date":"2019-07-10","close":11.383},{"date":"2019-07-11","close":11.3318},{"date":"2019-07-12","close":11.1323},{"date":"2019-07-15","close":11.3727},{"date":"2019-07-16","close":11.1579},{"date":"2019-07-17","close":11.2551},{"date":"2019-07-18","close":11.2551},{"date":"2019-07-19","close":11.3676},{"date":"2019-07-22","close":11.0504},{"date":"2019-07-23","close":11.0504},{"date":"2019-07-24","close":11.0504},{"date":"2019-07-25","close":11.1272},{"date":"2019-07-26","close":11.2551},{"date":"2019-07-29","close":11.2551},{"date":"2019-07-30","close":11.2193},{"date":"2019-07-31","close":11.0709},{"date":"2019-08-01","close":11.0863},{"date":"2019-08-02","close":11.0504},{"date":"2019-08-05","close":10.9993},{"date":"2019-08-06","close":10.8714},{"date":"2019-08-07","close":10.9021},{"date":"2019-08-08","close":10.943},{"date":"2019-08-09","close":11.2551},{"date":"2019-08-12","close":11.3318},{"date":"2019-08-13","close":11.3523},{"date":"2019-08-14","close":11.2551},{"date":"2019-08-15","close":11.2039},{"date":"2019-08-16","close":11.25},{"date":"2019-08-19","close":11.1221},{"date":"2019-08-20","close":11.0249},{"date":"2019-08-21","close":11.0249},{"date":"2019-08-22","close":11.0504},{"date":"2019-08-23","close":10.9225},{"date":"2019-08-26","close":10.9942},{"date":"2019-08-27","close":11.0197},{"date":"2019-08-28","close":11.0351},{"date":"2019-08-29","close":11.0965},{"date":"2019-08-30","close":11.1937},{"date":"2019-09-03","close":10.9993},{"date":"2019-09-04","close":11.25},{"date":"2019-09-05","close":11.1272},{"date":"2019-09-06","close":11.2039},{"date":"2019-09-09","close":11.1783},{"date":"2019-09-10","close":11.076},{"date":"2019-09-11","close":11.0607},{"date":"2019-09-12","close":11.1937},{"date":"2019-09-13","close":11.1937},{"date":"2019-09-16","close":11.1937},{"date":"2019-09-17","close":11.1937},{"date":"2019-09-18","close":11.1937},{"date":"2019-09-19","close":11.3113},{"date":"2019-09-20","close":11.504},{"date":"2019-09-23","close":10.8845},{"date":"2019-09-24","close":11.2957},{"date":"2019-09-25","close":11.2437},{"date":"2019-09-26","close":11.4311},{"date":"2019-09-27","close":11.5248},{"date":"2019-09-30","close":11.5352},{"date":"2019-10-01","close":11.4675},{"date":"2019-10-02","close":11.4623},{"date":"2019-10-03","close":11.4883},{"date":"2019-10-04","close":11.5248},{"date":"2019-10-07","close":11.4987},{"date":"2019-10-08","close":11.504},{"date":"2019-10-09","close":11.5144},{"date":"2019-10-10","close":11.53},{"date":"2019-10-11","close":11.5092},{"date":"2019-10-14","close":11.504},{"date":"2019-10-15","close":11.556},{"date":"2019-10-16","close":11.5092},{"date":"2019-10-17","close":11.4675},{"date":"2019-10-18","close":11.5196},{"date":"2019-10-21","close":11.5092},{"date":"2019-10-22","close":11.6549},{"date":"2019-10-23","close":11.556},{"date":"2019-10-24","close":11.582},{"date":"2019-10-25","close":11.4779},{"date":"2019-10-28","close":11.759},{"date":"2019-10-29","close":11.8215},{"date":"2019-10-30","close":11.8683},{"date":"2019-10-31","close":11.8007},{"date":"2019-11-01","close":11.7798},{"date":"2019-11-04","close":11.7434},{"date":"2019-11-05","close":11.7955},{"date":"2019-11-06","close":11.8111},{"date":"2019-11-07","close":11.8163},{"date":"2019-11-08","close":11.8944},{"date":"2019-11-11","close":11.7955},{"date":"2019-11-12","close":11.8527},{"date":"2019-11-13","close":11.8683},{"date":"2019-11-14","close":11.91},{"date":"2019-11-15","close":11.9308},{"date":"2019-11-18","close":11.9204},{"date":"2019-11-19","close":11.8944},{"date":"2019-11-20","close":11.8371},{"date":"2019-11-21","close":11.8944},{"date":"2019-11-22","close":11.8787},{"date":"2019-11-25","close":11.9724},{"date":"2019-11-26","close":12.1026},{"date":"2019-11-27","close":12.139},{"date":"2019-11-29","close":12.0453},{"date":"2019-12-02","close":11.9724},{"date":"2019-12-03","close":11.9516},{"date":"2019-12-04","close":11.8579},{"date":"2019-12-05","close":11.8423},{"date":"2019-12-06","close":11.9152},{"date":"2019-12-09","close":12.1078},{"date":"2019-12-10","close":12.1234},{"date":"2019-12-11","close":12.1807},{"date":"2019-12-12","close":12.2067},{"date":"2019-12-13","close":12.1702},{"date":"2019-12-16","close":11.9985},{"date":"2019-12-17","close":11.9464},{"date":"2019-12-18","close":11.9829},{"date":"2019-12-19","close":12.0297},{"date":"2019-12-20","close":12.0615},{"date":"2019-12-23","close":11.8339},{"date":"2019-12-24","close":11.9715},{"date":"2019-12-26","close":11.7492},{"date":"2019-12-27","close":11.855},{"date":"2019-12-30","close":11.728},{"date":"2019-12-31","close":11.8021},{"date":"2020-01-02","close":11.8815},{"date":"2020-01-03","close":11.9027},{"date":"2020-01-06","close":11.8815},{"date":"2020-01-07","close":11.7598},{"date":"2020-01-08","close":11.7333},{"date":"2020-01-09","close":11.8021},{"date":"2020-01-10","close":11.8233},{"date":"2020-01-13","close":11.7598},{"date":"2020-01-14","close":11.9186},{"date":"2020-01-15","close":11.9291},{"date":"2020-01-16","close":12.0032},{"date":"2020-01-17","close":11.8974},{"date":"2020-01-21","close":11.7862},{"date":"2020-01-22","close":11.691},{"date":"2020-01-23","close":11.6804},{"date":"2020-01-24","close":11.6169},{"date":"2020-01-27","close":11.6381},{"date":"2020-01-28","close":11.6539},{"date":"2020-01-29","close":11.5957},{"date":"2020-01-30","close":11.5587},{"date":"2020-01-31","close":11.6275},{"date":"2020-02-03","close":11.6434},{"date":"2020-02-04","close":11.5745},{"date":"2020-02-05","close":11.5693},{"date":"2020-02-06","close":11.601},{"date":"2020-02-07","close":11.564},{"date":"2020-02-10","close":11.511},{"date":"2020-02-11","close":11.5375},{"date":"2020-02-12","close":11.5375},{"date":"2020-02-13","close":11.4581},{"date":"2020-02-14","close":11.5269},{"date":"2020-02-18","close":11.5587},{"date":"2020-02-19","close":11.5375},{"date":"2020-02-20","close":11.4264},{"date":"2020-02-21","close":11.4952},{"date":"2020-02-24","close":11.3787},{"date":"2020-02-25","close":11.2993},{"date":"2020-02-26","close":11.4264},{"date":"2020-02-27","close":11.2676},{"date":"2020-02-28","close":10.5849},{"date":"2020-03-02","close":11.0982},{"date":"2020-03-03","close":10.7754},{"date":"2020-03-04","close":11.0771},{"date":"2020-03-05","close":11.1035},{"date":"2020-03-06","close":10.8548},{"date":"2020-03-09","close":10.442},{"date":"2020-03-10","close":10.5319},{"date":"2020-03-11","close":9.5264},{"date":"2020-03-12","close":8.9019},{"date":"2020-03-13","close":8.9707},{"date":"2020-03-16","close":8.1609},{"date":"2020-03-17","close":7.1083},{"date":"2020-03-18","close":5.4858},{"date":"2020-03-19","close":7.1625},{"date":"2020-03-20","close":6.5602},{"date":"2020-03-23","close":5.9688},{"date":"2020-03-24","close":7.6129},{"date":"2020-03-25","close":8.5733},{"date":"2020-03-26","close":8.7578},{"date":"2020-03-27","close":8.5462},{"date":"2020-03-30","close":8.5787},{"date":"2020-03-31","close":8.8066},{"date":"2020-04-01","close":8.0687},{"date":"2020-04-02","close":7.9764},{"date":"2020-04-03","close":7.5152},{"date":"2020-04-06","close":7.7323},{"date":"2020-04-07","close":8.0741},{"date":"2020-04-08","close":8.671},{"date":"2020-04-09","close":9.1051},{"date":"2020-04-13","close":8.6222},{"date":"2020-04-14","close":8.8066},{"date":"2020-04-15","close":8.4105},{"date":"2020-04-16","close":8.3454},{"date":"2020-04-17","close":9.0888},{"date":"2020-04-20","close":8.7904},{"date":"2020-04-21","close":8.4756},{"date":"2020-04-22","close":8.7415},{"date":"2020-04-23","close":8.6818},{"date":"2020-04-24","close":8.2532},{"date":"2020-04-27","close":8.557},{"date":"2020-04-28","close":8.7524},{"date":"2020-04-29","close":9.0562},{"date":"2020-04-30","close":9.0617},{"date":"2020-05-01","close":8.888},{"date":"2020-05-04","close":9.0888},{"date":"2020-05-05","close":9.0508},{"date":"2020-05-06","close":8.7144},{"date":"2020-05-07","close":8.8718},{"date":"2020-05-08","close":8.7687},{"date":"2020-05-11","close":8.709},{"date":"2020-05-12","close":8.6873},{"date":"2020-05-13","close":8.6167},{"date":"2020-05-14","close":8.5516},{"date":"2020-05-15","close":8.5516},{"date":"2020-05-18","close":9.219},{"date":"2020-05-19","close":9.04},{"date":"2020-05-20","close":9.4903},{"date":"2020-05-21","close":9.2516},{"date":"2020-05-22","close":9.2245},{"date":"2020-05-26","close":9.4795},{"date":"2020-05-27","close":9.333},{"date":"2020-05-28","close":9.0888},{"date":"2020-05-29","close":9.3276},{"date":"2020-06-01","close":9.2353},{"date":"2020-06-02","close":9.2299},{"date":"2020-06-03","close":9.6314},{"date":"2020-06-04","close":9.3276},{"date":"2020-06-05","close":9.6206},{"date":"2020-06-08","close":9.8213},{"date":"2020-06-09","close":9.6151},{"date":"2020-06-10","close":9.8105},{"date":"2020-06-11","close":9.7182},{"date":"2020-06-12","close":9.6368},{"date":"2020-06-15","close":9.4686},{"date":"2020-06-16","close":9.7291},{"date":"2020-06-17","close":9.6911},{"date":"2020-06-18","close":9.3474},{"date":"2020-06-19","close":9.1866},{"date":"2020-06-22","close":9.2309},{"date":"2020-06-23","close":9.0646},{"date":"2020-06-24","close":9.3363},{"date":"2020-06-25","close":9.0424},{"date":"2020-06-26","close":9.0092},{"date":"2020-06-29","close":8.3772},{"date":"2020-06-30","close":8.8151},{"date":"2020-07-01","close":9.4305},{"date":"2020-07-02","close":9.4638},{"date":"2020-07-06","close":9.3695},{"date":"2020-07-07","close":9.1533},{"date":"2020-07-08","close":9.2864},{"date":"2020-07-09","close":9.3418},{"date":"2020-07-10","close":9.3751},{"date":"2020-07-13","close":9.3418},{"date":"2020-07-14","close":9.2587},{"date":"2020-07-15","close":9.5303},{"date":"2020-07-16","close":9.3307},{"date":"2020-07-17","close":9.2919},{"date":"2020-07-20","close":9.3141},{"date":"2020-07-21","close":9.2254},{"date":"2020-07-22","close":9.2143},{"date":"2020-07-23","close":9.181},{"date":"2020-07-24","close":9.0424},{"date":"2020-07-27","close":9.242},{"date":"2020-07-28","close":9.1866},{"date":"2020-07-29","close":9.2032},{"date":"2020-07-30","close":9.2587},{"date":"2020-07-31","close":9.3418},{"date":"2020-08-03","close":9.1533},{"date":"2020-08-04","close":9.4139},{"date":"2020-08-05","close":9.3141},{"date":"2020-08-06","close":9.3695},{"date":"2020-08-07","close":9.7909},{"date":"2020-08-10","close":10.1624},{"date":"2020-08-11","close":10.5338},{"date":"2020-08-12","close":10.5893},{"date":"2020-08-13","close":10.9718},{"date":"2020-08-14","close":10.8997},{"date":"2020-08-17","close":11.0328},{"date":"2020-08-18","close":10.6502},{"date":"2020-08-19","close":10.5338},{"date":"2020-08-20","close":10.3564},{"date":"2020-08-21","close":10.5615},{"date":"2020-08-24","close":10.6724},{"date":"2020-08-25","close":10.6835},{"date":"2020-08-26","close":10.6391},{"date":"2020-08-27","close":10.7445},{"date":"2020-08-28","close":10.7944},{"date":"2020-08-31","close":11.0051},{"date":"2020-09-01","close":10.6059},{"date":"2020-09-02","close":10.6835},{"date":"2020-09-03","close":10.1457},{"date":"2020-09-04","close":10.4784},{"date":"2020-09-08","close":10.3897},{"date":"2020-09-09","close":10.5338},{"date":"2020-09-10","close":10.5338},{"date":"2020-09-11","close":10.4396},{"date":"2020-09-14","close":10.5283},{"date":"2020-09-15","close":10.6502},{"date":"2020-09-16","close":10.7168},{"date":"2020-09-17","close":10.8665},{"date":"2020-09-18","close":10.5338},{"date":"2020-09-21","close":10.2621},{"date":"2020-09-22","close":10.312},{"date":"2020-09-23","close":10.4562},{"date":"2020-09-24","close":10.7221},{"date":"2020-09-25","close":10.4845},{"date":"2020-09-28","close":10.5241},{"date":"2020-09-29","close":10.8013},{"date":"2020-09-30","close":10.9824},{"date":"2020-10-01","close":10.7504},{"date":"2020-10-02","close":10.6486},{"date":"2020-10-05","close":10.6938},{"date":"2020-10-06","close":10.6372},{"date":"2020-10-07","close":10.5411},{"date":"2020-10-08","close":10.5807},{"date":"2020-10-09","close":10.5128},{"date":"2020-10-12","close":10.5524},{"date":"2020-10-13","close":10.6825},{"date":"2020-10-14","close":10.5976},{"date":"2020-10-15","close":10.4732},{"date":"2020-10-16","close":10.6372},{"date":"2020-10-19","close":10.6203},{"date":"2020-10-20","close":10.4166},{"date":"2020-10-21","close":10.36},{"date":"2020-10-22","close":10.2695},{"date":"2020-10-23","close":10.2695},{"date":"2020-10-26","close":10.5863},{"date":"2020-10-27","close":10.8919},{"date":"2020-10-28","close":10.6655},{"date":"2020-10-29","close":10.5694},{"date":"2020-10-30","close":10.6542},{"date":"2020-11-02","close":10.6938},{"date":"2020-11-03","close":10.7617},{"date":"2020-11-04","close":10.7391},{"date":"2020-11-05","close":10.7617},{"date":"2020-11-06","close":10.8296},{"date":"2020-11-09","close":10.9767},{"date":"2020-11-10","close":10.8636},{"date":"2020-11-11","close":10.773},{"date":"2020-11-12","close":10.7844},{"date":"2020-11-13","close":10.8975},{"date":"2020-11-16","close":10.8806},{"date":"2020-11-17","close":11.0786},{"date":"2020-11-18","close":10.9767},{"date":"2020-11-19","close":10.9824},{"date":"2020-11-20","close":11.022},{"date":"2020-11-23","close":11.1578},{"date":"2020-11-24","close":11.1974},{"date":"2020-11-25","close":11.0899},{"date":"2020-11-27","close":11.2427},{"date":"2020-11-30","close":11.0956},{"date":"2020-12-01","close":11.1748},{"date":"2020-12-02","close":11.0899},{"date":"2020-12-03","close":11.022},{"date":"2020-12-04","close":11.6444},{"date":"2020-12-07","close":11.7462},{"date":"2020-12-08","close":11.7689},{"date":"2020-12-09","close":11.5482},{"date":"2020-12-10","close":11.7972},{"date":"2020-12-11","close":11.882},{"date":"2020-12-14","close":11.882},{"date":"2020-12-15","close":11.9726},{"date":"2020-12-16","close":11.8934},{"date":"2020-12-17","close":11.882},{"date":"2020-12-18","close":11.9398},{"date":"2020-12-21","close":11.8416},{"date":"2020-12-22","close":11.7607},{"date":"2020-12-23","close":11.5528},{"date":"2020-12-24","close":11.443},{"date":"2020-12-28","close":11.391},{"date":"2020-12-29","close":11.1196},{"date":"2020-12-30","close":11.0618},{"date":"2020-12-31","close":11.1196},{"date":"2021-01-04","close":11.1022},{"date":"2021-01-05","close":11.3679},{"date":"2021-01-06","close":11.5181},{"date":"2021-01-07","close":11.4257},{"date":"2021-01-08","close":11.6221},{"date":"2021-01-11","close":11.5239},{"date":"2021-01-12","close":11.4257},{"date":"2021-01-13","close":11.4604},{"date":"2021-01-14","close":11.5123},{"date":"2021-01-15","close":11.4835},{"date":"2021-01-19","close":11.4546},{"date":"2021-01-20","close":11.4661},{"date":"2021-01-21","close":11.5239},{"date":"2021-01-22","close":11.5297},{"date":"2021-01-25","close":11.264},{"date":"2021-01-26","close":11.2928},{"date":"2021-01-27","close":11.3044},{"date":"2021-01-28","close":11.4257},{"date":"2021-01-29","close":11.4777},{"date":"2021-02-01","close":11.3217},{"date":"2021-02-02","close":11.3968},{"date":"2021-02-03","close":11.5239},{"date":"2021-02-04","close":11.5528},{"date":"2021-02-05","close":11.6914},{"date":"2021-02-08","close":11.8127},{"date":"2021-02-09","close":11.5586},{"date":"2021-02-10","close":11.7781},{"date":"2021-02-11","close":11.4835},{"date":"2021-02-12","close":11.4604},{"date":"2021-02-16","close":11.7376},{"date":"2021-02-17","close":11.7319},{"date":"2021-02-18","close":11.6105},{"date":"2021-02-19","close":11.7838},{"date":"2021-02-22","close":11.6105},{"date":"2021-02-23","close":11.6337},{"date":"2021-02-24","close":11.7665},{"date":"2021-02-25","close":11.7781},{"date":"2021-02-26","close":11.8532},{"date":"2021-03-01","close":11.9571},{"date":"2021-03-02","close":12.0727},{"date":"2021-03-03","close":12.1304},{"date":"2021-03-04","close":11.7145},{"date":"2021-03-05","close":11.7838},{"date":"2021-03-08","close":11.8012},{"date":"2021-03-09","close":11.7954},{"date":"2021-03-10","close":11.6105},{"date":"2021-03-11","close":11.703},{"date":"2021-03-12","close":11.8532},{"date":"2021-03-15","close":11.6568},{"date":"2021-03-16","close":11.6914},{"date":"2021-03-17","close":11.7679},{"date":"2021-03-18","close":11.6267},{"date":"2021-03-19","close":11.715},{"date":"2021-03-22","close":11.662},{"date":"2021-03-23","close":11.7032},{"date":"2021-03-24","close":11.6855},{"date":"2021-03-25","close":11.6208},{"date":"2021-03-26","close":11.6502},{"date":"2021-03-29","close":11.6325},{"date":"2021-03-30","close":11.609},{"date":"2021-03-31","close":11.6502},{"date":"2021-04-01","close":11.5442},{"date":"2021-04-05","close":11.6325},{"date":"2021-04-06","close":11.7267},{"date":"2021-04-07","close":11.715},{"date":"2021-04-08","close":11.715},{"date":"2021-04-09","close":11.7091},{"date":"2021-04-12","close":11.4913},{"date":"2021-04-13","close":11.7032},{"date":"2021-04-14","close":11.6443},{"date":"2021-04-15","close":11.6384},{"date":"2021-04-16","close":11.6561},{"date":"2021-04-19","close":11.7444},{"date":"2021-04-20","close":11.6914},{"date":"2021-04-21","close":11.715},{"date":"2021-04-22","close":11.7091},{"date":"2021-04-23","close":11.7032},{"date":"2021-04-26","close":11.7032},{"date":"2021-04-27","close":11.6679},{"date":"2021-04-28","close":11.715},{"date":"2021-04-29","close":11.7503},{"date":"2021-04-30","close":11.7208},{"date":"2021-05-03","close":11.7915},{"date":"2021-05-04","close":11.9681},{"date":"2021-05-05","close":12.2919},{"date":"2021-05-06","close":12.3743},{"date":"2021-05-07","close":12.2801},{"date":"2021-05-10","close":12.1918},{"date":"2021-05-11","close":12.1918},{"date":"2021-05-12","close":12.2271},{"date":"2021-05-13","close":12.5097},{"date":"2021-05-14","close":12.4803},{"date":"2021-05-17","close":12.2448},{"date":"2021-05-18","close":12.3625},{"date":"2021-05-19","close":12.5215},{"date":"2021-05-20","close":12.5391},{"date":"2021-05-21","close":12.6157},{"date":"2021-05-24","close":12.804},{"date":"2021-05-25","close":12.7452},{"date":"2021-05-26","close":12.7628},{"date":"2021-05-27","close":12.8923},{"date":"2021-05-28","close":12.8394},{"date":"2021-06-01","close":12.7746},{"date":"2021-06-02","close":12.7746},{"date":"2021-06-03","close":12.8629},{"date":"2021-06-04","close":13.0572},{"date":"2021-06-07","close":12.9924},{"date":"2021-06-08","close":12.9218},{"date":"2021-06-09","close":12.9218},{"date":"2021-06-10","close":13.0042},{"date":"2021-06-11","close":12.9748},{"date":"2021-06-14","close":13.0336},{"date":"2021-06-15","close":13.0101},{"date":"2021-06-16","close":13.069},{"date":"2021-06-17","close":13.069},{"date":"2021-06-18","close":13.057},{"date":"2021-06-21","close":13.027},{"date":"2021-06-22","close":12.7096},{"date":"2021-06-23","close":12.5778},{"date":"2021-06-24","close":13.1708},{"date":"2021-06-25","close":13.0929},{"date":"2021-06-28","close":13.1288},{"date":"2021-06-29","close":13.2846},{"date":"2021-06-30","close":13.1828},{"date":"2021-07-01","close":13.3205},{"date":"2021-07-02","close":13.1468},{"date":"2021-07-06","close":13.045},{"date":"2021-07-07","close":12.9971},{"date":"2021-07-08","close":12.9132},{"date":"2021-07-09","close":13.1109},{"date":"2021-07-12","close":13.2127},{"date":"2021-07-13","close":13.1768},{"date":"2021-07-14","close":13.2247},{"date":"2021-07-15","close":13.2966},{"date":"2021-07-16","close":13.2966},{"date":"2021-07-19","close":12.9252},{"date":"2021-07-20","close":12.7875},{"date":"2021-07-21","close":12.9971},{"date":"2021-07-22","close":12.9312},{"date":"2021-07-23","close":12.9072},{"date":"2021-07-26","close":12.9372},{"date":"2021-07-27","close":12.8953},{"date":"2021-07-28","close":13.063},{"date":"2021-07-29","close":13.1708},{"date":"2021-07-30","close":12.9372},{"date":"2021-08-02","close":12.8414},{"date":"2021-08-03","close":12.9911},{"date":"2021-08-04","close":12.9851},{"date":"2021-08-05","close":12.9432},{"date":"2021-08-06","close":13.015},{"date":"2021-08-09","close":13.1109},{"date":"2021-08-10","close":13.1768},{"date":"2021-08-11","close":13.1768},{"date":"2021-08-12","close":13.1288},{"date":"2021-08-13","close":13.2187},{"date":"2021-08-16","close":13.2367},{"date":"2021-08-17","close":13.2666},{"date":"2021-08-18","close":13.1288},{"date":"2021-08-19","close":13.1348},{"date":"2021-08-20","close":13.3025},{"date":"2021-08-23","close":13.2906},{"date":"2021-08-24","close":13.2966},{"date":"2021-08-25","close":13.3145},{"date":"2021-08-26","close":13.2247},{"date":"2021-08-27","close":13.2007},{"date":"2021-08-30","close":13.1169},{"date":"2021-08-31","close":13.2666},{"date":"2021-09-01","close":13.1947},{"date":"2021-09-02","close":13.1648},{"date":"2021-09-03","close":13.1288},{"date":"2021-09-07","close":13.033},{"date":"2021-09-08","close":13.1049},{"date":"2021-09-09","close":12.8773},{"date":"2021-09-10","close":12.7575},{"date":"2021-09-13","close":12.7875},{"date":"2021-09-14","close":12.9791},{"date":"2021-09-15","close":13.1348},{"date":"2021-09-16","close":13.1348},{"date":"2021-09-17","close":13.1828},{"date":"2021-09-20","close":13.134},{"date":"2021-09-21","close":13.0913},{"date":"2021-09-22","close":13.0243},{"date":"2021-09-23","close":13.0426},{"date":"2021-09-24","close":13.0304},{"date":"2021-09-27","close":13.1279},{"date":"2021-09-28","close":13.3717},{"date":"2021-09-29","close":13.329},{"date":"2021-09-30","close":13.4387},{"date":"2021-10-01","close":13.5423},{"date":"2021-10-04","close":13.5423},{"date":"2021-10-05","close":13.4753},{"date":"2021-10-06","close":13.3839},{"date":"2021-10-07","close":13.5119},{"date":"2021-10-08","close":13.4265},{"date":"2021-10-11","close":13.5545},{"date":"2021-10-12","close":13.4387},{"date":"2021-10-13","close":13.4326},{"date":"2021-10-14","close":13.5423},{"date":"2021-10-15","close":13.6398},{"date":"2021-10-18","close":13.6398},{"date":"2021-10-19","close":13.5606},{"date":"2021-10-20","close":13.4083},{"date":"2021-10-21","close":13.5911},{"date":"2021-10-22","close":13.6338},{"date":"2021-10-25","close":13.7922},{"date":"2021-10-26","close":13.7617},{"date":"2021-10-27","close":13.8044},{"date":"2021-10-28","close":13.8227},{"date":"2021-10-29","close":13.7922},{"date":"2021-11-01","close":13.8044},{"date":"2021-11-02","close":13.7739},{"date":"2021-11-03","close":13.8349},{"date":"2021-11-04","close":13.7313},{"date":"2021-11-05","close":13.7617},{"date":"2021-11-08","close":13.6155},{"date":"2021-11-09","close":13.6338},{"date":"2021-11-10","close":13.4083},{"date":"2021-11-11","close":13.5119},{"date":"2021-11-12","close":13.518},{"date":"2021-11-15","close":13.4387},{"date":"2021-11-16","close":13.4022},{"date":"2021-11-17","close":13.3473},{"date":"2021-11-18","close":13.2071},{"date":"2021-11-19","close":13.2132},{"date":"2021-11-22","close":13.2681},{"date":"2021-11-23","close":13.4143},{"date":"2021-11-24","close":13.4022},{"date":"2021-11-26","close":13.134},{"date":"2021-11-29","close":13.0913},{"date":"2021-11-30","close":13.1035},{"date":"2021-12-01","close":12.9207},{"date":"2021-12-02","close":13.073},{"date":"2021-12-03","close":13.1035},{"date":"2021-12-06","close":13.1645},{"date":"2021-12-07","close":13.5728},{"date":"2021-12-08","close":13.5302},{"date":"2021-12-09","close":13.5606},{"date":"2021-12-10","close":13.2437},{"date":"2021-12-13","close":13.2803},{"date":"2021-12-14","close":13.3473},{"date":"2021-12-15","close":13.4083},{"date":"2021-12-16","close":13.1584},{"date":"2021-12-17","close":13.1645},{"date":"2021-12-20","close":13.4022},{"date":"2021-12-21","close":13.457},{"date":"2021-12-22","close":13.6825},{"date":"2021-12-23","close":13.8044},{"date":"2021-12-27","close":13.8166},{"date":"2021-12-28","close":13.7668},{"date":"2021-12-29","close":13.387},{"date":"2021-12-30","close":13.4555},{"date":"2021-12-31","close":13.6796},{"date":"2022-01-03","close":13.4804},{"date":"2022-01-04","close":13.4804},{"date":"2022-01-05","close":13.4741},{"date":"2022-01-06","close":13.5302},{"date":"2022-01-07","close":13.4057},{"date":"2022-01-10","close":13.9474},{"date":"2022-01-11","close":13.717},{"date":"2022-01-12","close":13.6921},{"date":"2022-01-13","close":13.6983},{"date":"2022-01-14","close":13.6858},{"date":"2022-01-18","close":13.5924},{"date":"2022-01-19","close":13.5675},{"date":"2022-01-20","close":13.5987},{"date":"2022-01-21","close":13.5551},{"date":"2022-01-24","close":13.3309},{"date":"2022-01-25","close":13.2936},{"date":"2022-01-26","close":13.387},{"date":"2022-01-27","close":13.5177},{"date":"2022-01-28","close":13.636},{"date":"2022-01-31","close":13.6423},{"date":"2022-02-01","close":13.6858},{"date":"2022-02-02","close":13.6983},{"date":"2022-02-03","close":13.5862},{"date":"2022-02-04","close":13.6921},{"date":"2022-02-07","close":13.6423},{"date":"2022-02-08","close":13.636},{"date":"2022-02-09","close":13.6983},{"date":"2022-02-10","close":13.6983},{"date":"2022-02-11","close":13.3994},{"date":"2022-02-14","close":13.4368},{"date":"2022-02-15","close":13.5489},{"date":"2022-02-16","close":13.4804},{"date":"2022-02-17","close":13.6983},{"date":"2022-02-18","close":13.6423},{"date":"2022-02-22","close":13.8353},{"date":"2022-02-23","close":13.499},{"date":"2022-02-24","close":13.2313},{"date":"2022-02-25","close":12.8079},{"date":"2022-02-28","close":13.0507},{"date":"2022-03-01","close":13.3185},{"date":"2022-03-02","close":13.2936},{"date":"2022-03-03","close":13.0632},{"date":"2022-03-04","close":13.387},{"date":"2022-03-07","close":13.0756},{"date":"2022-03-08","close":13.387},{"date":"2022-03-09","close":13.4555},{"date":"2022-03-10","close":13.1441},{"date":"2022-03-11","close":13.2313},{"date":"2022-03-14","close":13.3994},{"date":"2022-03-15","close":13.4181},{"date":"2022-03-16","close":13.5053},{"date":"2022-03-17","close":13.5862},{"date":"2022-03-18","close":13.6243},{"date":"2022-03-21","close":13.5672},{"date":"2022-03-22","close":13.6623},{"date":"2022-03-23","close":13.5545},{"date":"2022-03-24","close":13.7574},{"date":"2022-03-25","close":13.7891},{"date":"2022-03-28","close":13.7701},{"date":"2022-03-29","close":13.7891},{"date":"2022-03-30","close":13.713},{"date":"2022-03-31","close":13.6369},{"date":"2022-04-01","close":13.5101},{"date":"2022-04-04","close":13.6496},{"date":"2022-04-05","close":13.7384},{"date":"2022-04-06","close":13.7511},{"date":"2022-04-07","close":13.7574},{"date":"2022-04-08","close":13.4911},{"date":"2022-04-11","close":13.5862},{"date":"2022-04-12","close":13.4087},{"date":"2022-04-13","close":13.4467},{"date":"2022-04-14","close":13.5735},{"date":"2022-04-18","close":13.5989},{"date":"2022-04-19","close":13.5926},{"date":"2022-04-20","close":13.4911},{"date":"2022-04-21","close":13.4404},{"date":"2022-04-22","close":13.1995},{"date":"2022-04-25","close":13.1234},{"date":"2022-04-26","close":12.9966},{"date":"2022-04-27","close":13.2439},{"date":"2022-04-28","close":12.9332},{"date":"2022-04-29","close":12.9142},{"date":"2022-05-02","close":12.4387},{"date":"2022-05-03","close":12.4134},{"date":"2022-05-04","close":12.2041},{"date":"2022-05-05","close":12.0583},{"date":"2022-05-06","close":12.0139},{"date":"2022-05-09","close":11.9379},{"date":"2022-05-10","close":12.1281},{"date":"2022-05-11","close":11.7667},{"date":"2022-05-12","close":11.4751},{"date":"2022-05-13","close":12.1534},{"date":"2022-05-16","close":12.2358},{"date":"2022-05-17","close":12.5148},{"date":"2022-05-18","close":12.1154},{"date":"2022-05-19","close":12.2232},{"date":"2022-05-20","close":12.3183},{"date":"2022-05-23","close":12.3626},{"date":"2022-05-24","close":12.2485},{"date":"2022-05-25","close":12.2992},{"date":"2022-05-26","close":12.2422},{"date":"2022-05-27","close":12.3436},{"date":"2022-05-31","close":12.4007},{"date":"2022-06-01","close":12.4768},{"date":"2022-06-02","close":12.5972},{"date":"2022-06-03","close":12.6099},{"date":"2022-06-06","close":12.5401},{"date":"2022-06-07","close":12.5338},{"date":"2022-06-08","close":12.5084},{"date":"2022-06-09","close":12.6733},{"date":"2022-06-10","close":12.5528},{"date":"2022-06-13","close":11.773},{"date":"2022-06-14","close":11.8871},{"date":"2022-06-15","close":11.7604},{"date":"2022-06-16","close":11.5702},{"date":"2022-06-17","close":11.6779},{"date":"2022-06-21","close":11.8917},{"date":"2022-06-22","close":11.7362},{"date":"2022-06-23","close":11.7621},{"date":"2022-06-24","close":11.665},{"date":"2022-06-27","close":11.7427},{"date":"2022-06-28","close":11.8334},{"date":"2022-06-29","close":12.1831},{"date":"2022-06-30","close":12.4357},{"date":"2022-07-01","close":12.3127},{"date":"2022-07-05","close":11.95},{"date":"2022-07-06","close":11.9694},{"date":"2022-07-07","close":11.9111},{"date":"2022-07-08","close":11.8658},{"date":"2022-07-11","close":12.073},{"date":"2022-07-12","close":11.7362},{"date":"2022-07-13","close":11.7751},{"date":"2022-07-14","close":11.7168},{"date":"2022-07-15","close":11.7297},{"date":"2022-07-18","close":11.8658},{"date":"2022-07-19","close":11.8334},{"date":"2022-07-20","close":11.788},{"date":"2022-07-21","close":11.788},{"date":"2022-07-22","close":11.8204},{"date":"2022-07-25","close":11.7816},{"date":"2022-07-26","close":11.7557},{"date":"2022-07-27","close":11.7557},{"date":"2022-07-28","close":11.7557},{"date":"2022-07-29","close":11.7427},{"date":"2022-08-01","close":11.7686},{"date":"2022-08-02","close":11.7557},{"date":"2022-08-03","close":11.7945},{"date":"2022-08-04","close":11.7751},{"date":"2022-08-05","close":11.7233},{"date":"2022-08-08","close":11.8075},{"date":"2022-08-09","close":11.8722},{"date":"2022-08-10","close":12.0989},{"date":"2022-08-11","close":12.2932},{"date":"2022-08-12","close":12.3386},{"date":"2022-08-15","close":12.7984},{"date":"2022-08-16","close":12.8049},{"date":"2022-08-17","close":12.8826},{"date":"2022-08-18","close":12.928},{"date":"2022-08-19","close":12.7596},{"date":"2022-08-22","close":12.63},{"date":"2022-08-23","close":12.371},{"date":"2022-08-24","close":12.4357},{"date":"2022-08-25","close":12.779},{"date":"2022-08-26","close":12.792},{"date":"2022-08-29","close":12.5199},{"date":"2022-08-30","close":12.8308},{"date":"2022-08-31","close":12.928},{"date":"2022-09-01","close":12.5199},{"date":"2022-09-02","close":12.7142},{"date":"2022-09-06","close":12.3645},{"date":"2022-09-07","close":12.3774},{"date":"2022-09-08","close":12.1572},{"date":"2022-09-09","close":11.9888},{"date":"2022-09-12","close":12.0666},{"date":"2022-09-13","close":11.9823},{"date":"2022-09-14","close":11.788},{"date":"2022-09-15","close":12.0471},{"date":"2022-09-16","close":12.0989},{"date":"2022-09-19","close":11.7297},{"date":"2022-09-20","close":11.8917},{"date":"2022-09-21","close":11.9711},{"date":"2022-09-22","close":11.9115},{"date":"2022-09-23","close":11.6468},{"date":"2022-09-26","close":10.9983},{"date":"2022-09-27","close":11.0115},{"date":"2022-09-28","close":11.1174},{"date":"2022-09-29","close":11.3358},{"date":"2022-09-30","close":11.4218},{"date":"2022-10-03","close":11.3755},{"date":"2022-10-04","close":11.7924},{"date":"2022-10-05","close":11.6998},{"date":"2022-10-06","close":11.4417},{"date":"2022-10-07","close":11.6137},{"date":"2022-10-10","close":11.1571},{"date":"2022-10-11","close":11.1836},{"date":"2022-10-12","close":11.0314},{"date":"2022-10-13","close":10.9255},{"date":"2022-10-14","close":10.9851},{"date":"2022-10-17","close":10.952},{"date":"2022-10-18","close":10.9123},{"date":"2022-10-19","close":10.952},{"date":"2022-10-20","close":10.9718},{"date":"2022-10-21","close":11.0843},{"date":"2022-10-24","close":11.0049},{"date":"2022-10-25","close":11.1174},{"date":"2022-10-26","close":11.349},{"date":"2022-10-27","close":11.2498},{"date":"2022-10-28","close":11.349},{"date":"2022-10-31","close":11.2365},{"date":"2022-11-01","close":11.316},{"date":"2022-11-02","close":11.2167},{"date":"2022-11-03","close":11.349},{"date":"2022-11-04","close":11.2035},{"date":"2022-11-07","close":11.2432},{"date":"2022-11-08","close":11.2035},{"date":"2022-11-09","close":11.1571},{"date":"2022-11-10","close":11.316},{"date":"2022-11-11","close":11.3821},{"date":"2022-11-14","close":11.4351},{"date":"2022-11-15","close":11.4152},{"date":"2022-11-16","close":11.5409},{"date":"2022-11-17","close":11.5079},{"date":"2022-11-18","close":11.4483},{"date":"2022-11-21","close":11.4615},{"date":"2022-11-22","close":11.3821},{"date":"2022-11-23","close":11.4152},{"date":"2022-11-25","close":11.5079},{"date":"2022-11-28","close":11.4814},{"date":"2022-11-29","close":11.6137},{"date":"2022-11-30","close":11.6005},{"date":"2022-12-01","close":11.5542},{"date":"2022-12-02","close":11.6402},{"date":"2022-12-05","close":11.4483},{"date":"2022-12-06","close":11.3821},{"date":"2022-12-07","close":11.488},{"date":"2022-12-08","close":11.5476},{"date":"2022-12-09","close":11.4483},{"date":"2022-12-12","close":11.4086},{"date":"2022-12-13","close":11.4218},{"date":"2022-12-14","close":11.4549},{"date":"2022-12-15","close":11.4615},{"date":"2022-12-16","close":11.4748},{"date":"2022-12-19","close":11.4351},{"date":"2022-12-20","close":11.574},{"date":"2022-12-21","close":11.5079},{"date":"2022-12-22","close":11.6799},{"date":"2022-12-23","close":11.7792},{"date":"2022-12-27","close":11.9711},{"date":"2022-12-28","close":11.9643},{"date":"2022-12-29","close":11.7126},{"date":"2022-12-30","close":11.5902},{"date":"2023-01-03","close":11.9031},{"date":"2023-01-04","close":11.9507},{"date":"2023-01-05","close":12.1139},{"date":"2023-01-06","close":12.3656},{"date":"2023-01-09","close":12.6513},{"date":"2023-01-10","close":12.9233},{"date":"2023-01-11","close":12.9097},{"date":"2023-01-12","close":12.7737},{"date":"2023-01-13","close":12.7125},{"date":"2023-01-17","close":12.6309},{"date":"2023-01-18","close":12.7125},{"date":"2023-01-19","close":12.3384},{"date":"2023-01-20","close":12.4948},{"date":"2023-01-23","close":12.5016},{"date":"2023-01-24","close":12.5152},{"date":"2023-01-25","close":12.522},{"date":"2023-01-26","close":12.5492},{"date":"2023-01-27","close":12.4132},{"date":"2023-01-30","close":12.4404},{"date":"2023-01-31","close":12.3656},{"date":"2023-02-01","close":12.4268},{"date":"2023-02-02","close":12.6785},{"date":"2023-02-03","close":12.7125},{"date":"2023-02-06","close":12.6513},{"date":"2023-02-07","close":12.5832},{"date":"2023-02-08","close":12.59},{"date":"2023-02-09","close":12.4404},{"date":"2023-02-10","close":12.2976},{"date":"2023-02-13","close":12.7601},{"date":"2023-02-14","close":12.7057},{"date":"2023-02-15","close":12.9709},{"date":"2023-02-16","close":12.7397},{"date":"2023-02-17","close":12.7397},{"date":"2023-02-21","close":12.8077},{"date":"2023-02-22","close":12.4472},{"date":"2023-02-23","close":12.8349},{"date":"2023-02-24","close":12.7805},{"date":"2023-02-27","close":12.6853},{"date":"2023-02-28","close":13.0118},{"date":"2023-03-01","close":13.0118},{"date":"2023-03-02","close":12.9029},{"date":"2023-03-03","close":12.9369},{"date":"2023-03-06","close":12.7941},{"date":"2023-03-07","close":12.5968},{"date":"2023-03-08","close":12.7057},{"date":"2023-03-09","close":12.6513},{"date":"2023-03-10","close":12.3316},{"date":"2023-03-13","close":11.8078},{"date":"2023-03-14","close":11.9983},{"date":"2023-03-15","close":11.9031},{"date":"2023-03-16","close":11.7398},{"date":"2023-03-17","close":11.699},{"date":"2023-03-20","close":11.7738},{"date":"2023-03-21","close":11.7398},{"date":"2023-03-22","close":12.2023},{"date":"2023-03-23","close":11.8199},{"date":"2023-03-24","close":11.5557},{"date":"2023-03-27","close":11.6253},{"date":"2023-03-28","close":11.5071},{"date":"2023-03-29","close":11.3889},{"date":"2023-03-30","close":11.7435},{"date":"2023-03-31","close":12.5152},{"date":"2023-04-03","close":12.4109},{"date":"2023-04-04","close":12.5152},{"date":"2023-04-05","close":12.6751},{"date":"2023-04-06","close":13.2105},{"date":"2023-04-10","close":12.8142},{"date":"2023-04-11","close":12.8142},{"date":"2023-04-12","close":12.5987},{"date":"2023-04-13","close":13.0158},{"date":"2023-04-14","close":12.9254},{"date":"2023-04-17","close":12.7794},{"date":"2023-04-18","close":12.5222},{"date":"2023-04-19","close":12.5708},{"date":"2023-04-20","close":12.8629},{"date":"2023-04-21","close":12.703},{"date":"2023-04-24","close":12.6473},{"date":"2023-04-25","close":12.3553},{"date":"2023-04-26","close":12.1745},{"date":"2023-04-27","close":11.9938},{"date":"2023-04-28","close":12.0285},{"date":"2023-05-01","close":11.8199},{"date":"2023-05-02","close":11.7921},{"date":"2023-05-03","close":11.5418},{"date":"2023-05-04","close":10.0608},{"date":"2023-05-05","close":10.2208},{"date":"2023-05-08","close":10.3598},{"date":"2023-05-09","close":10.9856},{"date":"2023-05-10","close":10.8187},{"date":"2023-05-11","close":10.6171},{"date":"2023-05-12","close":10.7283},{"date":"2023-05-15","close":10.7631},{"date":"2023-05-16","close":10.8465},{"date":"2023-05-17","close":11.3958},{"date":"2023-05-18","close":11.4723},{"date":"2023-05-19","close":11.3889},{"date":"2023-05-22","close":11.2846},{"date":"2023-05-23","close":11.5418},{"date":"2023-05-24","close":11.5071},{"date":"2023-05-25","close":11.521},{"date":"2023-05-26","close":11.3124},{"date":"2023-05-30","close":11.7365},{"date":"2023-05-31","close":11.5974},{"date":"2023-06-01","close":11.7852},{"date":"2023-06-02","close":12.1676},{"date":"2023-06-05","close":11.8477},{"date":"2023-06-06","close":12.0911},{"date":"2023-06-07","close":11.7156},{"date":"2023-06-08","close":11.5418},{"date":"2023-06-09","close":11.3054},{"date":"2023-06-12","close":11.7156},{"date":"2023-06-13","close":11.4167},{"date":"2023-06-14","close":11.6809},{"date":"2023-06-15","close":11.8408},{"date":"2023-06-16","close":12.1328},{"date":"2023-06-20","close":12.0759},{"date":"2023-06-21","close":11.7203},{"date":"2023-06-22","close":11.5568},{"date":"2023-06-23","close":11.4785},{"date":"2023-06-26","close":11.6634},{"date":"2023-06-27","close":11.9906},{"date":"2023-06-28","close":12.1257},{"date":"2023-06-29","close":11.9123},{"date":"2023-06-30","close":11.8555},{"date":"2023-07-03","close":12.0901},{"date":"2023-07-05","close":11.891},{"date":"2023-07-06","close":11.5852},{"date":"2023-07-07","close":11.7203},{"date":"2023-07-10","close":11.5639},{"date":"2023-07-11","close":11.5639},{"date":"2023-07-12","close":11.8768},{"date":"2023-07-13","close":11.6848},{"date":"2023-07-14","close":11.7132},{"date":"2023-07-17","close":11.7914},{"date":"2023-07-18","close":12.0119},{"date":"2023-07-19","close":11.9266},{"date":"2023-07-20","close":11.8412},{"date":"2023-07-21","close":11.7843},{"date":"2023-07-24","close":11.9052},{"date":"2023-07-25","close":11.9266},{"date":"2023-07-26","close":11.7772},{"date":"2023-07-27","close":11.8768},{"date":"2023-07-28","close":11.8057},{"date":"2023-07-31","close":11.8128},{"date":"2023-08-01","close":11.8199},{"date":"2023-08-02","close":11.8057},{"date":"2023-08-03","close":11.9408},{"date":"2023-08-04","close":11.8412},{"date":"2023-08-07","close":11.8412},{"date":"2023-08-08","close":11.8483},{"date":"2023-08-09","close":11.8412},{"date":"2023-08-10","close":11.7132},{"date":"2023-08-11","close":11.8057},{"date":"2023-08-14","close":11.8483},{"date":"2023-08-15","close":11.8057},{"date":"2023-08-16","close":11.8128},{"date":"2023-08-17","close":11.8697},{"date":"2023-08-18","close":11.8128},{"date":"2023-08-21","close":11.8483},{"date":"2023-08-22","close":11.8626},{"date":"2023-08-23","close":11.8412},{"date":"2023-08-24","close":11.8626},{"date":"2023-08-25","close":11.9835},{"date":"2023-08-28","close":11.9692},{"date":"2023-08-29","close":11.9123},{"date":"2023-08-30","close":11.8768},{"date":"2023-08-31","close":11.9052},{"date":"2023-09-01","close":11.8839},{"date":"2023-09-05","close":11.9123},{"date":"2023-09-06","close":11.8626},{"date":"2023-09-07","close":11.8412},{"date":"2023-09-08","close":11.8555},{"date":"2023-09-11","close":11.8128},{"date":"2023-09-12","close":12.3675},{"date":"2023-09-13","close":12.7871},{"date":"2023-09-14","close":12.6235},{"date":"2023-09-15","close":12.7444},{"date":"2023-09-18","close":12.8796},{"date":"2023-09-19","close":13.036},{"date":"2023-09-20","close":13.228},{"date":"2023-09-21","close":13.1187},{"date":"2023-09-22","close":12.798},{"date":"2023-09-25","close":12.5357},{"date":"2023-09-26","close":12.4263},{"date":"2023-09-27","close":12.5065},{"date":"2023-09-28","close":12.6596},{"date":"2023-09-29","close":12.747},{"date":"2023-10-02","close":12.8053},{"date":"2023-10-03","close":12.5138},{"date":"2023-10-04","close":12.6668},{"date":"2023-10-05","close":12.5502},{"date":"2023-10-06","close":12.6013},{"date":"2023-10-09","close":12.5721},{"date":"2023-10-10","close":12.6814},{"date":"2023-10-11","close":12.5502},{"date":"2023-10-12","close":12.5357},{"date":"2023-10-13","close":12.5721},{"date":"2023-10-16","close":13.1187},{"date":"2023-10-17","close":13.1552},{"date":"2023-10-18","close":13.177},{"date":"2023-10-19","close":12.9457},{"date":"2023-10-20","close":12.8338},{"date":"2023-10-23","close":12.7144},{"date":"2023-10-24","close":12.6473},{"date":"2023-10-25","close":12.595},{"date":"2023-10-26","close":12.6846},{"date":"2023-10-27","close":12.5726},{"date":"2023-10-30","close":12.5353},{"date":"2023-10-31","close":12.4906},{"date":"2023-11-01","close":12.4831},{"date":"2023-11-02","close":12.5876},{"date":"2023-11-03","close":12.6398},{"date":"2023-11-06","close":12.5726},{"date":"2023-11-07","close":12.6025},{"date":"2023-11-08","close":12.5577},{"date":"2023-11-09","close":12.5279},{"date":"2023-11-10","close":12.5353},{"date":"2023-11-13","close":12.6771},{"date":"2023-11-14","close":12.7443},{"date":"2023-11-15","close":12.9009},{"date":"2023-11-16","close":12.7293},{"date":"2023-11-17","close":12.7443},{"date":"2023-11-20","close":13.0129},{"date":"2023-11-21","close":12.8786},{"date":"2023-11-22","close":12.8935},{"date":"2023-11-24","close":13.0576},{"date":"2023-11-27","close":12.8189},{"date":"2023-11-28","close":12.8562},{"date":"2023-11-29","close":12.6846},{"date":"2023-11-30","close":12.7219},{"date":"2023-12-01","close":12.7816},{"date":"2023-12-04","close":12.692},{"date":"2023-12-05","close":12.7592},{"date":"2023-12-06","close":12.6995},{"date":"2023-12-07","close":12.7666},{"date":"2023-12-08","close":13.1845},{"date":"2023-12-11","close":13.1397},{"date":"2023-12-12","close":13.2516},{"date":"2023-12-13","close":13.2442},{"date":"2023-12-14","close":13.4307},{"date":"2023-12-15","close":13.4083},{"date":"2023-12-18","close":13.5128},{"date":"2023-12-19","close":13.4307},{"date":"2023-12-20","close":13.3039},{"date":"2023-12-21","close":13.4904},{"date":"2023-12-22","close":13.468},{"date":"2023-12-26","close":13.9456},{"date":"2023-12-27","close":14.0351},{"date":"2023-12-28","close":13.989},{"date":"2023-12-29","close":13.9582},{"date":"2024-01-02","close":13.866},{"date":"2024-01-03","close":13.9121},{"date":"2024-01-04","close":14.1734},{"date":"2024-01-05","close":14.3272},{"date":"2024-01-08","close":14.2734},{"date":"2024-01-09","close":14.2426},{"date":"2024-01-10","close":14.2657},{"date":"2024-01-11","close":14.2734},{"date":"2024-01-12","close":14.2426},{"date":"2024-01-16","close":14.1043},{"date":"2024-01-17","close":13.9736},{"date":"2024-01-18","close":13.8352},{"date":"2024-01-19","close":13.8814},{"date":"2024-01-22","close":13.9121},{"date":"2024-01-23","close":13.8429},{"date":"2024-01-24","close":13.7968},{"date":"2024-01-25","close":13.7507},{"date":"2024-01-26","close":14.0812},{"date":"2024-01-29","close":14.3425},{"date":"2024-01-30","close":14.4117},{"date":"2024-01-31","close":14.3963},{"date":"2024-02-01","close":14.2349},{"date":"2024-02-02","close":14.2657},{"date":"2024-02-05","close":14.3195},{"date":"2024-02-06","close":14.1811},{"date":"2024-02-07","close":14.2196},{"date":"2024-02-08","close":14.2273},{"date":"2024-02-09","close":14.1811},{"date":"2024-02-12","close":14.2042},{"date":"2024-02-13","close":14.135},{"date":"2024-02-14","close":14.0812},{"date":"2024-02-15","close":13.8814},{"date":"2024-02-16","close":13.9275},{"date":"2024-02-20","close":14.135},{"date":"2024-02-21","close":14.135},{"date":"2024-02-22","close":14.1811},{"date":"2024-02-23","close":14.0428},{"date":"2024-02-26","close":14.2196},{"date":"2024-02-27","close":14.2042},{"date":"2024-02-28","close":14.2273},{"date":"2024-02-29","close":14.4194},{"date":"2024-03-01","close":14.3272},{"date":"2024-03-04","close":14.4117},{"date":"2024-03-05","close":14.3579},{"date":"2024-03-06","close":14.3733},{"date":"2024-03-07","close":14.3041},{"date":"2024-03-08","close":14.3502},{"date":"2024-03-11","close":14.5654},{"date":"2024-03-12","close":14.4578},{"date":"2024-03-13","close":14.7269},{"date":"2024-03-14","close":14.7576},{"date":"2024-03-15","close":14.773},{"date":"2024-03-18","close":14.6884},{"date":"2024-03-19","close":14.7192},{"date":"2024-03-20","close":14.9002},{"date":"2024-03-21","close":14.8136},{"date":"2024-03-22","close":14.6719},{"date":"2024-03-25","close":14.5617},{"date":"2024-03-26","close":14.6562},{"date":"2024-03-27","close":14.9868},{"date":"2024-03-28","close":14.9553},{"date":"2024-04-01","close":14.7821},{"date":"2024-04-02","close":14.853},{"date":"2024-04-03","close":14.7034},{"date":"2024-04-04","close":14.6719},{"date":"2024-04-05","close":14.7507},{"date":"2024-04-08","close":14.6168},{"date":"2024-04-09","close":14.5775},{"date":"2024-04-10","close":14.5696},{"date":"2024-04-11","close":14.483},{"date":"2024-04-12","close":14.6798},{"date":"2024-04-15","close":14.4988},{"date":"2024-04-16","close":14.4122},{"date":"2024-04-17","close":14.2233},{"date":"2024-04-18","close":14.2784},{"date":"2024-04-19","close":14.4201},{"date":"2024-04-22","close":14.5932},{"date":"2024-04-23","close":14.5696},{"date":"2024-04-24","close":14.5066},{"date":"2024-04-25","close":14.4437},{"date":"2024-04-26","close":14.4988},{"date":"2024-04-29","close":14.4437},{"date":"2024-04-30","close":14.4437},{"date":"2024-05-01","close":14.4988},{"date":"2024-05-02","close":14.483},{"date":"2024-05-03","close":14.6168},{"date":"2024-05-06","close":14.4516},{"date":"2024-05-07","close":14.5617},{"date":"2024-05-08","close":14.3886},{"date":"2024-05-09","close":14.3256},{"date":"2024-05-10","close":14.3335},{"date":"2024-05-13","close":14.3256},{"date":"2024-05-14","close":14.2626},{"date":"2024-05-15","close":14.2626},{"date":"2024-05-16","close":14.2863},{"date":"2024-05-17","close":14.4122},{"date":"2024-05-20","close":14.4909},{"date":"2024-05-21","close":14.4279},{"date":"2024-05-22","close":14.4752},{"date":"2024-05-23","close":14.4201},{"date":"2024-05-24","close":14.4122},{"date":"2024-05-28","close":14.3965},{"date":"2024-05-29","close":14.1839},{"date":"2024-05-30","close":14.1682},{"date":"2024-05-31","close":14.2075},{"date":"2024-06-03","close":14.3256},{"date":"2024-06-04","close":14.3414},{"date":"2024-06-05","close":14.4437},{"date":"2024-06-06","close":14.4437},{"date":"2024-06-07","close":14.4122},{"date":"2024-06-10","close":14.483},{"date":"2024-06-11","close":14.5224},{"date":"2024-06-12","close":14.5617},{"date":"2024-06-13","close":14.5539},{"date":"2024-06-14","close":14.4909},{"date":"2024-06-17","close":14.5224},{"date":"2024-06-18","close":14.6562},{"date":"2024-06-20","close":14.9553},{"date":"2024-06-21","close":14.8294},{"date":"2024-06-24","close":14.9584},{"date":"2024-06-25","close":14.9181},{"date":"2024-06-26","close":14.8374},{"date":"2024-06-27","close":14.8778},{"date":"2024-06-28","close":14.8616},{"date":"2024-07-01","close":14.8778},{"date":"2024-07-02","close":14.9826},{"date":"2024-07-03","close":15.1277},{"date":"2024-07-05","close":15.1116},{"date":"2024-07-08","close":15.0471},{"date":"2024-07-09","close":15.1277},{"date":"2024-07-10","close":15.1197},{"date":"2024-07-11","close":15.1519},{"date":"2024-07-12","close":15.4342},{"date":"2024-07-15","close":15.4664},{"date":"2024-07-16","close":15.4019},{"date":"2024-07-17","close":15.539},{"date":"2024-07-18","close":15.4745},{"date":"2024-07-19","close":15.5954},{"date":"2024-07-22","close":15.6357},{"date":"2024-07-23","close":15.8051},{"date":"2024-07-24","close":15.789},{"date":"2024-07-25","close":15.5632},{"date":"2024-07-26","close":15.4906},{"date":"2024-07-29","close":15.4422},{"date":"2024-07-30","close":15.7083},{"date":"2024-07-31","close":15.797},{"date":"2024-08-01","close":15.5632},{"date":"2024-08-02","close":15.5551},{"date":"2024-08-05","close":15.3213},{"date":"2024-08-06","close":15.3616},{"date":"2024-08-07","close":15.4422},{"date":"2024-08-08","close":15.5309},{"date":"2024-08-09","close":15.5632},{"date":"2024-08-12","close":15.6277},{"date":"2024-08-13","close":15.6761},{"date":"2024-08-14","close":15.6761},{"date":"2024-08-15","close":15.5954},{"date":"2024-08-16","close":15.7164},{"date":"2024-08-19","close":15.9744},{"date":"2024-08-20","close":16.0067},{"date":"2024-08-21","close":16.0067},{"date":"2024-08-22","close":16.1276},{"date":"2024-08-23","close":16.297},{"date":"2024-08-26","close":16.3696},{"date":"2024-08-27","close":16.3696},{"date":"2024-08-28","close":16.4986},{"date":"2024-08-29","close":16.5308},{"date":"2024-08-30","close":16.6518},{"date":"2024-09-03","close":16.4502},{"date":"2024-09-04","close":16.4099},{"date":"2024-09-05","close":16.3534},{"date":"2024-09-06","close":16.3696},{"date":"2024-09-09","close":16.426},{"date":"2024-09-10","close":16.4825},{"date":"2024-09-11","close":16.5147},{"date":"2024-09-12","close":16.3292},{"date":"2024-09-13","close":16.3051},{"date":"2024-09-16","close":16.3051},{"date":"2024-09-17","close":16.4986},{"date":"2024-09-18","close":16.6437},{"date":"2024-09-19","close":17.055},{"date":"2024-09-20","close":17.1195},{"date":"2024-09-23","close":17.2082},{"date":"2024-09-24","close":17.2001},{"date":"2024-09-25","close":17.2566},{"date":"2024-09-26","close":16.7212},{"date":"2024-09-27","close":17.0507},{"date":"2024-09-30","close":17.0424},{"date":"2024-10-01","close":16.8612},{"date":"2024-10-02","close":16.8035},{"date":"2024-10-03","close":16.8694},{"date":"2024-10-04","close":16.7541},{"date":"2024-10-07","close":16.8612},{"date":"2024-10-08","close":16.8365},{"date":"2024-10-09","close":16.8035},{"date":"2024-10-10","close":16.5894},{"date":"2024-10-11","close":16.3835},{"date":"2024-10-14","close":16.1858},{"date":"2024-10-15","close":16.8941},{"date":"2024-10-16","close":16.6718},{"date":"2024-10-17","close":16.96},{"date":"2024-10-18","close":16.8694},{"date":"2024-10-21","close":16.54},{"date":"2024-10-22","close":16.8777},{"date":"2024-10-23","close":16.5976},{"date":"2024-10-24","close":16.6635},{"date":"2024-10-25","close":16.6388},{"date":"2024-10-28","close":16.9189},{"date":"2024-10-29","close":17.0589},{"date":"2024-10-30","close":17.2483},{"date":"2024-10-31","close":17.0095},{"date":"2024-11-01","close":17.0836},{"date":"2024-11-04","close":17.306},{"date":"2024-11-05","close":17.3801},{"date":"2024-11-06","close":16.8283},{"date":"2024-11-07","close":16.82},{"date":"2024-11-08","close":17.2731},{"date":"2024-11-11","close":17.1495},{"date":"2024-11-12","close":17.0671},{"date":"2024-11-13","close":16.9518},{"date":"2024-11-14","close":16.68},{"date":"2024-11-15","close":16.8035},{"date":"2024-11-18","close":16.7047},{"date":"2024-11-19","close":16.8035},{"date":"2024-11-20","close":17.1083},{"date":"2024-11-21","close":17.133},{"date":"2024-11-22","close":17.166},{"date":"2024-11-25","close":17.1824},{"date":"2024-11-26","close":17.0836},{"date":"2024-11-27","close":17.0342},{"date":"2024-11-29","close":17.0507},{"date":"2024-12-02","close":17.133},{"date":"2024-12-03","close":17.1413},{"date":"2024-12-04","close":17.1166},{"date":"2024-12-05","close":17.2483},{"date":"2024-12-06","close":17.1907},{"date":"2024-12-09","close":17.2236},{"date":"2024-12-10","close":17.2072},{"date":"2024-12-11","close":17.1001},{"date":"2024-12-12","close":17.1001},{"date":"2024-12-13","close":17.1083},{"date":"2024-12-16","close":17.2483},{"date":"2024-12-17","close":17.0836},{"date":"2024-12-18","close":17.0918},{"date":"2024-12-19","close":17.1001},{"date":"2024-12-20","close":17.0507},{"date":"2024-12-23","close":17.2401},{"date":"2024-12-24","close":17.7096},{"date":"2024-12-26","close":17.8625},{"date":"2024-12-27","close":17.9814},{"date":"2024-12-30","close":17.7011},{"date":"2024-12-31","close":17.82},{"date":"2025-01-02","close":17.9984},{"date":"2025-01-03","close":18.0154},{"date":"2025-01-06","close":17.854},{"date":"2025-01-07","close":17.7861},{"date":"2025-01-08","close":17.7521},{"date":"2025-01-10","close":17.7181},{"date":"2025-01-13","close":17.4548},{"date":"2025-01-14","close":17.3869},{"date":"2025-01-15","close":17.3869},{"date":"2025-01-16","close":17.82},{"date":"2025-01-17","close":17.9899},{"date":"2025-01-21","close":18.0833},{"date":"2025-01-22","close":18.0494},{"date":"2025-01-23","close":17.9814},{"date":"2025-01-24","close":18.0749},{"date":"2025-01-27","close":18.1343},{"date":"2025-01-28","close":18.0494},{"date":"2025-01-29","close":18.0918},{"date":"2025-01-30","close":17.9559},{"date":"2025-01-31","close":17.8965},{"date":"2025-02-03","close":17.7946},{"date":"2025-02-04","close":18.0664},{"date":"2025-02-05","close":17.922},{"date":"2025-02-06","close":17.9899},{"date":"2025-02-07","close":17.8795},{"date":"2025-02-10","close":17.922},{"date":"2025-02-11","close":17.837},{"date":"2025-02-12","close":17.837},{"date":"2025-02-13","close":17.837},{"date":"2025-02-14","close":17.837},{"date":"2025-02-18","close":17.9984},{"date":"2025-02-19","close":17.939},{"date":"2025-02-20","close":17.922},{"date":"2025-02-21","close":17.8285},{"date":"2025-02-24","close":17.7096},{"date":"2025-02-25","close":17.7776},{"date":"2025-02-26","close":17.7181},{"date":"2025-02-27","close":17.9984},{"date":"2025-02-28","close":18.0918},{"date":"2025-03-03","close":17.8455},{"date":"2025-03-04","close":17.922},{"date":"2025-03-05","close":17.8795},{"date":"2025-03-06","close":18.0239},{"date":"2025-03-07","close":18.0154},{"date":"2025-03-10","close":18.0324},{"date":"2025-03-11","close":18.0154},{"date":"2025-03-12","close":18.0324},{"date":"2025-03-13","close":17.7861},{"date":"2025-03-14","close":17.905},{"date":"2025-03-17","close":17.9559},{"date":"2025-03-18","close":18.0664},{"date":"2025-03-19","close":18.1768},{"date":"2025-03-20","close":18.0199},{"date":"2025-03-21","close":18.1681},{"date":"2025-03-24","close":18.1681},{"date":"2025-03-25","close":18.0111},{"date":"2025-03-26","close":18.2901},{"date":"2025-03-27","close":18.3598},{"date":"2025-03-28","close":18.4383},{"date":"2025-03-31","close":18.3511},{"date":"2025-04-01","close":18.3598},{"date":"2025-04-02","close":18.1506},{"date":"2025-04-03","close":17.8891},{"date":"2025-04-04","close":16.8255},{"date":"2025-04-07","close":16.0583},{"date":"2025-04-08","close":15.9101},{"date":"2025-04-09","close":16.5988},{"date":"2025-04-10","close":16.2153},{"date":"2025-04-11","close":16.5204},{"date":"2025-04-14","close":16.9824},{"date":"2025-04-15","close":17.3573},{"date":"2025-04-16","close":17.3573},{"date":"2025-04-17","close":17.645},{"date":"2025-04-21","close":17.2527},{"date":"2025-04-22","close":17.8281},{"date":"2025-04-23","close":17.6973},{"date":"2025-04-24","close":17.5404},{"date":"2025-04-25","close":17.2876},{"date":"2025-04-28","close":17.5404},{"date":"2025-04-29","close":17.6363},{"date":"2025-04-30","close":17.5665},{"date":"2025-05-01","close":17.4445},{"date":"2025-05-02","close":17.6624},{"date":"2025-05-05","close":17.5665},{"date":"2025-05-06","close":17.4793},{"date":"2025-05-07","close":17.4358},{"date":"2025-05-08","close":17.645},{"date":"2025-05-09","close":17.4009},{"date":"2025-05-12","close":17.6363},{"date":"2025-05-13","close":17.584},{"date":"2025-05-14","close":17.6799},{"date":"2025-05-15","close":17.6886},{"date":"2025-05-16","close":17.6537},{"date":"2025-05-19","close":17.6973},{"date":"2025-05-20","close":17.7147},{"date":"2025-05-21","close":17.9676},{"date":"2025-05-22","close":17.8717},{"date":"2025-05-23","close":17.5578},{"date":"2025-05-27","close":17.4793},{"date":"2025-05-28","close":17.3399},{"date":"2025-05-29","close":17.4706},{"date":"2025-05-30","close":17.4793},{"date":"2025-06-02","close":17.4793},{"date":"2025-06-03","close":17.3834},{"date":"2025-06-04","close":17.3224},{"date":"2025-06-05","close":17.6363},{"date":"2025-06-06","close":17.6363},{"date":"2025-06-09","close":17.8193},{"date":"2025-06-10","close":17.7409},{"date":"2025-06-11","close":17.7234},{"date":"2025-06-12","close":17.7583},{"date":"2025-06-13","close":17.7234},{"date":"2025-06-16","close":18.0199},{"date":"2025-06-17","close":17.9414},{"date":"2025-06-18","close":18.1855},{"date":"2025-06-20","close":18.3424},{"date":"2025-06-23","close":18.6008},{"date":"2025-06-24","close":18.3602},{"date":"2025-06-25","close":18.3335},{"date":"2025-06-26","close":18.574},{"date":"2025-06-27","close":18.574},{"date":"2025-06-30","close":18.6453},{"date":"2025-07-01","close":18.6988},{"date":"2025-07-02","close":18.6809},{"date":"2025-07-03","close":18.6453},{"date":"2025-07-07","close":18.3602},{"date":"2025-07-08","close":18.6008},{"date":"2025-07-09","close":18.5295},{"date":"2025-07-10","close":18.9215},{"date":"2025-07-11","close":18.7255},{"date":"2025-07-14","close":18.5206},{"date":"2025-07-15","close":18.3513},{"date":"2025-07-16","close":18.5651},{"date":"2025-07-17","close":18.6186},{"date":"2025-07-18","close":18.4493},{"date":"2025-07-21","close":18.4048},{"date":"2025-07-22","close":18.4226},{"date":"2025-07-23","close":18.387},{"date":"2025-07-24","close":18.3513},{"date":"2025-07-25","close":18.3246},{"date":"2025-07-28","close":18.3424},{"date":"2025-07-29","close":18.3767},{"date":"2025-07-30","close":18.3413},{"date":"2025-07-31","close":18.1584},{"date":"2025-08-01","close":18.1204},{"date":"2025-08-04","close":18.138},{"date":"2025-08-05","close":18.1204},{"date":"2025-08-06","close":18.1204},{"date":"2025-08-07","close":18.1849},{"date":"2025-08-08","close":18.032},{"date":"2025-08-11","close":18.1822},{"date":"2025-08-12","close":18.1672},{"date":"2025-08-13","close":18.2202},{"date":"2025-08-14","close":18.3855},{"date":"2025-08-15","close":18.2176},{"date":"2025-08-18","close":18.2087},{"date":"2025-08-19","close":18.5446},{"date":"2025-08-20","close":18.4297},{"date":"2025-08-21","close":18.5535},{"date":"2025-08-22","close":18.4297},{"date":"2025-08-25","close":18.3104},{"date":"2025-08-26","close":18.2353},{"date":"2025-08-27","close":18.2618},{"date":"2025-08-28","close":18.3148},{"date":"2025-08-29","close":18.1645},{"date":"2025-09-02","close":18.1469},{"date":"2025-09-03","close":18.5535},{"date":"2025-09-04","close":18.6153},{"date":"2025-09-05","close":18.6595},{"date":"2025-09-08","close":18.8063},{"date":"2025-09-09","close":18.854},{"date":"2025-09-10","close":18.8363},{"date":"2025-09-11","close":18.8098},{"date":"2025-09-12","close":18.9044},{"date":"2025-09-15","close":19.3844},{"date":"2025-09-16","close":19.6142},{"date":"2025-09-17","close":19.57},{"date":"2025-09-18","close":19.5788},{"date":"2025-09-19","close":20.1976},{"date":"2025-09-22","close":19.9014},{"date":"2025-09-23","close":19.6264},{"date":"2025-09-24","close":19.7436},{"date":"2025-09-25","close":19.5542},{"date":"2025-09-26","close":19.8158},{"date":"2025-09-29","close":19.8518},{"date":"2025-09-30","close":19.7707},{"date":"2025-10-01","close":19.8428},{"date":"2025-10-02","close":19.8428},{"date":"2025-10-03","close":19.8158},{"date":"2025-10-06","close":19.8067},{"date":"2025-10-07","close":19.6985},{"date":"2025-10-08","close":19.5722},{"date":"2025-10-09","close":19.4911},{"date":"2025-10-10","close":19.473},{"date":"2025-10-13","close":19.5542},{"date":"2025-10-14","close":19.5181},{"date":"2025-10-15","close":19.3017},{"date":"2025-10-16","close":19.2656},{"date":"2025-10-17","close":19.5452},{"date":"2025-10-20","close":19.4144},{"date":"2025-10-21","close":19.8067},{"date":"2025-10-22","close":19.6489},{"date":"2025-10-23","close":19.6715},{"date":"2025-10-24","close":19.5813},{"date":"2025-10-27","close":19.5181},{"date":"2025-10-28","close":19.3299},{"date":"2025-10-29","close":19.1393},{"date":"2025-10-30","close":19.1393},{"date":"2025-10-31","close":19.0852},{"date":"2025-11-03","close":19.1303},{"date":"2025-11-04","close":19.2566},{"date":"2025-11-05","close":19.1844},{"date":"2025-11-06","close":18.977},{"date":"2025-11-07","close":18.9499},{"date":"2025-11-10","close":19.05},{"date":"2025-11-11","close":19.1393},{"date":"2025-11-12","close":19.0139},{"date":"2025-11-13","close":18.9589},{"date":"2025-11-14","close":18.977},{"date":"2025-11-17","close":19.0762},{"date":"2025-11-18","close":19.6173},{"date":"2025-11-19","close":19.0762},{"date":"2025-11-20","close":19.1483},{"date":"2025-11-21","close":19.1122},{"date":"2025-11-24","close":19.3918},{"date":"2025-11-25","close":19.3558},{"date":"2025-11-26","close":19.5993},{"date":"2025-11-28","close":19.8067},{"date":"2025-12-01","close":19.8158},{"date":"2025-12-02","close":19.906},{"date":"2025-12-03","close":19.7165},{"date":"2025-12-04","close":19.8084},{"date":"2025-12-05","close":19.7165},{"date":"2025-12-08","close":19.7165},{"date":"2025-12-09","close":19.9738},{"date":"2025-12-10","close":20.6721},{"date":"2025-12-11","close":20.1392},{"date":"2025-12-12","close":20.3964},{"date":"2025-12-15","close":20.3781},{"date":"2025-12-16","close":20.4056},{"date":"2025-12-17","close":20.3597},{"date":"2025-12-18","close":20.4699},{"date":"2025-12-19","close":20.5342},{"date":"2025-12-22","close":20.5067},{"date":"2025-12-23","close":20.5251},{"date":"2025-12-24","close":20.571},{"date":"2025-12-26","close":20.4516},{"date":"2025-12-29","close":20.3765},{"date":"2025-12-30","close":20.536},{"date":"2025-12-31","close":20.4609},{"date":"2026-01-02","close":20.6203},{"date":"2026-01-05","close":20.6485},{"date":"2026-01-06","close":20.6203},{"date":"2026-01-07","close":20.5266},{"date":"2026-01-08","close":20.6016},{"date":"2026-01-09","close":20.6672},{"date":"2026-01-12","close":20.7235},{"date":"2026-01-13","close":20.6766},{"date":"2026-01-14","close":19.692},{"date":"2026-01-15","close":19.9077},{"date":"2026-01-16","close":20.0108},{"date":"2026-01-20","close":20.2265},{"date":"2026-01-21","close":20.2265},{"date":"2026-01-22","close":20.0943},{"date":"2026-01-23","close":19.8192},{"date":"2026-01-26","close":19.7148},{"date":"2026-01-27","close":20.1133},{"date":"2026-01-28","close":20.1133},{"date":"2026-01-29","close":20.1038},{"date":"2026-01-30","close":20.1417},{"date":"2026-02-02","close":20.3979},{"date":"2026-02-03","close":20.36},{"date":"2026-02-04","close":20.0447},{"date":"2026-02-05","close":19.4332},{"date":"2026-02-06","close":19.844},{"date":"2026-02-09","close":19.3281},{"date":"2026-02-10","close":19.1561},{"date":"2026-02-11","close":19.0988},{"date":"2026-02-12","close":19.1466},{"date":"2026-02-13","close":19.1179},{"date":"2026-02-17","close":19.1752},{"date":"2026-02-18","close":18.9459},{"date":"2026-02-19","close":18.9173},{"date":"2026-02-20","close":19.0128},{"date":"2026-02-23","close":18.9842},{"date":"2026-02-24","close":18.8504},{"date":"2026-02-25","close":18.9555},{"date":"2026-02-26","close":18.8982},{"date":"2026-02-27","close":18.8504},{"date":"2026-03-02","close":18.7262},{"date":"2026-03-03","close":18.3249},{"date":"2026-03-04","close":18.4682},{"date":"2026-03-05","close":18.43},{"date":"2026-03-06","close":18.0574},{"date":"2026-03-09","close":18.0669},{"date":"2026-03-10","close":18.4013},{"date":"2026-03-11","close":18.6115},{"date":"2026-03-12","close":18.3631},{"date":"2026-03-13","close":18.258},{"date":"2026-03-16","close":18.3822},{"date":"2026-03-17","close":18.43},{"date":"2026-03-18","close":18.4396},{"date":"2026-03-19","close":18.4969},{"date":"2026-03-20","close":18.2771},{"date":"2026-03-23","close":18.3822},{"date":"2026-03-24","close":18.3533},{"date":"2026-03-25","close":18.44},{"date":"2026-03-26","close":18.2667},{"date":"2026-03-27","close":17.9874},{"date":"2026-03-30","close":18.0934},{"date":"2026-03-31","close":18.3533},{"date":"2026-04-01","close":18.5074},{"date":"2026-04-02","close":18.6615},{"date":"2026-04-06","close":18.7241},{"date":"2026-04-07","close":18.4496},{"date":"2026-04-08","close":18.7289},{"date":"2026-04-09","close":18.7096},{"date":"2026-04-10","close":18.7578},{"date":"2026-04-13","close":18.6615},{"date":"2026-04-14","close":18.8733},{"date":"2026-04-15","close":18.9889},{"date":"2026-04-16","close":19.0081},{"date":"2026-04-17","close":18.9504},{"date":"2026-04-20","close":19.0659},{"date":"2026-04-21","close":18.9985},{"date":"2026-04-22","close":19.0467},{"date":"2026-04-23","close":18.7963},{"date":"2026-04-24","close":18.8351},{"date":"2026-04-27","close":18.9127},{"date":"2026-04-28","close":18.9613},{"date":"2026-04-29","close":19.0195},{"date":"2026-04-30","close":18.9224},{"date":"2026-05-01","close":18.9904},{"date":"2026-05-04","close":18.9904},{"date":"2026-05-05","close":19.0874},{"date":"2026-05-06","close":19.1747},{"date":"2026-05-07","close":19.1844},{"date":"2026-05-08","close":19.2475},{"date":"2026-05-11","close":18.9321},{"date":"2026-05-12","close":19.068},{"date":"2026-05-13","close":19.0389},{"date":"2026-05-14","close":19.0777},{"date":"2026-05-15","close":18.971},{"date":"2026-05-18","close":19.1262},{"date":"2026-05-19","close":19.2039},{"date":"2026-05-20","close":19.1068},{"date":"2026-05-21","close":19.1359},{"date":"2026-05-22","close":19.2524},{"date":"2026-05-26","close":19.5359},{"date":"2026-05-27","close":19.4479},{"date":"2026-05-28","close":19.4088},{"date":"2026-05-29","close":19.3599},{"date":"2026-06-01","close":19.2328},{"date":"2026-06-02","close":19.2915},{"date":"2026-06-03","close":19.3208},{"date":"2026-06-04","close":19.2719},{"date":"2026-06-05","close":19.1742},{"date":"2026-06-08","close":19.2426},{"date":"2026-06-09","close":18.9884},{"date":"2026-06-10","close":19.0568},{"date":"2026-06-11","close":18.9786},{"date":"2026-06-12","close":18.9493},{"date":"2026-06-15","close":18.9688},{"date":"2026-06-16","close":19.2524},{"date":"2026-06-17","close":19.1448},{"date":"2026-06-18","close":19.1742},{"date":"2026-06-22","close":19.0568},{"date":"2026-06-23","close":19.2719},{"date":"2026-06-24","close":19.1931},{"date":"2026-06-25","close":19.1833},{"date":"2026-06-26","close":19.1241},{"date":"2026-06-29","close":19.2522},{"date":"2026-06-30","close":19.2621},{"date":"2026-07-01","close":19.3113},{"date":"2026-07-02","close":19.4296},{"date":"2026-07-06","close":19.4394},{"date":"2026-07-07","close":19.5478},{"date":"2026-07-08","close":19.6759},{"date":"2026-07-09","close":19.7744},{"date":"2026-07-10","close":19.7054},{"date":"2026-07-13","close":19.7153},{"date":"2026-07-14","close":19.7547},{"date":"2026-07-15","close":19.735},{"date":"2026-07-16","close":19.7941},{"date":"2026-07-17","close":19.7941},{"date":"2026-07-20","close":19.6562},{"date":"2026-07-21","close":19.7153},{"date":"2026-07-22","close":19.7252},{"date":"2026-07-23","close":19.5182},{"date":"2026-07-24","close":19.5084},{"date":"2026-07-27","close":19.4687},{"date":"2026-07-28","close":19.8757},{"date":"2026-07-29","close":20.0048},{"date":"2026-07-30","close":20.1239},{"date":"2026-07-31","close":20.253},{"date":"2026-08-03","close":20.3423},{"date":"2026-08-04","close":20.392},{"date":"2026-08-05","close":20.2629},{"date":"2026-08-06","close":20.2431},{"date":"2026-08-07","close":20.3721},{"date":"2026-08-10","close":20.1487},{"date":"2026-08-11","close":20.2828},{"date":"2026-08-12","close":20.4515},{"date":"2026-08-13","close":20.5111},{"date":"2026-08-14","close":20.6799},{"date":"2026-08-17","close":20.5806},{"date":"2026-08-18","close":20.6203},{"date":"2026-08-19","close":20.3622},{"date":"2026-08-20","close":20.5558},{"date":"2026-08-21","close":20.5608},{"date":"2026-08-24","close":20.665},{"date":"2026-08-25","close":20.565},{"date":"2026-08-26","close":20.56},{"date":"2026-08-27","close":20.65},{"date":"2026-08-28","close":20.65},{"date":"2026-08-31","close":20.89},{"date":"2026-09-01","close":21.15},{"date":"2026-09-02","close":21.03},{"date":"2026-09-03","close":20.68},{"date":"2026-09-04","close":20.8},{"date":"2026-09-08","close":21.0},{"date":"2026-09-09","close":21.07},{"date":"2026-09-10","close":20.955},{"date":"2026-09-11","close":20.965},{"date":"2026-09-14","close":21.06},{"date":"2026-09-15","close":20.92},{"date":"2026-09-16","close":20.87},{"date":"2026-09-17","close":20.87},{"date":"2026-09-18","close":20.9},{"date":"2026-09-21","close":21.0752},{"date":"2026-09-22","close":21.22},{"date":"2026-09-23","close":21.015},{"date":"2026-09-24","close":20.55},{"date":"2026-09-25","close":19.92},{"date":"2026-09-28","close":19.74},{"date":"2026-09-29","close":20.35},{"date":"2026-09-30","close":19.86},{"date":"2026-10-01","close":19.81},{"date":"2026-10-02","close":20.0},{"date":"2026-10-05","close":20.17},{"date":"2026-10-06","close":19.96},{"date":"2026-10-07","close":19.61},{"date":"2026-10-08","close":19.73},{"date":"2026-10-09","close":19.64},{"date":"2026-10-12","close":19.94},{"date":"2026-10-13","close":20.08},{"date":"2026-10-14","close":20.1},{"date":"2026-10-15","close":20.02},{"date":"2026-10-16","close":19.895},{"date":"2026-10-19","close":19.66},{"date":"2026-10-20","close":19.99},{"date":"2026-10-21","close":19.84},{"date":"2026-10-22","close":20.01}],"chart_data":[{"date":"2024-10-23","open":16.72,"high":16.91,"low":16.59,"close":16.6,"volume":28155,"rsi_14":45.69,"sma_20":20.35,"sma_60":20.18,"sma_120":19.39},{"date":"2024-10-24","open":16.57,"high":17.0,"low":16.54,"close":16.66,"volume":17988,"rsi_14":48.54,"sma_20":20.34,"sma_60":20.19,"sma_120":19.41},{"date":"2024-10-25","open":16.66,"high":16.73,"low":16.6,"close":16.64,"volume":11472,"rsi_14":46.32,"sma_20":20.32,"sma_60":20.2,"sma_120":19.42},{"date":"2024-10-28","open":16.71,"high":16.94,"low":16.66,"close":16.92,"volume":22042,"rsi_14":51.27,"sma_20":20.31,"sma_60":20.23,"sma_120":19.44},{"date":"2024-10-29","open":16.97,"high":17.06,"low":16.83,"close":17.06,"volume":17375,"rsi_14":53.77,"sma_20":20.32,"sma_60":20.25,"sma_120":19.46},{"date":"2024-10-30","open":17.07,"high":17.31,"low":16.93,"close":17.25,"volume":17113,"rsi_14":59.81,"sma_20":20.35,"sma_60":20.29,"sma_120":19.48},{"date":"2024-10-31","open":17.23,"high":17.26,"low":16.93,"close":17.01,"volume":15772,"rsi_14":59.23,"sma_20":20.36,"sma_60":20.31,"sma_120":19.5},{"date":"2024-11-01","open":16.98,"high":17.08,"low":16.8,"close":17.08,"volume":13839,"rsi_14":63.72,"sma_20":20.38,"sma_60":20.33,"sma_120":19.52},{"date":"2024-11-04","open":17.08,"high":17.44,"low":17.02,"close":17.31,"volume":51846,"rsi_14":57.4,"sma_20":20.4,"sma_60":20.36,"sma_120":19.55},{"date":"2024-11-05","open":17.42,"high":17.6,"low":17.32,"close":17.38,"volume":90343,"rsi_14":63.44,"sma_20":20.44,"sma_60":20.39,"sma_120":19.57},{"date":"2024-11-06","open":17.53,"high":17.53,"low":16.82,"close":16.83,"volume":50407,"rsi_14":47.73,"sma_20":20.44,"sma_60":20.41,"sma_120":19.59},{"date":"2024-11-07","open":17.16,"high":17.16,"low":16.78,"close":16.82,"volume":43504,"rsi_14":49.12,"sma_20":20.45,"sma_60":20.42,"sma_120":19.61},{"date":"2024-11-08","open":17.05,"high":17.29,"low":16.9,"close":17.27,"volume":20757,"rsi_14":62.46,"sma_20":20.51,"sma_60":20.45,"sma_120":19.63},{"date":"2024-11-11","open":17.51,"high":17.51,"low":17.09,"close":17.15,"volume":37260,"rsi_14":54.98,"sma_20":20.57,"sma_60":20.47,"sma_120":19.65},{"date":"2024-11-12","open":17.11,"high":17.37,"low":17.02,"close":17.07,"volume":19159,"rsi_14":59.28,"sma_20":20.58,"sma_60":20.49,"sma_120":19.67},{"date":"2024-11-13","open":16.98,"high":17.13,"low":16.81,"close":16.95,"volume":18157,"rsi_14":55.59,"sma_20":20.59,"sma_60":20.5,"sma_120":19.69},{"date":"2024-11-14","open":17.11,"high":17.11,"low":16.63,"close":16.68,"volume":27072,"rsi_14":50.73,"sma_20":20.58,"sma_60":20.51,"sma_120":19.71},{"date":"2024-11-15","open":16.56,"high":16.97,"low":16.56,"close":16.8,"volume":19494,"rsi_14":47.84,"sma_20":20.57,"sma_60":20.51,"sma_120":19.72},{"date":"2024-11-18","open":16.95,"high":16.95,"low":16.6,"close":16.7,"volume":17690,"rsi_14":43.26,"sma_20":20.58,"sma_60":20.52,"sma_120":19.74},{"date":"2024-11-19","open":16.58,"high":16.88,"low":16.58,"close":16.8,"volume":13473,"rsi_14":41.23,"sma_20":20.58,"sma_60":20.52,"sma_120":19.76},{"date":"2024-11-20","open":16.89,"high":17.11,"low":16.8,"close":17.11,"volume":17689,"rsi_14":51.9,"sma_20":20.61,"sma_60":20.53,"sma_120":19.79},{"date":"2024-11-21","open":16.97,"high":17.29,"low":16.97,"close":17.13,"volume":15533,"rsi_14":50.97,"sma_20":20.64,"sma_60":20.53,"sma_120":19.81},{"date":"2024-11-22","open":17.27,"high":17.27,"low":16.94,"close":17.17,"volume":13971,"rsi_14":47.04,"sma_20":20.67,"sma_60":20.54,"sma_120":19.83},{"date":"2024-11-25","open":17.12,"high":17.26,"low":16.96,"close":17.18,"volume":14580,"rsi_14":45.71,"sma_20":20.68,"sma_60":20.54,"sma_120":19.85},{"date":"2024-11-26","open":17.17,"high":17.25,"low":17.03,"close":17.08,"volume":5729,"rsi_14":56.89,"sma_20":20.69,"sma_60":20.55,"sma_120":19.87},{"date":"2024-11-27","open":17.06,"high":17.08,"low":16.89,"close":17.03,"volume":31307,"rsi_14":55.65,"sma_20":20.67,"sma_60":20.55,"sma_120":19.89},{"date":"2024-11-29","open":17.08,"high":17.08,"low":16.96,"close":17.05,"volume":3911,"rsi_14":42.37,"sma_20":20.68,"sma_60":20.56,"sma_120":19.91},{"date":"2024-12-02","open":16.98,"high":17.13,"low":16.9,"close":17.13,"volume":19114,"rsi_14":49.42,"sma_20":20.68,"sma_60":20.57,"sma_120":19.93},{"date":"2024-12-03","open":16.99,"high":17.22,"low":16.99,"close":17.14,"volume":19844,"rsi_14":52.76,"sma_20":20.67,"sma_60":20.57,"sma_120":19.95},{"date":"2024-12-04","open":17.06,"high":17.24,"low":16.9,"close":17.12,"volume":17867,"rsi_14":56.58,"sma_20":20.65,"sma_60":20.58,"sma_120":19.97},{"date":"2024-12-05","open":17.24,"high":17.38,"low":17.16,"close":17.25,"volume":21517,"rsi_14":75.56,"sma_20":20.68,"sma_60":20.59,"sma_120":19.99},{"date":"2024-12-06","open":17.19,"high":17.34,"low":17.04,"close":17.19,"volume":10355,"rsi_14":68.5,"sma_20":20.7,"sma_60":20.6,"sma_120":20.01},{"date":"2024-12-09","open":17.25,"high":17.3,"low":17.09,"close":17.22,"volume":12505,"rsi_14":76.47,"sma_20":20.7,"sma_60":20.61,"sma_120":20.03},{"date":"2024-12-10","open":17.2,"high":17.26,"low":17.07,"close":17.21,"volume":9298,"rsi_14":72.48,"sma_20":20.7,"sma_60":20.62,"sma_120":20.04},{"date":"2024-12-11","open":17.14,"high":17.24,"low":17.07,"close":17.1,"volume":13039,"rsi_14":49.41,"sma_20":20.7,"sma_60":20.63,"sma_120":20.06},{"date":"2024-12-12","open":17.11,"high":17.13,"low":17.05,"close":17.1,"volume":13346,"rsi_14":47.56,"sma_20":20.71,"sma_60":20.63,"sma_120":20.08},{"date":"2024-12-13","open":17.05,"high":17.13,"low":17.05,"close":17.11,"volume":12125,"rsi_14":45.57,"sma_20":20.74,"sma_60":20.62,"sma_120":20.1},{"date":"2024-12-16","open":17.09,"high":17.29,"low":17.05,"close":17.25,"volume":6610,"rsi_14":54.26,"sma_20":20.77,"sma_60":20.62,"sma_120":20.12},{"date":"2024-12-17","open":17.33,"high":17.33,"low":17.07,"close":17.08,"volume":9397,"rsi_14":50.0,"sma_20":20.79,"sma_60":20.61,"sma_120":20.14},{"date":"2024-12-18","open":17.08,"high":17.33,"low":16.99,"close":17.09,"volume":15124,"rsi_14":53.61,"sma_20":20.81,"sma_60":20.6,"sma_120":20.16},{"date":"2024-12-19","open":17.01,"high":17.23,"low":17.0,"close":17.1,"volume":10558,"rsi_14":53.13,"sma_20":20.8,"sma_60":20.59,"sma_120":20.17},{"date":"2024-12-20","open":17.14,"high":17.19,"low":17.0,"close":17.05,"volume":24264,"rsi_14":44.32,"sma_20":20.8,"sma_60":20.59,"sma_120":20.19},{"date":"2024-12-23","open":16.98,"high":17.24,"low":16.84,"close":17.24,"volume":45702,"rsi_14":55.22,"sma_20":20.8,"sma_60":20.6,"sma_120":20.21},{"date":"2024-12-24","open":17.3,"high":17.78,"low":17.3,"close":17.71,"volume":72657,"rsi_14":71.3,"sma_20":20.84,"sma_60":20.61,"sma_120":20.23},{"date":"2024-12-26","open":17.82,"high":17.96,"low":17.62,"close":17.86,"volume":40002,"rsi_14":52.25,"sma_20":20.85,"sma_60":20.62,"sma_120":20.25},{"date":"2024-12-27","open":17.86,"high":18.07,"low":17.64,"close":17.98,"volume":22600,"rsi_14":57.25,"sma_20":20.88,"sma_60":20.63,"sma_120":20.27},{"date":"2024-12-30","open":17.82,"high":17.9,"low":17.37,"close":17.7,"volume":48735,"rsi_14":48.52,"sma_20":20.88,"sma_60":20.64,"sma_120":20.29},{"date":"2024-12-31","open":17.78,"high":17.88,"low":17.67,"close":17.82,"volume":17154,"rsi_14":51.85,"sma_20":20.89,"sma_60":20.65,"sma_120":20.31},{"date":"2025-01-02","open":17.98,"high":18.03,"low":17.86,"close":18.0,"volume":26357,"rsi_14":58.4,"sma_20":20.91,"sma_60":20.66,"sma_120":20.33},{"date":"2025-01-03","open":18.13,"high":18.24,"low":18.02,"close":18.02,"volume":30351,"rsi_14":58.72,"sma_20":20.93,"sma_60":20.67,"sma_120":20.34},{"date":"2025-01-06","open":18.02,"high":18.16,"low":17.7,"close":17.85,"volume":48765,"rsi_14":54.43,"sma_20":20.94,"sma_60":20.68,"sma_120":20.36},{"date":"2025-01-07","open":17.88,"high":17.94,"low":17.75,"close":17.79,"volume":5015,"rsi_14":50.0,"sma_20":20.94,"sma_60":20.7,"sma_120":20.37},{"date":"2025-01-08","open":17.76,"high":17.82,"low":17.65,"close":17.75,"volume":10080,"rsi_14":53.19,"sma_20":20.94,"sma_60":20.71,"sma_120":20.39},{"date":"2025-01-10","open":17.63,"high":17.86,"low":17.63,"close":17.72,"volume":17594,"rsi_14":52.17,"sma_20":20.94,"sma_60":20.73,"sma_120":20.4},{"date":"2025-01-13","open":17.76,"high":17.81,"low":17.37,"close":17.45,"volume":35229,"rsi_14":46.3,"sma_20":20.93,"sma_60":20.74,"sma_120":20.41},{"date":"2025-01-14","open":17.46,"high":17.6,"low":17.28,"close":17.39,"volume":19936,"rsi_14":45.98,"sma_20":20.91,"sma_60":20.74,"sma_120":20.42},{"date":"2025-01-15","open":17.41,"high":17.58,"low":17.24,"close":17.39,"volume":14873,"rsi_14":41.25,"sma_20":20.9,"sma_60":20.74,"sma_120":20.42},{"date":"2025-01-16","open":17.43,"high":17.85,"low":17.39,"close":17.82,"volume":28680,"rsi_14":39.88,"sma_20":20.9,"sma_60":20.75,"sma_120":20.44},{"date":"2025-01-17","open":17.95,"high":17.99,"low":17.84,"close":17.99,"volume":9377,"rsi_14":53.26,"sma_20":20.92,"sma_60":20.76,"sma_120":20.45},{"date":"2025-01-21","open":18.08,"high":18.16,"low":17.99,"close":18.08,"volume":14831,"rsi_14":52.64,"sma_20":20.95,"sma_60":20.78,"sma_120":20.47},{"date":"2025-01-22","open":18.0,"high":18.05,"low":17.92,"close":18.05,"volume":13211,"rsi_14":60.35,"sma_20":20.97,"sma_60":20.8,"sma_120":20.49},{"date":"2025-01-23","open":18.01,"high":18.03,"low":17.94,"close":17.98,"volume":4572,"rsi_14":54.9,"sma_20":21.0,"sma_60":20.81,"sma_120":20.5},{"date":"2025-01-24","open":17.96,"high":18.11,"low":17.92,"close":18.07,"volume":15672,"rsi_14":52.4,"sma_20":21.01,"sma_60":20.83,"sma_120":20.52},{"date":"2025-01-27","open":17.99,"high":18.2,"low":17.99,"close":18.13,"volume":14005,"rsi_14":53.74,"sma_20":21.01,"sma_60":20.84,"sma_120":20.53},{"date":"2025-01-28","open":17.96,"high":18.13,"low":17.96,"close":18.05,"volume":10812,"rsi_14":56.62,"sma_20":21.02,"sma_60":20.85,"sma_120":20.55},{"date":"2025-01-29","open":18.09,"high":18.13,"low":18.07,"close":18.09,"volume":6223,"rsi_14":60.29,"sma_20":21.02,"sma_60":20.86,"sma_120":20.57},{"date":"2025-01-30","open":18.09,"high":18.09,"low":17.96,"close":17.96,"volume":5927,"rsi_14":56.42,"sma_20":21.04,"sma_60":20.87,"sma_120":20.59},{"date":"2025-01-31","open":17.86,"high":18.07,"low":17.85,"close":17.9,"volume":7325,"rsi_14":55.53,"sma_20":21.04,"sma_60":20.87,"sma_120":20.6},{"date":"2025-02-03","open":17.97,"high":18.03,"low":17.76,"close":17.79,"volume":16838,"rsi_14":61.7,"sma_20":21.03,"sma_60":20.87,"sma_120":20.62},{"date":"2025-02-04","open":17.75,"high":18.07,"low":17.73,"close":18.07,"volume":12188,"rsi_14":70.69,"sma_20":21.03,"sma_60":20.87,"sma_120":20.63},{"date":"2025-02-05","open":17.79,"high":18.2,"low":17.77,"close":17.92,"volume":18942,"rsi_14":64.93,"sma_20":21.04,"sma_60":20.88,"sma_120":20.65},{"date":"2025-02-06","open":17.87,"high":18.07,"low":17.87,"close":17.99,"volume":10328,"rsi_14":55.95,"sma_20":21.05,"sma_60":20.9,"sma_120":20.66},{"date":"2025-02-07","open":17.9,"high":17.92,"low":17.81,"close":17.88,"volume":7881,"rsi_14":45.96,"sma_20":21.06,"sma_60":20.9,"sma_120":20.67},{"date":"2025-02-10","open":17.84,"high":17.98,"low":17.77,"close":17.92,"volume":21026,"rsi_14":43.87,"sma_20":21.07,"sma_60":20.9,"sma_120":20.69},{"date":"2025-02-11","open":17.79,"high":17.92,"low":17.67,"close":17.84,"volume":8997,"rsi_14":42.24,"sma_20":21.09,"sma_60":20.91,"sma_120":20.7},{"date":"2025-02-12","open":17.92,"high":17.92,"low":17.68,"close":17.84,"volume":18057,"rsi_14":44.44,"sma_20":21.12,"sma_60":20.91,"sma_120":20.71},{"date":"2025-02-13","open":17.78,"high":18.0,"low":17.71,"close":17.84,"volume":17352,"rsi_14":40.25,"sma_20":21.15,"sma_60":20.93,"sma_120":20.72},{"date":"2025-02-14","open":17.78,"high":17.96,"low":17.72,"close":17.84,"volume":7583,"rsi_14":37.03,"sma_20":21.15,"sma_60":20.94,"sma_120":20.73},{"date":"2025-02-18","open":17.84,"high":18.0,"low":17.78,"close":18.0,"volume":13827,"rsi_14":47.92,"sma_20":21.15,"sma_60":20.95,"sma_120":20.73},{"date":"2025-02-19","open":17.89,"high":18.01,"low":17.89,"close":17.94,"volume":14720,"rsi_14":43.84,"sma_20":21.14,"sma_60":20.96,"sma_120":20.74},{"date":"2025-02-20","open":17.92,"high":17.92,"low":17.81,"close":17.92,"volume":8349,"rsi_14":48.49,"sma_20":21.13,"sma_60":20.97,"sma_120":20.75},{"date":"2025-02-21","open":17.93,"high":17.93,"low":17.74,"close":17.83,"volume":9582,"rsi_14":46.89,"sma_20":21.12,"sma_60":20.97,"sma_120":20.75},{"date":"2025-02-24","open":17.79,"high":17.91,"low":17.69,"close":17.71,"volume":12613,"rsi_14":46.38,"sma_20":21.1,"sma_60":20.97,"sma_120":20.75},{"date":"2025-02-25","open":17.74,"high":17.79,"low":17.68,"close":17.78,"volume":12024,"rsi_14":35.09,"sma_20":21.08,"sma_60":20.97,"sma_120":20.76},{"date":"2025-02-26","open":17.79,"high":17.84,"low":17.69,"close":17.72,"volume":14106,"rsi_14":38.46,"sma_20":21.06,"sma_60":20.98,"sma_120":20.76},{"date":"2025-02-27","open":17.79,"high":18.11,"low":17.78,"close":18.0,"volume":30124,"rsi_14":50.39,"sma_20":21.05,"sma_60":20.98,"sma_120":20.77},{"date":"2025-02-28","open":18.06,"high":18.09,"low":17.95,"close":18.09,"volume":12983,"rsi_14":59.84,"sma_20":21.06,"sma_60":20.99,"sma_120":20.78},{"date":"2025-03-03","open":18.07,"high":18.08,"low":17.85,"close":17.85,"volume":54876,"rsi_14":47.02,"sma_20":21.06,"sma_60":21.0,"sma_120":20.78},{"date":"2025-03-04","open":17.84,"high":18.02,"low":17.77,"close":17.92,"volume":26583,"rsi_14":53.35,"sma_20":21.07,"sma_60":21.0,"sma_120":20.79},{"date":"2025-03-05","open":17.94,"high":17.99,"low":17.76,"close":17.88,"volume":13025,"rsi_14":51.45,"sma_20":21.06,"sma_60":21.01,"sma_120":20.79},{"date":"2025-03-06","open":17.84,"high":18.13,"low":17.82,"close":18.02,"volume":27017,"rsi_14":56.35,"sma_20":21.06,"sma_60":21.01,"sma_120":20.8},{"date":"2025-03-07","open":18.01,"high":18.05,"low":17.96,"close":18.02,"volume":18039,"rsi_14":56.03,"sma_20":21.06,"sma_60":21.02,"sma_120":20.81},{"date":"2025-03-10","open":18.02,"high":18.08,"low":17.96,"close":18.03,"volume":28126,"rsi_14":51.27,"sma_20":21.07,"sma_60":21.02,"sma_120":20.82},{"date":"2025-03-11","open":18.0,"high":18.09,"low":17.88,"close":18.02,"volume":21615,"rsi_14":52.96,"sma_20":21.08,"sma_60":21.03,"sma_120":20.82},{"date":"2025-03-12","open":18.05,"high":18.06,"low":17.88,"close":18.03,"volume":13019,"rsi_14":54.27,"sma_20":21.09,"sma_60":21.04,"sma_120":20.83},{"date":"2025-03-13","open":18.1,"high":18.1,"low":17.67,"close":17.79,"volume":17690,"rsi_14":48.67,"sma_20":21.09,"sma_60":21.04,"sma_120":20.83},{"date":"2025-03-14","open":17.71,"high":18.05,"low":17.71,"close":17.9,"volume":23897,"rsi_14":56.76,"sma_20":21.09,"sma_60":21.04,"sma_120":20.83},{"date":"2025-03-17","open":17.92,"high":18.01,"low":17.85,"close":17.96,"volume":28589,"rsi_14":56.25,"sma_20":21.1,"sma_60":21.05,"sma_120":20.83},{"date":"2025-03-18","open":17.99,"high":18.27,"low":17.84,"close":18.07,"volume":43919,"rsi_14":61.78,"sma_20":21.1,"sma_60":21.06,"sma_120":20.83},{"date":"2025-03-19","open":18.04,"high":18.25,"low":18.04,"close":18.18,"volume":32608,"rsi_14":56.81,"sma_20":21.12,"sma_60":21.07,"sma_120":20.83},{"date":"2025-03-20","open":18.36,"high":18.44,"low":17.75,"close":18.02,"volume":81369,"rsi_14":35.42,"sma_20":21.09,"sma_60":21.07,"sma_120":20.83},{"date":"2025-03-21","open":17.88,"high":18.27,"low":17.84,"close":18.17,"volume":20525,"rsi_14":45.83,"sma_20":21.09,"sma_60":21.07,"sma_120":20.83},{"date":"2025-03-24","open":18.25,"high":18.29,"low":17.92,"close":18.17,"volume":17979,"rsi_14":43.32,"sma_20":21.09,"sma_60":21.07,"sma_120":20.83},{"date":"2025-03-25","open":18.11,"high":18.19,"low":18.01,"close":18.01,"volume":6974,"rsi_14":40.81,"sma_20":21.07,"sma_60":21.05,"sma_120":20.83},{"date":"2025-03-26","open":18.28,"high":18.31,"low":18.04,"close":18.29,"volume":22470,"rsi_14":44.57,"sma_20":21.08,"sma_60":21.05,"sma_120":20.84},{"date":"2025-03-27","open":18.31,"high":18.52,"low":18.27,"close":18.36,"volume":28470,"rsi_14":46.71,"sma_20":21.07,"sma_60":21.05,"sma_120":20.84},{"date":"2025-03-28","open":18.35,"high":18.48,"low":18.31,"close":18.44,"volume":15964,"rsi_14":48.3,"sma_20":21.06,"sma_60":21.06,"sma_120":20.85},{"date":"2025-03-31","open":18.29,"high":18.42,"low":18.23,"close":18.35,"volume":9387,"rsi_14":46.71,"sma_20":21.07,"sma_60":21.06,"sma_120":20.85},{"date":"2025-04-01","open":18.25,"high":18.39,"low":18.13,"close":18.36,"volume":18178,"rsi_14":46.49,"sma_20":21.06,"sma_60":21.05,"sma_120":20.86},{"date":"2025-04-02","open":18.34,"high":18.34,"low":18.13,"close":18.15,"volume":8157,"rsi_14":47.47,"sma_20":21.05,"sma_60":21.05,"sma_120":20.86},{"date":"2025-04-03","open":18.02,"high":18.14,"low":17.78,"close":17.89,"volume":12067,"rsi_14":38.94,"sma_20":21.02,"sma_60":21.04,"sma_120":20.86},{"date":"2025-04-04","open":17.76,"high":17.87,"low":16.76,"close":16.83,"volume":39537,"rsi_14":25.07,"sma_20":20.92,"sma_60":21.01,"sma_120":20.85},{"date":"2025-04-07","open":16.5,"high":16.86,"low":15.8,"close":16.06,"volume":83498,"rsi_14":17.91,"sma_20":20.78,"sma_60":20.97,"sma_120":20.84},{"date":"2025-04-08","open":16.55,"high":16.55,"low":15.83,"close":15.91,"volume":44141,"rsi_14":14.85,"sma_20":20.63,"sma_60":20.93,"sma_120":20.83},{"date":"2025-04-09","open":15.91,"high":16.78,"low":15.68,"close":16.6,"volume":66938,"rsi_14":31.98,"sma_20":20.52,"sma_60":20.9,"sma_120":20.82},{"date":"2025-04-10","open":16.55,"high":16.55,"low":16.05,"close":16.22,"volume":22552,"rsi_14":26.67,"sma_20":20.41,"sma_60":20.87,"sma_120":20.8},{"date":"2025-04-11","open":16.1,"high":16.56,"low":16.01,"close":16.52,"volume":16223,"rsi_14":31.65,"sma_20":20.3,"sma_60":20.85,"sma_120":20.79},{"date":"2025-04-14","open":16.56,"high":17.05,"low":16.56,"close":16.98,"volume":29216,"rsi_14":39.24,"sma_20":20.22,"sma_60":20.82,"sma_120":20.78},{"date":"2025-04-15","open":17.0,"high":17.44,"low":16.75,"close":17.36,"volume":12016,"rsi_14":40.48,"sma_20":20.15,"sma_60":20.8,"sma_120":20.78},{"date":"2025-04-16","open":17.38,"high":17.71,"low":17.26,"close":17.36,"volume":22539,"rsi_14":39.62,"sma_20":20.08,"sma_60":20.78,"sma_120":20.78},{"date":"2025-04-17","open":17.45,"high":17.73,"low":17.26,"close":17.64,"volume":18756,"rsi_14":42.13,"sma_20":20.05,"sma_60":20.76,"sma_120":20.78},{"date":"2025-04-21","open":17.54,"high":17.78,"low":17.08,"close":17.25,"volume":16339,"rsi_14":39.72,"sma_20":20.0,"sma_60":20.74,"sma_120":20.77},{"date":"2025-04-22","open":17.43,"high":17.87,"low":17.37,"close":17.83,"volume":22851,"rsi_14":45.5,"sma_20":19.98,"sma_60":20.72,"sma_120":20.78},{"date":"2025-04-23","open":17.87,"high":18.05,"low":17.48,"close":17.7,"volume":20231,"rsi_14":46.11,"sma_20":19.96,"sma_60":20.71,"sma_120":20.77},{"date":"2025-04-24","open":17.58,"high":17.9,"low":17.48,"close":17.54,"volume":24775,"rsi_14":46.96,"sma_20":19.92,"sma_60":20.69,"sma_120":20.77},{"date":"2025-04-25","open":17.75,"high":17.75,"low":17.17,"close":17.29,"volume":11772,"rsi_14":54.7,"sma_20":19.86,"sma_60":20.66,"sma_120":20.76},{"date":"2025-04-28","open":17.54,"high":17.58,"low":17.3,"close":17.54,"volume":17032,"rsi_14":66.83,"sma_20":19.81,"sma_60":20.64,"sma_120":20.76},{"date":"2025-04-29","open":17.44,"high":17.66,"low":17.27,"close":17.64,"volume":11433,"rsi_14":69.84,"sma_20":19.77,"sma_60":20.63,"sma_120":20.75},{"date":"2025-04-30","open":17.37,"high":17.65,"low":17.37,"close":17.57,"volume":6626,"rsi_14":63.01,"sma_20":19.72,"sma_60":20.62,"sma_120":20.74},{"date":"2025-05-01","open":17.65,"high":17.65,"low":17.3,"close":17.44,"volume":6525,"rsi_14":67.67,"sma_20":19.68,"sma_60":20.6,"sma_120":20.73},{"date":"2025-05-02","open":17.55,"high":17.66,"low":17.37,"close":17.66,"volume":12151,"rsi_14":66.84,"sma_20":19.67,"sma_60":20.58,"sma_120":20.73},{"date":"2025-05-05","open":17.52,"high":17.68,"low":17.52,"close":17.57,"volume":11090,"rsi_14":59.65,"sma_20":19.71,"sma_60":20.57,"sma_120":20.73},{"date":"2025-05-06","open":17.54,"high":17.55,"low":17.39,"close":17.48,"volume":18860,"rsi_14":52.23,"sma_20":19.79,"sma_60":20.55,"sma_120":20.72},{"date":"2025-05-07","open":17.52,"high":17.64,"low":17.37,"close":17.44,"volume":15385,"rsi_14":51.41,"sma_20":19.88,"sma_60":20.53,"sma_120":20.72},{"date":"2025-05-08","open":17.48,"high":17.71,"low":17.41,"close":17.64,"volume":27957,"rsi_14":50.0,"sma_20":19.94,"sma_60":20.52,"sma_120":20.71},{"date":"2025-05-09","open":17.61,"high":17.91,"low":17.3,"close":17.4,"volume":16033,"rsi_14":52.9,"sma_20":20.01,"sma_60":20.5,"sma_120":20.71},{"date":"2025-05-12","open":17.5,"high":17.91,"low":17.31,"close":17.64,"volume":23736,"rsi_14":45.67,"sma_20":20.07,"sma_60":20.49,"sma_120":20.71},{"date":"2025-05-13","open":17.54,"high":17.88,"low":17.54,"close":17.58,"volume":18402,"rsi_14":47.35,"sma_20":20.11,"sma_60":20.47,"sma_120":20.71},{"date":"2025-05-14","open":18.02,"high":18.02,"low":17.62,"close":17.68,"volume":9695,"rsi_14":53.36,"sma_20":20.12,"sma_60":20.46,"sma_120":20.71},{"date":"2025-05-15","open":17.7,"high":17.85,"low":17.48,"close":17.69,"volume":12664,"rsi_14":60.95,"sma_20":20.14,"sma_60":20.44,"sma_120":20.7},{"date":"2025-05-16","open":17.73,"high":17.74,"low":17.57,"close":17.65,"volume":9735,"rsi_14":53.51,"sma_20":20.14,"sma_60":20.43,"sma_120":20.7},{"date":"2025-05-19","open":17.46,"high":17.8,"low":17.46,"close":17.7,"volume":9960,"rsi_14":51.96,"sma_20":20.17,"sma_60":20.42,"sma_120":20.7},{"date":"2025-05-20","open":17.7,"high":17.86,"low":17.51,"close":17.71,"volume":12555,"rsi_14":54.91,"sma_20":20.16,"sma_60":20.41,"sma_120":20.69},{"date":"2025-05-21","open":17.56,"high":18.01,"low":17.51,"close":17.97,"volume":16299,"rsi_14":65.96,"sma_20":20.18,"sma_60":20.4,"sma_120":20.69},{"date":"2025-05-22","open":17.99,"high":17.99,"low":17.51,"close":17.87,"volume":9174,"rsi_14":56.9,"sma_20":20.2,"sma_60":20.4,"sma_120":20.69},{"date":"2025-05-23","open":17.74,"high":17.78,"low":17.51,"close":17.56,"volume":23661,"rsi_14":49.75,"sma_20":20.21,"sma_60":20.38,"sma_120":20.68},{"date":"2025-05-27","open":17.58,"high":17.6,"low":17.3,"close":17.48,"volume":26939,"rsi_14":50.0,"sma_20":20.21,"sma_60":20.36,"sma_120":20.68},{"date":"2025-05-28","open":17.51,"high":17.92,"low":17.32,"close":17.34,"volume":30459,"rsi_14":47.37,"sma_20":20.19,"sma_60":20.34,"sma_120":20.67},{"date":"2025-05-29","open":17.49,"high":17.72,"low":17.36,"close":17.47,"volume":10756,"rsi_14":45.0,"sma_20":20.19,"sma_60":20.32,"sma_120":20.66},{"date":"2025-05-30","open":17.46,"high":17.75,"low":17.44,"close":17.48,"volume":14039,"rsi_14":52.6,"sma_20":20.19,"sma_60":20.31,"sma_120":20.66},{"date":"2025-06-02","open":17.74,"high":17.74,"low":17.33,"close":17.48,"volume":15651,"rsi_14":43.84,"sma_20":20.18,"sma_60":20.29,"sma_120":20.65},{"date":"2025-06-03","open":17.37,"high":17.48,"low":17.35,"close":17.38,"volume":23376,"rsi_14":42.38,"sma_20":20.17,"sma_60":20.27,"sma_120":20.64},{"date":"2025-06-04","open":17.52,"high":17.52,"low":17.27,"close":17.32,"volume":18950,"rsi_14":36.13,"sma_20":20.16,"sma_60":20.24,"sma_120":20.63},{"date":"2025-06-05","open":17.39,"high":17.67,"low":17.39,"close":17.64,"volume":14412,"rsi_14":48.35,"sma_20":20.17,"sma_60":20.23,"sma_120":20.63},{"date":"2025-06-06","open":17.61,"high":17.82,"low":17.61,"close":17.64,"volume":15911,"rsi_14":49.44,"sma_20":20.17,"sma_60":20.21,"sma_120":20.62},{"date":"2025-06-09","open":17.83,"high":17.83,"low":17.65,"close":17.82,"volume":7638,"rsi_14":53.62,"sma_20":20.19,"sma_60":20.2,"sma_120":20.62},{"date":"2025-06-10","open":17.79,"high":17.79,"low":17.62,"close":17.74,"volume":14506,"rsi_14":50.75,"sma_20":20.2,"sma_60":20.19,"sma_120":20.62},{"date":"2025-06-11","open":17.74,"high":17.86,"low":17.66,"close":17.72,"volume":23504,"rsi_14":41.93,"sma_20":20.21,"sma_60":20.18,"sma_120":20.61},{"date":"2025-06-12","open":17.82,"high":17.82,"low":17.51,"close":17.76,"volume":8614,"rsi_14":46.09,"sma_20":20.21,"sma_60":20.16,"sma_120":20.61},{"date":"2025-06-13","open":17.61,"high":17.9,"low":17.47,"close":17.72,"volume":15992,"rsi_14":57.07,"sma_20":20.21,"sma_60":20.14,"sma_120":20.61},{"date":"2025-06-16","open":17.9,"high":18.27,"low":17.87,"close":18.02,"volume":53451,"rsi_14":69.45,"sma_20":20.24,"sma_60":20.14,"sma_120":20.61},{"date":"2025-06-17","open":18.05,"high":18.12,"low":17.76,"close":17.94,"volume":38338,"rsi_14":72.64,"sma_20":20.25,"sma_60":20.14,"sma_120":20.6},{"date":"2025-06-18","open":17.88,"high":18.19,"low":17.83,"close":18.19,"volume":20818,"rsi_14":74.79,"sma_20":20.28,"sma_60":20.14,"sma_120":20.6},{"date":"2025-06-20","open":18.19,"high":18.53,"low":18.19,"close":18.34,"volume":55277,"rsi_14":77.14,"sma_20":20.3,"sma_60":20.15,"sma_120":20.6},{"date":"2025-06-23","open":18.53,"high":18.71,"low":18.05,"close":18.6,"volume":36595,"rsi_14":70.92,"sma_20":20.32,"sma_60":20.15,"sma_120":20.6},{"date":"2025-06-24","open":18.48,"high":18.6,"low":18.26,"close":18.36,"volume":27457,"rsi_14":65.62,"sma_20":20.34,"sma_60":20.14,"sma_120":20.59},{"date":"2025-06-25","open":18.39,"high":18.48,"low":18.22,"close":18.33,"volume":12835,"rsi_14":66.78,"sma_20":20.37,"sma_60":20.13,"sma_120":20.59},{"date":"2025-06-26","open":18.41,"high":18.67,"low":18.35,"close":18.57,"volume":31384,"rsi_14":65.35,"sma_20":20.42,"sma_60":20.12,"sma_120":20.59},{"date":"2025-06-27","open":18.72,"high":18.75,"low":18.46,"close":18.57,"volume":32172,"rsi_14":65.35,"sma_20":20.46,"sma_60":20.12,"sma_120":20.59},{"date":"2025-06-30","open":18.45,"high":18.75,"low":18.43,"close":18.65,"volume":18229,"rsi_14":62.96,"sma_20":20.5,"sma_60":20.12,"sma_120":20.59},{"date":"2025-07-01","open":18.58,"high":18.7,"low":18.57,"close":18.7,"volume":19565,"rsi_14":67.2,"sma_20":20.55,"sma_60":20.13,"sma_120":20.59},{"date":"2025-07-02","open":18.7,"high":18.7,"low":18.31,"close":18.68,"volume":16108,"rsi_14":67.2,"sma_20":20.6,"sma_60":20.16,"sma_120":20.59},{"date":"2025-07-03","open":18.68,"high":18.69,"low":18.45,"close":18.65,"volume":5011,"rsi_14":65.05,"sma_20":20.65,"sma_60":20.2,"sma_120":20.59},{"date":"2025-07-07","open":18.57,"high":18.62,"low":18.36,"close":18.36,"volume":12506,"rsi_14":56.54,"sma_20":20.67,"sma_60":20.24,"sma_120":20.58},{"date":"2025-07-08","open":18.35,"high":18.6,"low":18.35,"close":18.6,"volume":10047,"rsi_14":55.07,"sma_20":20.7,"sma_60":20.27,"sma_120":20.59},{"date":"2025-07-09","open":18.6,"high":18.6,"low":18.38,"close":18.53,"volume":9414,"rsi_14":55.34,"sma_20":20.72,"sma_60":20.31,"sma_120":20.59},{"date":"2025-07-10","open":18.6,"high":18.92,"low":18.57,"close":18.92,"volume":19274,"rsi_14":58.56,"sma_20":20.77,"sma_60":20.35,"sma_120":20.6},{"date":"2025-07-11","open":18.82,"high":18.82,"low":18.58,"close":18.73,"volume":6093,"rsi_14":49.56,"sma_20":20.8,"sma_60":20.37,"sma_120":20.6},{"date":"2025-07-14","open":18.69,"high":18.69,"low":18.44,"close":18.52,"volume":14417,"rsi_14":47.97,"sma_20":20.82,"sma_60":20.39,"sma_120":20.59},{"date":"2025-07-15","open":18.54,"high":18.74,"low":18.35,"close":18.35,"volume":8441,"rsi_14":49.78,"sma_20":20.83,"sma_60":20.4,"sma_120":20.59},{"date":"2025-07-16","open":18.45,"high":18.8,"low":18.35,"close":18.57,"volume":6814,"rsi_14":55.29,"sma_20":20.84,"sma_60":20.41,"sma_120":20.58},{"date":"2025-07-17","open":18.57,"high":18.77,"low":18.42,"close":18.62,"volume":8702,"rsi_14":51.11,"sma_20":20.86,"sma_60":20.43,"sma_120":20.58},{"date":"2025-07-18","open":18.57,"high":18.57,"low":18.42,"close":18.45,"volume":4323,"rsi_14":47.13,"sma_20":20.85,"sma_60":20.43,"sma_120":20.58},{"date":"2025-07-21","open":18.48,"high":18.81,"low":18.35,"close":18.4,"volume":14006,"rsi_14":44.4,"sma_20":20.83,"sma_60":20.44,"sma_120":20.57},{"date":"2025-07-22","open":18.4,"high":18.6,"low":18.36,"close":18.42,"volume":13555,"rsi_14":43.46,"sma_20":20.82,"sma_60":20.45,"sma_120":20.57},{"date":"2025-07-23","open":18.46,"high":18.46,"low":18.17,"close":18.39,"volume":28918,"rsi_14":43.1,"sma_20":20.82,"sma_60":20.46,"sma_120":20.56},{"date":"2025-07-24","open":18.26,"high":18.39,"low":18.23,"close":18.35,"volume":16278,"rsi_14":43.1,"sma_20":20.82,"sma_60":20.47,"sma_120":20.56},{"date":"2025-07-25","open":18.28,"high":18.39,"low":18.25,"close":18.32,"volume":16265,"rsi_14":48.93,"sma_20":20.81,"sma_60":20.47,"sma_120":20.55},{"date":"2025-07-28","open":18.35,"high":18.4,"low":18.26,"close":18.34,"volume":10179,"rsi_14":42.21,"sma_20":20.8,"sma_60":20.48,"sma_120":20.55},{"date":"2025-07-29","open":18.2,"high":18.4,"low":18.2,"close":18.38,"volume":6038,"rsi_14":49.75,"sma_20":20.79,"sma_60":20.49,"sma_120":20.54},{"date":"2025-07-30","open":18.29,"high":18.49,"low":18.19,"close":18.34,"volume":4384,"rsi_14":34.49,"sma_20":20.78,"sma_60":20.5,"sma_120":20.54},{"date":"2025-07-31","open":18.3,"high":18.48,"low":18.12,"close":18.16,"volume":13234,"rsi_14":34.78,"sma_20":20.76,"sma_60":20.51,"sma_120":20.54},{"date":"2025-08-01","open":18.27,"high":18.27,"low":18.09,"close":18.12,"volume":5336,"rsi_14":39.63,"sma_20":20.74,"sma_60":20.52,"sma_120":20.53},{"date":"2025-08-04","open":18.15,"high":18.16,"low":18.08,"close":18.14,"volume":11938,"rsi_14":46.69,"sma_20":20.73,"sma_60":20.52,"sma_120":20.53},{"date":"2025-08-05","open":18.15,"high":18.2,"low":18.06,"close":18.12,"volume":6567,"rsi_14":32.83,"sma_20":20.71,"sma_60":20.53,"sma_120":20.52},{"date":"2025-08-06","open":18.14,"high":18.3,"low":18.12,"close":18.12,"volume":6683,"rsi_14":28.49,"sma_20":20.7,"sma_60":20.54,"sma_120":20.52},{"date":"2025-08-07","open":18.24,"high":18.27,"low":18.13,"close":18.18,"volume":9975,"rsi_14":41.57,"sma_20":20.66,"sma_60":20.54,"sma_120":20.52},{"date":"2025-08-08","open":18.28,"high":18.28,"low":18.03,"close":18.03,"volume":8735,"rsi_14":36.11,"sma_20":20.63,"sma_60":20.55,"sma_120":20.51},{"date":"2025-08-11","open":18.09,"high":18.25,"low":18.03,"close":18.18,"volume":19663,"rsi_14":44.94,"sma_20":20.62,"sma_60":20.55,"sma_120":20.5},{"date":"2025-08-12","open":18.25,"high":18.29,"low":18.09,"close":18.17,"volume":15995,"rsi_14":45.91,"sma_20":20.62,"sma_60":20.56,"sma_120":20.5},{"date":"2025-08-13","open":18.21,"high":18.39,"low":18.12,"close":18.22,"volume":29771,"rsi_14":50.6,"sma_20":20.61,"sma_60":20.56,"sma_120":20.5},{"date":"2025-08-14","open":18.22,"high":18.4,"low":18.16,"close":18.39,"volume":16286,"rsi_14":59.51,"sma_20":20.6,"sma_60":20.57,"sma_120":20.49},{"date":"2025-08-15","open":18.23,"high":18.42,"low":18.2,"close":18.22,"volume":12183,"rsi_14":50.71,"sma_20":20.6,"sma_60":20.58,"sma_120":20.49},{"date":"2025-08-18","open":18.25,"high":18.41,"low":18.16,"close":18.21,"volume":8619,"rsi_14":42.15,"sma_20":20.59,"sma_60":20.57,"sma_120":20.49},{"date":"2025-08-19","open":18.31,"high":18.56,"low":18.25,"close":18.54,"volume":13384,"rsi_14":57.42,"sma_20":20.61,"sma_60":20.58,"sma_120":20.49},{"date":"2025-08-20","open":18.52,"high":18.52,"low":18.26,"close":18.43,"volume":22964,"rsi_14":60.42,"sma_20":20.62,"sma_60":20.59,"sma_120":20.49},{"date":"2025-08-21","open":18.43,"high":18.55,"low":18.29,"close":18.55,"volume":6120,"rsi_14":65.61,"sma_20":20.64,"sma_60":20.61,"sma_120":20.49},{"date":"2025-08-22","open":18.55,"high":18.55,"low":18.34,"close":18.43,"volume":7057,"rsi_14":59.76,"sma_20":20.65,"sma_60":20.63,"sma_120":20.48},{"date":"2025-08-25","open":18.42,"high":18.6,"low":18.24,"close":18.31,"volume":15414,"rsi_14":55.96,"sma_20":20.66,"sma_60":20.64,"sma_120":20.48},{"date":"2025-08-26","open":18.39,"high":18.68,"low":18.15,"close":18.24,"volume":22667,"rsi_14":53.44,"sma_20":20.65,"sma_60":20.65,"sma_120":20.48},{"date":"2025-08-27","open":18.24,"high":18.39,"low":18.2,"close":18.26,"volume":33256,"rsi_14":52.36,"sma_20":20.65,"sma_60":20.66,"sma_120":20.47},{"date":"2025-08-28","open":18.26,"high":18.4,"low":18.22,"close":18.31,"volume":44606,"rsi_14":59.23,"sma_20":20.66,"sma_60":20.67,"sma_120":20.47},{"date":"2025-08-29","open":18.36,"high":18.41,"low":18.14,"close":18.16,"volume":16986,"rsi_14":49.42,"sma_20":20.66,"sma_60":20.68,"sma_120":20.46},{"date":"2025-09-02","open":18.27,"high":18.39,"low":18.12,"close":18.15,"volume":35291,"rsi_14":49.34,"sma_20":20.66,"sma_60":20.69,"sma_120":20.46},{"date":"2025-09-03","open":18.23,"high":18.65,"low":18.21,"close":18.55,"volume":62674,"rsi_14":58.82,"sma_20":20.68,"sma_60":20.7,"sma_120":20.46},{"date":"2025-09-04","open":18.56,"high":18.69,"low":18.47,"close":18.62,"volume":16773,"rsi_14":56.44,"sma_20":20.71,"sma_60":20.71,"sma_120":20.46},{"date":"2025-09-05","open":18.62,"high":18.72,"low":18.57,"close":18.66,"volume":10968,"rsi_14":63.3,"sma_20":20.74,"sma_60":20.72,"sma_120":20.46},{"date":"2025-09-08","open":18.81,"high":18.81,"low":18.7,"close":18.81,"volume":15853,"rsi_14":66.6,"sma_20":20.78,"sma_60":20.74,"sma_120":20.46},{"date":"2025-09-09","open":18.81,"high":18.87,"low":18.74,"close":18.85,"volume":13421,"rsi_14":60.23,"sma_20":20.82,"sma_60":20.75,"sma_120":20.46},{"date":"2025-09-10","open":18.83,"high":18.85,"low":18.71,"close":18.84,"volume":10304,"rsi_14":64.38,"sma_20":20.86,"sma_60":20.77,"sma_120":20.46},{"date":"2025-09-11","open":18.86,"high":18.91,"low":18.81,"close":18.81,"volume":26814,"rsi_14":59.73,"sma_20":20.89,"sma_60":20.78,"sma_120":20.46},{"date":"2025-09-12","open":18.84,"high":18.91,"low":18.84,"close":18.9,"volume":11580,"rsi_14":68.43,"sma_20":20.92,"sma_60":20.79,"sma_120":20.47},{"date":"2025-09-15","open":18.9,"high":19.38,"low":18.9,"close":19.38,"volume":51711,"rsi_14":82.57,"sma_20":20.99,"sma_60":20.81,"sma_120":20.48},{"date":"2025-09-16","open":19.38,"high":19.77,"low":19.38,"close":19.61,"volume":60117,"rsi_14":88.24,"sma_20":21.07,"sma_60":20.83,"sma_120":20.49},{"date":"2025-09-17","open":19.61,"high":19.78,"low":19.46,"close":19.57,"volume":25135,"rsi_14":85.92,"sma_20":21.12,"sma_60":20.85,"sma_120":20.5},{"date":"2025-09-18","open":19.46,"high":19.76,"low":19.45,"close":19.58,"volume":26718,"rsi_14":85.57,"sma_20":21.19,"sma_60":20.88,"sma_120":20.51},{"date":"2025-09-19","open":19.59,"high":20.92,"low":19.59,"close":20.2,"volume":76736,"rsi_14":95.28,"sma_20":21.28,"sma_60":20.92,"sma_120":20.52},{"date":"2025-09-22","open":20.15,"high":20.15,"low":19.64,"close":19.9,"volume":30302,"rsi_14":73.22,"sma_20":21.34,"sma_60":20.94,"sma_120":20.53},{"date":"2025-09-23","open":19.85,"high":19.85,"low":19.62,"close":19.63,"volume":14506,"rsi_14":62.22,"sma_20":21.4,"sma_60":20.95,"sma_120":20.54},{"date":"2025-09-24","open":19.65,"high":19.9,"low":19.39,"close":19.74,"volume":16453,"rsi_14":62.93,"sma_20":21.46,"sma_60":20.97,"sma_120":20.55},{"date":"2025-09-25","open":19.65,"high":19.88,"low":19.39,"close":19.55,"volume":6021,"rsi_14":58.46,"sma_20":21.51,"sma_60":20.98,"sma_120":20.55},{"date":"2025-09-26","open":19.67,"high":20.01,"low":19.56,"close":19.82,"volume":17288,"rsi_14":59.93,"sma_20":21.57,"sma_60":21.0,"sma_120":20.58},{"date":"2025-09-29","open":20.06,"high":20.15,"low":19.62,"close":19.85,"volume":31032,"rsi_14":59.77,"sma_20":21.65,"sma_60":21.01,"sma_120":20.61},{"date":"2025-09-30","open":19.72,"high":20.06,"low":19.62,"close":19.77,"volume":14148,"rsi_14":58.59,"sma_20":21.71,"sma_60":21.04,"sma_120":20.64},{"date":"2025-10-01","open":19.79,"high":19.96,"low":19.76,"close":19.84,"volume":9562,"rsi_14":60.0,"sma_20":21.77,"sma_60":21.05,"sma_120":20.66},{"date":"2025-10-02","open":19.85,"high":19.99,"low":19.8,"close":19.84,"volume":10791,"rsi_14":58.77,"sma_20":21.81,"sma_60":21.07,"sma_120":20.69},{"date":"2025-10-03","open":19.84,"high":19.93,"low":19.75,"close":19.82,"volume":8277,"rsi_14":50.67,"sma_20":21.86,"sma_60":21.09,"sma_120":20.72},{"date":"2025-10-06","open":19.82,"high":19.84,"low":19.75,"close":19.81,"volume":20352,"rsi_14":45.79,"sma_20":21.89,"sma_60":21.1,"sma_120":20.74},{"date":"2025-10-07","open":19.76,"high":19.84,"low":19.45,"close":19.7,"volume":14030,"rsi_14":44.64,"sma_20":21.92,"sma_60":21.12,"sma_120":20.75},{"date":"2025-10-08","open":19.84,"high":19.84,"low":19.53,"close":19.57,"volume":14708,"rsi_14":42.32,"sma_20":21.93,"sma_60":21.14,"sma_120":20.77},{"date":"2025-10-09","open":19.63,"high":19.81,"low":19.45,"close":19.49,"volume":14891,"rsi_14":23.28,"sma_20":21.95,"sma_60":21.15,"sma_120":20.78},{"date":"2025-10-10","open":19.53,"high":19.79,"low":19.44,"close":19.47,"volume":8630,"rsi_14":34.73,"sma_20":21.96,"sma_60":21.16,"sma_120":20.79},{"date":"2025-10-13","open":19.62,"high":19.74,"low":19.54,"close":19.55,"volume":7403,"rsi_14":47.01,"sma_20":21.95,"sma_60":21.18,"sma_120":20.8},{"date":"2025-10-14","open":19.53,"high":19.59,"low":19.4,"close":19.52,"volume":15634,"rsi_14":40.0,"sma_20":21.92,"sma_60":21.19,"sma_120":20.82},{"date":"2025-10-15","open":19.45,"high":19.62,"low":19.26,"close":19.3,"volume":18334,"rsi_14":39.06,"sma_20":21.88,"sma_60":21.21,"sma_120":20.83},{"date":"2025-10-16","open":19.33,"high":19.39,"low":19.17,"close":19.27,"volume":15779,"rsi_14":20.39,"sma_20":21.84,"sma_60":21.22,"sma_120":20.84},{"date":"2025-10-17","open":19.53,"high":19.61,"low":19.42,"close":19.55,"volume":6069,"rsi_14":36.92,"sma_20":21.79,"sma_60":21.24,"sma_120":20.85},{"date":"2025-10-20","open":19.44,"high":19.59,"low":19.39,"close":19.41,"volume":6239,"rsi_14":35.42,"sma_20":21.76,"sma_60":21.25,"sma_120":20.86},{"date":"2025-10-21","open":19.49,"high":19.82,"low":19.44,"close":19.81,"volume":11453,"rsi_14":48.83,"sma_20":21.77,"sma_60":21.27,"sma_120":20.88},{"date":"2025-10-22","open":19.66,"high":19.75,"low":19.56,"close":19.65,"volume":8762,"rsi_14":44.3,"sma_20":21.76,"sma_60":21.29,"sma_120":20.89},{"date":"2025-10-23","open":19.57,"high":19.75,"low":19.49,"close":19.67,"volume":5844,"rsi_14":45.74,"sma_20":21.77,"sma_60":21.31,"sma_120":20.91},{"date":"2025-10-24","open":19.66,"high":19.75,"low":19.49,"close":19.58,"volume":12373,"rsi_14":43.65,"sma_20":21.76,"sma_60":21.33,"sma_120":20.92},{"date":"2025-10-27","open":19.66,"high":19.66,"low":19.37,"close":19.52,"volume":5071,"rsi_14":44.79,"sma_20":21.74,"sma_60":21.35,"sma_120":20.93},{"date":"2025-10-28","open":19.52,"high":19.52,"low":19.31,"close":19.33,"volume":5784,"rsi_14":43.24,"sma_20":21.71,"sma_60":21.36,"sma_120":20.94},{"date":"2025-10-29","open":19.35,"high":19.35,"low":19.08,"close":19.14,"volume":10596,"rsi_14":40.76,"sma_20":21.68,"sma_60":21.37,"sma_120":20.95},{"date":"2025-10-30","open":19.25,"high":19.25,"low":18.99,"close":19.14,"volume":15038,"rsi_14":41.15,"sma_20":21.64,"sma_60":21.39,"sma_120":20.96},{"date":"2025-10-31","open":19.08,"high":19.41,"low":19.08,"close":19.09,"volume":9006,"rsi_14":37.38,"sma_20":21.6,"sma_60":21.4,"sma_120":20.97},{"date":"2025-11-03","open":19.11,"high":19.29,"low":18.94,"close":19.13,"volume":14537,"rsi_14":39.61,"sma_20":21.56,"sma_60":21.41,"sma_120":20.98},{"date":"2025-11-04","open":19.11,"high":19.26,"low":19.08,"close":19.26,"volume":5303,"rsi_14":48.73,"sma_20":21.53,"sma_60":21.42,"sma_120":20.99},{"date":"2025-11-05","open":19.13,"high":19.25,"low":19.08,"close":19.18,"volume":4446,"rsi_14":47.76,"sma_20":21.51,"sma_60":21.44,"sma_120":21.0},{"date":"2025-11-06","open":19.18,"high":19.28,"low":18.96,"close":18.98,"volume":8792,"rsi_14":33.68,"sma_20":21.48,"sma_60":21.44,"sma_120":21.0},{"date":"2025-11-07","open":19.12,"high":19.13,"low":18.9,"close":18.95,"volume":12260,"rsi_14":35.81,"sma_20":21.45,"sma_60":21.45,"sma_120":21.01},{"date":"2025-11-10","open":19.07,"high":19.18,"low":18.94,"close":19.05,"volume":9136,"rsi_14":21.86,"sma_20":21.43,"sma_60":21.45,"sma_120":21.01},{"date":"2025-11-11","open":19.16,"high":19.21,"low":18.98,"close":19.14,"volume":6834,"rsi_14":30.04,"sma_20":21.41,"sma_60":21.46,"sma_120":21.02},{"date":"2025-11-12","open":19.14,"high":19.21,"low":18.84,"close":19.01,"volume":18577,"rsi_14":26.16,"sma_20":21.39,"sma_60":21.47,"sma_120":21.02},{"date":"2025-11-13","open":19.03,"high":19.34,"low":18.93,"close":18.96,"volume":12839,"rsi_14":26.85,"sma_20":21.37,"sma_60":21.47,"sma_120":21.03},{"date":"2025-11-14","open":18.99,"high":19.34,"low":18.94,"close":18.98,"volume":7053,"rsi_14":29.17,"sma_20":21.34,"sma_60":21.47,"sma_120":21.04},{"date":"2025-11-17","open":18.99,"high":19.16,"low":18.99,"close":19.08,"volume":10018,"rsi_14":39.51,"sma_20":21.32,"sma_60":21.47,"sma_120":21.05},{"date":"2025-11-18","open":18.97,"high":19.62,"low":18.97,"close":19.62,"volume":23996,"rsi_14":65.32,"sma_20":21.31,"sma_60":21.49,"sma_120":21.06},{"date":"2025-11-19","open":19.44,"high":19.44,"low":19.06,"close":19.08,"volume":14689,"rsi_14":48.5,"sma_20":21.28,"sma_60":21.5,"sma_120":21.07},{"date":"2025-11-20","open":19.31,"high":19.31,"low":19.08,"close":19.15,"volume":4662,"rsi_14":51.49,"sma_20":21.25,"sma_60":21.51,"sma_120":21.08},{"date":"2025-11-21","open":19.38,"high":19.38,"low":19.09,"close":19.11,"volume":19234,"rsi_14":49.57,"sma_20":21.23,"sma_60":21.52,"sma_120":21.09},{"date":"2025-11-24","open":19.19,"high":19.42,"low":19.11,"close":19.39,"volume":14620,"rsi_14":52.99,"sma_20":21.22,"sma_60":21.53,"sma_120":21.11},{"date":"2025-11-25","open":19.33,"high":19.43,"low":19.3,"close":19.36,"volume":4809,"rsi_14":53.85,"sma_20":21.22,"sma_60":21.55,"sma_120":21.12},{"date":"2025-11-26","open":19.42,"high":19.62,"low":19.37,"close":19.6,"volume":5431,"rsi_14":63.75,"sma_20":21.25,"sma_60":21.56,"sma_120":21.13},{"date":"2025-11-28","open":19.6,"high":19.81,"low":19.58,"close":19.81,"volume":13562,"rsi_14":67.53,"sma_20":21.28,"sma_60":21.58,"sma_120":21.14},{"date":"2025-12-01","open":19.81,"high":20.04,"low":19.79,"close":19.82,"volume":36675,"rsi_14":66.27,"sma_20":21.32,"sma_60":21.59,"sma_120":21.16},{"date":"2025-12-02","open":19.88,"high":20.11,"low":19.73,"close":19.91,"volume":45909,"rsi_14":66.28,"sma_20":21.37,"sma_60":21.6,"sma_120":21.17},{"date":"2025-12-03","open":19.7,"high":19.9,"low":19.3,"close":19.72,"volume":44504,"rsi_14":56.15,"sma_20":21.37,"sma_60":21.61,"sma_120":21.18},{"date":"2025-12-04","open":19.75,"high":19.88,"low":19.72,"close":19.81,"volume":11255,"rsi_14":58.65,"sma_20":21.39,"sma_60":21.61,"sma_120":21.19},{"date":"2025-12-05","open":19.73,"high":19.9,"low":19.72,"close":19.72,"volume":15447,"rsi_14":56.56,"sma_20":21.41,"sma_60":21.61,"sma_120":21.2},{"date":"2025-12-08","open":19.74,"high":19.81,"low":19.66,"close":19.72,"volume":16130,"rsi_14":55.02,"sma_20":21.43,"sma_60":21.61,"sma_120":21.2},{"date":"2025-12-09","open":19.72,"high":19.99,"low":19.71,"close":19.97,"volume":17023,"rsi_14":49.82,"sma_20":21.46,"sma_60":21.61,"sma_120":21.21},{"date":"2025-12-10","open":20.13,"high":20.67,"low":19.85,"close":20.67,"volume":87613,"rsi_14":73.04,"sma_20":21.52,"sma_60":21.62,"sma_120":21.22},{"date":"2025-12-11","open":20.53,"high":20.53,"low":20.14,"close":20.14,"volume":26145,"rsi_14":60.06,"sma_20":21.57,"sma_60":21.61,"sma_120":21.23},{"date":"2025-12-12","open":20.07,"high":20.4,"low":20.07,"close":20.4,"volume":22905,"rsi_14":63.76,"sma_20":21.62,"sma_60":21.61,"sma_120":21.25},{"date":"2025-12-15","open":20.4,"high":20.4,"low":20.22,"close":20.38,"volume":22676,"rsi_14":60.06,"sma_20":21.68,"sma_60":21.6,"sma_120":21.26},{"date":"2025-12-16","open":20.41,"high":20.41,"low":20.2,"close":20.41,"volume":15464,"rsi_14":61.13,"sma_20":21.73,"sma_60":21.61,"sma_120":21.27},{"date":"2025-12-17","open":20.42,"high":20.44,"low":20.21,"close":20.36,"volume":10462,"rsi_14":56.83,"sma_20":21.76,"sma_60":21.61,"sma_120":21.28},{"date":"2025-12-18","open":20.44,"high":20.53,"low":20.36,"close":20.47,"volume":21404,"rsi_14":55.26,"sma_20":21.81,"sma_60":21.62,"sma_120":21.29},{"date":"2025-12-19","open":20.27,"high":20.59,"low":20.27,"close":20.53,"volume":26202,"rsi_14":56.13,"sma_20":21.87,"sma_60":21.63,"sma_120":21.3},{"date":"2025-12-22","open":20.57,"high":20.67,"low":20.47,"close":20.51,"volume":60756,"rsi_14":54.13,"sma_20":21.92,"sma_60":21.64,"sma_120":21.32},{"date":"2025-12-23","open":20.66,"high":20.67,"low":20.5,"close":20.53,"volume":20775,"rsi_14":68.03,"sma_20":21.97,"sma_60":21.64,"sma_120":21.33},{"date":"2025-12-24","open":20.59,"high":20.66,"low":20.55,"close":20.57,"volume":20271,"rsi_14":67.36,"sma_20":22.01,"sma_60":21.65,"sma_120":21.34},{"date":"2025-12-26","open":20.6,"high":20.76,"low":20.38,"close":20.45,"volume":24477,"rsi_14":56.1,"sma_20":22.02,"sma_60":21.65,"sma_120":21.35},{"date":"2025-12-29","open":20.45,"high":20.55,"low":20.21,"close":20.38,"volume":34664,"rsi_14":54.58,"sma_20":22.01,"sma_60":21.64,"sma_120":21.36},{"date":"2025-12-30","open":20.48,"high":20.63,"low":20.38,"close":20.54,"volume":17598,"rsi_14":52.82,"sma_20":22.0,"sma_60":21.64,"sma_120":21.36},{"date":"2025-12-31","open":20.55,"high":20.58,"low":20.44,"close":20.46,"volume":13022,"rsi_14":34.26,"sma_20":21.99,"sma_60":21.64,"sma_120":21.37},{"date":"2026-01-02","open":20.52,"high":20.79,"low":20.52,"close":20.62,"volume":28196,"rsi_14":52.0,"sma_20":22.02,"sma_60":21.64,"sma_120":21.38},{"date":"2026-01-05","open":20.7,"high":20.81,"low":20.51,"close":20.65,"volume":36708,"rsi_14":44.0,"sma_20":22.04,"sma_60":21.65,"sma_120":21.39},{"date":"2026-01-06","open":20.63,"high":20.72,"low":20.54,"close":20.62,"volume":12771,"rsi_14":43.71,"sma_20":22.07,"sma_60":21.65,"sma_120":21.4},{"date":"2026-01-07","open":20.62,"high":20.7,"low":20.49,"close":20.53,"volume":8599,"rsi_14":39.87,"sma_20":22.09,"sma_60":21.66,"sma_120":21.41},{"date":"2026-01-08","open":20.51,"high":20.63,"low":20.44,"close":20.6,"volume":11677,"rsi_14":44.1,"sma_20":22.1,"sma_60":21.66,"sma_120":21.42},{"date":"2026-01-09","open":20.61,"high":20.81,"low":20.58,"close":20.67,"volume":11783,"rsi_14":42.31,"sma_20":22.08,"sma_60":21.67,"sma_120":21.43},{"date":"2026-01-12","open":20.64,"high":20.78,"low":20.62,"close":20.72,"volume":18660,"rsi_14":41.94,"sma_20":22.08,"sma_60":21.68,"sma_120":21.44},{"date":"2026-01-13","open":20.65,"high":20.68,"low":20.49,"close":20.68,"volume":25897,"rsi_14":41.4,"sma_20":22.08,"sma_60":21.69,"sma_120":21.45},{"date":"2026-01-14","open":20.12,"high":20.12,"low":19.55,"close":19.69,"volume":350671,"rsi_14":24.23,"sma_20":22.02,"sma_60":21.68,"sma_120":21.46},{"date":"2026-01-15","open":19.68,"high":20.33,"low":19.3,"close":19.91,"volume":278623,"rsi_14":29.14,"sma_20":21.97,"sma_60":21.68,"sma_120":21.46},{"date":"2026-01-16","open":20.13,"high":20.31,"low":19.91,"close":20.01,"volume":147259,"rsi_14":39.83,"sma_20":21.93,"sma_60":21.67,"sma_120":21.47},{"date":"2026-01-20","open":19.92,"high":20.43,"low":19.88,"close":20.23,"volume":144622,"rsi_14":46.75,"sma_20":21.89,"sma_60":21.66,"sma_120":21.48},{"date":"2026-01-21","open":20.23,"high":20.45,"low":20.11,"close":20.23,"volume":143033,"rsi_14":40.16,"sma_20":21.85,"sma_60":21.66,"sma_120":21.48},{"date":"2026-01-22","open":20.09,"high":20.26,"low":20.01,"close":20.09,"volume":18009,"rsi_14":37.69,"sma_20":21.79,"sma_60":21.65,"sma_120":21.49},{"date":"2026-01-23","open":20.03,"high":20.08,"low":19.72,"close":19.82,"volume":42500,"rsi_14":29.78,"sma_20":21.72,"sma_60":21.63,"sma_120":21.49},{"date":"2026-01-26","open":19.9,"high":19.9,"low":19.61,"close":19.71,"volume":32200,"rsi_14":27.86,"sma_20":21.64,"sma_60":21.62,"sma_120":21.49},{"date":"2026-01-27","open":19.73,"high":20.12,"low":19.73,"close":20.11,"volume":30100,"rsi_14":37.62,"sma_20":21.61,"sma_60":21.62,"sma_120":21.5},{"date":"2026-01-28","open":20.11,"high":20.16,"low":19.91,"close":20.11,"volume":51000,"rsi_14":38.83,"sma_20":21.58,"sma_60":21.62,"sma_120":21.5},{"date":"2026-01-29","open":19.95,"high":20.16,"low":19.78,"close":20.1,"volume":65700,"rsi_14":37.09,"sma_20":21.54,"sma_60":21.62,"sma_120":21.51},{"date":"2026-01-30","open":20.15,"high":20.16,"low":19.73,"close":20.14,"volume":28700,"rsi_14":36.45,"sma_20":21.51,"sma_60":21.62,"sma_120":21.52},{"date":"2026-02-02","open":20.13,"high":20.4,"low":19.73,"close":20.4,"volume":45900,"rsi_14":40.62,"sma_20":21.49,"sma_60":21.63,"sma_120":21.52},{"date":"2026-02-03","open":20.6,"high":20.6,"low":20.16,"close":20.36,"volume":28000,"rsi_14":38.92,"sma_20":21.45,"sma_60":21.63,"sma_120":21.53},{"date":"2026-02-04","open":20.35,"high":20.35,"low":19.74,"close":20.04,"volume":48000,"rsi_14":49.62,"sma_20":21.4,"sma_60":21.63,"sma_120":21.53},{"date":"2026-02-05","open":19.92,"high":19.92,"low":19.4,"close":19.43,"volume":38100,"rsi_14":35.31,"sma_20":21.33,"sma_60":21.61,"sma_120":21.53},{"date":"2026-02-06","open":19.5,"high":19.84,"low":19.29,"close":19.84,"volume":51200,"rsi_14":41.49,"sma_20":21.27,"sma_60":21.61,"sma_120":21.53},{"date":"2026-02-09","open":19.68,"high":19.73,"low":19.2,"close":19.33,"volume":28700,"rsi_14":31.69,"sma_20":21.18,"sma_60":21.59,"sma_120":21.53},{"date":"2026-02-10","open":19.3,"high":19.48,"low":19.16,"close":19.16,"volume":41021,"rsi_14":22.75,"sma_20":21.67,"sma_60":21.62,"sma_120":21.48},{"date":"2026-02-11","open":19.16,"high":19.25,"low":19.06,"close":19.1,"volume":42982,"rsi_14":21.73,"sma_20":21.55,"sma_60":21.6,"sma_120":21.48},{"date":"2026-02-12","open":19.1,"high":19.3,"low":19.08,"close":19.15,"volume":40609,"rsi_14":22.99,"sma_20":21.47,"sma_60":21.58,"sma_120":21.48},{"date":"2026-02-13","open":19.2,"high":19.28,"low":19.11,"close":19.12,"volume":62292,"rsi_14":23.45,"sma_20":21.38,"sma_60":21.56,"sma_120":21.47},{"date":"2026-02-17","open":19.09,"high":19.3,"low":19.09,"close":19.18,"volume":72483,"rsi_14":30.04,"sma_20":20.8,"sma_60":21.49,"sma_120":21.49},{"date":"2026-02-18","open":19.01,"high":19.08,"low":18.83,"close":18.95,"volume":181700,"rsi_14":27.69,"sma_20":20.71,"sma_60":21.47,"sma_120":21.49},{"date":"2026-02-19","open":18.87,"high":18.98,"low":18.85,"close":18.92,"volume":48000,"rsi_14":27.51,"sma_20":20.63,"sma_60":21.45,"sma_120":21.48},{"date":"2026-02-20","open":18.92,"high":19.08,"low":18.87,"close":19.01,"volume":88244,"rsi_14":28.89,"sma_20":20.57,"sma_60":21.43,"sma_120":21.47},{"date":"2026-02-23","open":18.99,"high":19.01,"low":18.82,"close":18.98,"volume":46800,"rsi_14":21.99,"sma_20":20.51,"sma_60":21.4,"sma_120":21.47},{"date":"2026-02-24","open":18.97,"high":19.03,"low":18.81,"close":18.85,"volume":114304,"rsi_14":18.23,"sma_20":21.08,"sma_60":21.49,"sma_120":21.46},{"date":"2026-02-25","open":18.92,"high":18.98,"low":18.68,"close":18.96,"volume":179231,"rsi_14":28.41,"sma_20":20.39,"sma_60":21.34,"sma_120":21.45},{"date":"2026-02-26","open":18.97,"high":19.04,"low":18.87,"close":18.9,"volume":94699,"rsi_14":28.21,"sma_20":20.86,"sma_60":21.44,"sma_120":21.44},{"date":"2026-02-27","open":18.9,"high":18.93,"low":18.75,"close":18.85,"volume":56254,"rsi_14":21.37,"sma_20":20.75,"sma_60":21.42,"sma_120":21.43},{"date":"2026-03-02","open":18.73,"high":18.83,"low":18.57,"close":18.73,"volume":71581,"rsi_14":25.2,"sma_20":20.17,"sma_60":21.22,"sma_120":21.41},{"date":"2026-03-03","open":18.73,"high":18.73,"low":18.31,"close":18.32,"volume":83112,"rsi_14":21.19,"sma_20":20.05,"sma_60":21.19,"sma_120":21.4},{"date":"2026-03-04","open":18.32,"high":18.58,"low":18.32,"close":18.47,"volume":38770,"rsi_14":13.07,"sma_20":20.35,"sma_60":21.33,"sma_120":21.4},{"date":"2026-03-05","open":18.53,"high":18.57,"low":18.31,"close":18.43,"volume":49853,"rsi_14":14.07,"sma_20":20.21,"sma_60":21.31,"sma_120":21.39},{"date":"2026-03-06","open":18.31,"high":18.33,"low":18.06,"close":18.06,"volume":66741,"rsi_14":19.58,"sma_20":20.11,"sma_60":21.27,"sma_120":21.37},{"date":"2026-03-09","open":18.13,"high":18.13,"low":17.63,"close":18.07,"volume":71863,"rsi_14":19.47,"sma_20":19.7,"sma_60":21.02,"sma_120":21.32},{"date":"2026-03-10","open":18.51,"high":18.54,"low":18.15,"close":18.4,"volume":70151,"rsi_14":35.82,"sma_20":19.66,"sma_60":20.97,"sma_120":21.29},{"date":"2026-03-11","open":18.38,"high":18.61,"low":18.31,"close":18.61,"volume":78177,"rsi_14":38.63,"sma_20":19.78,"sma_60":21.16,"sma_120":21.33},{"date":"2026-03-12","open":18.56,"high":18.59,"low":18.34,"close":18.36,"volume":51703,"rsi_14":35.59,"sma_20":19.59,"sma_60":20.88,"sma_120":21.25},{"date":"2026-03-13","open":18.43,"high":18.57,"low":18.25,"close":18.26,"volume":27747,"rsi_14":34.01,"sma_20":19.57,"sma_60":21.09,"sma_120":21.31},{"date":"2026-03-16","open":18.25,"high":18.54,"low":18.25,"close":18.38,"volume":34297,"rsi_14":39.92,"sma_20":19.53,"sma_60":21.06,"sma_120":21.3},{"date":"2026-03-17","open":18.39,"high":18.65,"low":18.39,"close":18.43,"volume":22483,"rsi_14":38.4,"sma_20":19.5,"sma_60":21.02,"sma_120":21.29},{"date":"2026-03-18","open":18.55,"high":18.62,"low":18.44,"close":18.44,"volume":26223,"rsi_14":39.66,"sma_20":19.46,"sma_60":20.98,"sma_120":21.27},{"date":"2026-03-19","open":18.44,"high":18.5,"low":18.34,"close":18.5,"volume":27801,"rsi_14":42.06,"sma_20":19.43,"sma_60":20.94,"sma_120":21.26},{"date":"2026-03-20","open":18.48,"high":18.53,"low":18.24,"close":18.28,"volume":31574,"rsi_14":40.33,"sma_20":19.38,"sma_60":20.89,"sma_120":21.24},{"date":"2026-03-23","open":18.39,"high":18.45,"low":18.26,"close":18.38,"volume":27714,"rsi_14":47.8,"sma_20":19.34,"sma_60":20.84,"sma_120":21.22},{"date":"2026-03-24","open":18.33,"high":18.37,"low":18.2,"close":18.35,"volume":31133,"rsi_14":43.01,"sma_20":19.3,"sma_60":20.8,"sma_120":21.2},{"date":"2026-03-25","open":18.48,"high":18.48,"low":18.2,"close":18.44,"volume":30307,"rsi_14":46.46,"sma_20":19.27,"sma_60":20.76,"sma_120":21.19},{"date":"2026-03-26","open":18.37,"high":18.6,"low":18.2,"close":18.27,"volume":57241,"rsi_14":52.87,"sma_20":19.23,"sma_60":20.72,"sma_120":21.17},{"date":"2026-03-27","open":18.34,"high":18.34,"low":17.96,"close":17.99,"volume":33667,"rsi_14":44.39,"sma_20":19.18,"sma_60":20.67,"sma_120":21.14},{"date":"2026-03-30","open":18.01,"high":18.23,"low":17.99,"close":18.09,"volume":40054,"rsi_14":37.02,"sma_20":19.14,"sma_60":20.62,"sma_120":21.12},{"date":"2026-03-31","open":18.37,"high":18.49,"low":18.15,"close":18.35,"volume":72304,"rsi_14":38.71,"sma_20":19.13,"sma_60":20.57,"sma_120":21.09},{"date":"2026-04-01","open":18.46,"high":18.61,"low":18.38,"close":18.51,"volume":64836,"rsi_14":50.0,"sma_20":19.13,"sma_60":20.52,"sma_120":21.07},{"date":"2026-04-02","open":18.39,"high":18.66,"low":18.36,"close":18.66,"volume":44003,"rsi_14":57.46,"sma_20":19.13,"sma_60":20.47,"sma_120":21.04},{"date":"2026-04-06","open":18.73,"high":18.84,"low":18.5,"close":18.72,"volume":58611,"rsi_14":55.87,"sma_20":19.16,"sma_60":20.43,"sma_120":21.02},{"date":"2026-04-07","open":18.68,"high":18.72,"low":18.45,"close":18.45,"volume":32667,"rsi_14":46.72,"sma_20":19.17,"sma_60":20.38,"sma_120":20.99},{"date":"2026-04-08","open":18.54,"high":18.79,"low":18.54,"close":18.73,"volume":39307,"rsi_14":53.32,"sma_20":19.18,"sma_60":20.33,"sma_120":20.97},{"date":"2026-04-09","open":18.73,"high":18.82,"low":18.65,"close":18.71,"volume":29186,"rsi_14":51.58,"sma_20":19.18,"sma_60":20.28,"sma_120":20.95},{"date":"2026-04-10","open":18.81,"high":18.82,"low":18.62,"close":18.76,"volume":25123,"rsi_14":58.58,"sma_20":19.19,"sma_60":20.24,"sma_120":20.93},{"date":"2026-04-13","open":18.69,"high":18.76,"low":18.64,"close":18.66,"volume":21850,"rsi_14":56.9,"sma_20":19.2,"sma_60":20.19,"sma_120":20.91},{"date":"2026-04-14","open":18.68,"high":18.87,"low":18.68,"close":18.87,"volume":29283,"rsi_14":61.79,"sma_20":19.22,"sma_60":20.14,"sma_120":20.89},{"date":"2026-04-15","open":18.87,"high":19.05,"low":18.83,"close":18.99,"volume":61290,"rsi_14":62.28,"sma_20":19.24,"sma_60":20.1,"sma_120":20.87},{"date":"2026-04-16","open":19.03,"high":19.09,"low":18.94,"close":19.01,"volume":46034,"rsi_14":67.82,"sma_20":19.26,"sma_60":20.06,"sma_120":20.85},{"date":"2026-04-17","open":19.04,"high":19.21,"low":18.95,"close":18.95,"volume":32362,"rsi_14":75.91,"sma_20":19.28,"sma_60":20.03,"sma_120":20.84},{"date":"2026-04-20","open":19.06,"high":19.12,"low":19.01,"close":19.07,"volume":39550,"rsi_14":76.03,"sma_20":19.31,"sma_60":19.99,"sma_120":20.82},{"date":"2026-04-21","open":19.09,"high":19.16,"low":18.83,"close":19.0,"volume":36993,"rsi_14":69.25,"sma_20":19.35,"sma_60":19.96,"sma_120":20.8},{"date":"2026-04-22","open":19.04,"high":19.12,"low":19.02,"close":19.05,"volume":24220,"rsi_14":67.18,"sma_20":19.38,"sma_60":19.92,"sma_120":20.78},{"date":"2026-04-23","open":19.02,"high":19.04,"low":18.75,"close":18.8,"volume":35686,"rsi_14":49.73,"sma_20":19.39,"sma_60":19.88,"sma_120":20.76},{"date":"2026-04-24","open":18.89,"high":19.24,"low":18.65,"close":18.84,"volume":38615,"rsi_14":49.06,"sma_20":19.42,"sma_60":19.84,"sma_120":20.74},{"date":"2026-04-27","open":18.83,"high":19.1,"low":18.83,"close":18.91,"volume":30377,"rsi_14":60.0,"sma_20":19.46,"sma_60":19.8,"sma_120":20.73},{"date":"2026-04-28","open":18.91,"high":19.1,"low":18.77,"close":18.96,"volume":31510,"rsi_14":53.19,"sma_20":19.49,"sma_60":19.75,"sma_120":20.71},{"date":"2026-04-29","open":19.01,"high":19.02,"low":18.78,"close":19.02,"volume":27101,"rsi_14":55.86,"sma_20":19.52,"sma_60":19.71,"sma_120":20.69},{"date":"2026-04-30","open":18.87,"high":19.06,"low":18.81,"close":18.92,"volume":84126,"rsi_14":50.67,"sma_20":19.53,"sma_60":19.67,"sma_120":20.68},{"date":"2026-05-01","open":18.93,"high":19.04,"low":18.81,"close":18.99,"volume":65507,"rsi_14":56.46,"sma_20":19.54,"sma_60":19.63,"sma_120":20.66},{"date":"2026-05-04","open":18.92,"high":18.99,"low":18.83,"close":18.99,"volume":50361,"rsi_14":48.8,"sma_20":19.55,"sma_60":19.61,"sma_120":20.64},{"date":"2026-05-05","open":18.92,"high":19.14,"low":18.84,"close":19.09,"volume":51442,"rsi_14":47.97,"sma_20":19.58,"sma_60":19.58,"sma_120":20.63},{"date":"2026-05-06","open":19.06,"high":19.23,"low":18.93,"close":19.17,"volume":29358,"rsi_14":50.77,"sma_20":19.59,"sma_60":19.55,"sma_120":20.61},{"date":"2026-05-07","open":19.19,"high":19.31,"low":19.02,"close":19.18,"volume":28668,"rsi_14":53.6,"sma_20":19.61,"sma_60":19.52,"sma_120":20.59},{"date":"2026-05-08","open":19.25,"high":19.32,"low":19.03,"close":19.25,"volume":55376,"rsi_14":51.46,"sma_20":19.63,"sma_60":19.5,"sma_120":20.58},{"date":"2026-05-11","open":19.24,"high":19.24,"low":18.87,"close":18.93,"volume":40651,"rsi_14":42.41,"sma_20":19.63,"sma_60":19.47,"sma_120":20.56},{"date":"2026-05-12","open":19.0,"high":19.11,"low":18.85,"close":19.07,"volume":37648,"rsi_14":45.78,"sma_20":19.63,"sma_60":19.46,"sma_120":20.54},{"date":"2026-05-13","open":19.12,"high":19.14,"low":18.86,"close":19.04,"volume":30406,"rsi_14":60.78,"sma_20":19.63,"sma_60":19.46,"sma_120":20.53},{"date":"2026-05-14","open":19.09,"high":19.26,"low":19.06,"close":19.08,"volume":23046,"rsi_14":60.78,"sma_20":19.63,"sma_60":19.45,"sma_120":20.51},{"date":"2026-05-15","open":19.09,"high":19.3,"low":18.87,"close":18.97,"volume":48749,"rsi_14":52.52,"sma_20":19.62,"sma_60":19.44,"sma_120":20.5},{"date":"2026-05-18","open":18.99,"high":19.17,"low":18.86,"close":19.13,"volume":61725,"rsi_14":56.54,"sma_20":19.61,"sma_60":19.44,"sma_120":20.49},{"date":"2026-05-19","open":19.19,"high":19.2,"low":19.0,"close":19.2,"volume":28931,"rsi_14":57.2,"sma_20":19.62,"sma_60":19.43,"sma_120":20.48},{"date":"2026-05-20","open":19.19,"high":19.25,"low":19.04,"close":19.11,"volume":23545,"rsi_14":57.2,"sma_20":19.61,"sma_60":19.43,"sma_120":20.46},{"date":"2026-05-21","open":19.12,"high":19.24,"low":19.0,"close":19.14,"volume":40628,"rsi_14":55.86,"sma_20":19.63,"sma_60":19.43,"sma_120":20.45},{"date":"2026-05-22","open":19.2,"high":19.26,"low":19.13,"close":19.25,"volume":26013,"rsi_14":54.58,"sma_20":19.64,"sma_60":19.43,"sma_120":20.44},{"date":"2026-05-26","open":19.25,"high":19.84,"low":19.11,"close":19.54,"volume":129143,"rsi_14":60.33,"sma_20":19.67,"sma_60":19.43,"sma_120":20.43},{"date":"2026-05-27","open":19.52,"high":19.54,"low":19.33,"close":19.45,"volume":39376,"rsi_14":54.33,"sma_20":19.69,"sma_60":19.44,"sma_120":20.42},{"date":"2026-05-28","open":19.55,"high":19.62,"low":19.3,"close":19.41,"volume":72782,"rsi_14":52.61,"sma_20":19.7,"sma_60":19.45,"sma_120":20.41},{"date":"2026-05-29","open":19.3,"high":19.4,"low":19.14,"close":19.36,"volume":57736,"rsi_14":48.84,"sma_20":19.71,"sma_60":19.46,"sma_120":20.4},{"date":"2026-06-01","open":19.39,"high":19.39,"low":19.05,"close":19.23,"volume":65598,"rsi_14":56.06,"sma_20":19.72,"sma_60":19.46,"sma_120":20.38},{"date":"2026-06-02","open":19.4,"high":19.4,"low":19.21,"close":19.29,"volume":19616,"rsi_14":53.23,"sma_20":19.73,"sma_60":19.48,"sma_120":20.37},{"date":"2026-06-03","open":19.39,"high":19.39,"low":19.17,"close":19.32,"volume":12033,"rsi_14":55.65,"sma_20":19.73,"sma_60":19.49,"sma_120":20.36},{"date":"2026-06-04","open":19.34,"high":19.41,"low":19.23,"close":19.27,"volume":26695,"rsi_14":52.0,"sma_20":19.73,"sma_60":19.5,"sma_120":20.35},{"date":"2026-06-05","open":19.31,"high":19.56,"low":19.16,"close":19.17,"volume":31028,"rsi_14":52.42,"sma_20":19.72,"sma_60":19.5,"sma_120":20.33},{"date":"2026-06-08","open":19.36,"high":19.36,"low":19.16,"close":19.24,"volume":19839,"rsi_14":48.7,"sma_20":19.71,"sma_60":19.51,"sma_120":20.32},{"date":"2026-06-09","open":19.24,"high":19.34,"low":18.98,"close":18.99,"volume":47284,"rsi_14":36.09,"sma_20":19.71,"sma_60":19.51,"sma_120":20.3},{"date":"2026-06-10","open":19.05,"high":19.14,"low":18.92,"close":19.06,"volume":21334,"rsi_14":42.31,"sma_20":19.7,"sma_60":19.52,"sma_120":20.29},{"date":"2026-06-11","open":19.06,"high":19.11,"low":18.93,"close":18.98,"volume":20758,"rsi_14":38.52,"sma_20":19.69,"sma_60":19.52,"sma_120":20.27},{"date":"2026-06-12","open":19.04,"high":19.05,"low":18.91,"close":18.95,"volume":22584,"rsi_14":38.52,"sma_20":19.68,"sma_60":19.52,"sma_120":20.25},{"date":"2026-06-15","open":18.94,"high":19.07,"low":18.82,"close":18.97,"volume":55150,"rsi_14":23.15,"sma_20":19.67,"sma_60":19.52,"sma_120":20.23},{"date":"2026-06-16","open":19.02,"high":19.26,"low":19.0,"close":19.25,"volume":31186,"rsi_14":42.19,"sma_20":19.67,"sma_60":19.53,"sma_120":20.21},{"date":"2026-06-17","open":19.26,"high":19.26,"low":19.14,"close":19.14,"volume":18236,"rsi_14":40.0,"sma_20":19.66,"sma_60":19.54,"sma_120":20.19},{"date":"2026-06-18","open":19.18,"high":19.21,"low":19.14,"close":19.17,"volume":10392,"rsi_14":42.86,"sma_20":19.65,"sma_60":19.55,"sma_120":20.17},{"date":"2026-06-22","open":19.17,"high":19.21,"low":19.05,"close":19.06,"volume":14698,"rsi_14":43.18,"sma_20":19.64,"sma_60":19.56,"sma_120":20.16},{"date":"2026-06-23","open":19.13,"high":19.32,"low":19.07,"close":19.27,"volume":24193,"rsi_14":43.61,"sma_20":19.64,"sma_60":19.57,"sma_120":20.14},{"date":"2026-06-24","open":19.31,"high":19.38,"low":19.16,"close":19.19,"volume":17956,"rsi_14":39.86,"sma_20":19.61,"sma_60":19.58,"sma_120":20.13},{"date":"2026-06-25","open":19.17,"high":19.26,"low":19.15,"close":19.18,"volume":31081,"rsi_14":41.04,"sma_20":19.59,"sma_60":19.59,"sma_120":20.11},{"date":"2026-06-26","open":19.16,"high":19.26,"low":19.11,"close":19.12,"volume":24856,"rsi_14":42.31,"sma_20":19.57,"sma_60":19.6,"sma_120":20.08},{"date":"2026-06-29","open":19.11,"high":19.26,"low":19.11,"close":19.25,"volume":27936,"rsi_14":44.85,"sma_20":19.55,"sma_60":19.6,"sma_120":20.06},{"date":"2026-06-30","open":19.26,"high":19.28,"low":19.19,"close":19.26,"volume":47970,"rsi_14":55.86,"sma_20":19.55,"sma_60":19.6,"sma_120":20.04},{"date":"2026-07-01","open":19.16,"high":19.43,"low":19.16,"close":19.31,"volume":48415,"rsi_14":55.05,"sma_20":19.54,"sma_60":19.61,"sma_120":20.02},{"date":"2026-07-02","open":19.38,"high":19.59,"low":19.36,"close":19.43,"volume":44272,"rsi_14":63.72,"sma_20":19.54,"sma_60":19.62,"sma_120":20.0},{"date":"2026-07-06","open":19.61,"high":19.71,"low":19.36,"close":19.44,"volume":35013,"rsi_14":65.77,"sma_20":19.54,"sma_60":19.62,"sma_120":19.98},{"date":"2026-07-07","open":19.41,"high":19.68,"low":19.41,"close":19.55,"volume":12284,"rsi_14":68.33,"sma_20":19.55,"sma_60":19.63,"sma_120":19.96},{"date":"2026-07-08","open":19.52,"high":19.71,"low":19.41,"close":19.68,"volume":32224,"rsi_14":63.46,"sma_20":19.57,"sma_60":19.64,"sma_120":19.94},{"date":"2026-07-09","open":19.55,"high":19.78,"low":19.55,"close":19.77,"volume":29398,"rsi_14":73.79,"sma_20":19.6,"sma_60":19.65,"sma_120":19.92},{"date":"2026-07-10","open":19.8,"high":19.94,"low":19.71,"close":19.71,"volume":38452,"rsi_14":68.22,"sma_20":19.62,"sma_60":19.65,"sma_120":19.9},{"date":"2026-07-13","open":19.74,"high":19.85,"low":19.71,"close":19.72,"volume":35064,"rsi_14":77.08,"sma_20":19.65,"sma_60":19.66,"sma_120":19.88},{"date":"2026-07-14","open":19.74,"high":19.85,"low":19.57,"close":19.75,"volume":27373,"rsi_14":76.34,"sma_20":19.69,"sma_60":19.66,"sma_120":19.86},{"date":"2026-07-15","open":19.65,"high":19.78,"low":19.58,"close":19.74,"volume":17209,"rsi_14":83.53,"sma_20":19.72,"sma_60":19.67,"sma_120":19.85},{"date":"2026-07-16","open":19.68,"high":19.8,"low":19.65,"close":19.79,"volume":15345,"rsi_14":83.7,"sma_20":19.74,"sma_60":19.67,"sma_120":19.83},{"date":"2026-07-17","open":19.79,"high":19.8,"low":19.69,"close":19.79,"volume":24771,"rsi_14":89.53,"sma_20":19.77,"sma_60":19.68,"sma_120":19.82},{"date":"2026-07-20","open":19.79,"high":19.8,"low":19.62,"close":19.66,"volume":26677,"rsi_14":71.11,"sma_20":19.78,"sma_60":19.68,"sma_120":19.8},{"date":"2026-07-21","open":19.7,"high":19.8,"low":19.68,"close":19.72,"volume":26703,"rsi_14":75.0,"sma_20":19.81,"sma_60":19.69,"sma_120":19.79},{"date":"2026-07-22","open":19.75,"high":19.75,"low":19.73,"close":19.73,"volume":13019,"rsi_14":73.86,"sma_20":19.83,"sma_60":19.7,"sma_120":19.77},{"date":"2026-07-23","open":19.79,"high":19.8,"low":19.38,"close":19.52,"volume":16020,"rsi_14":54.64,"sma_20":19.85,"sma_60":19.71,"sma_120":19.75},{"date":"2026-07-24","open":19.61,"high":19.66,"low":19.21,"close":19.51,"volume":17698,"rsi_14":46.43,"sma_20":19.86,"sma_60":19.71,"sma_120":19.73},{"date":"2026-07-27","open":19.5,"high":19.71,"low":19.45,"close":19.47,"volume":16602,"rsi_14":39.05,"sma_20":19.87,"sma_60":19.71,"sma_120":19.71},{"date":"2026-07-28","open":19.47,"high":19.9,"low":19.47,"close":19.88,"volume":42320,"rsi_14":51.88,"sma_20":19.89,"sma_60":19.72,"sma_120":19.7},{"date":"2026-07-29","open":19.96,"high":20.1,"low":19.91,"close":20.0,"volume":71058,"rsi_14":52.94,"sma_20":19.92,"sma_60":19.73,"sma_120":19.68},{"date":"2026-07-30","open":20.04,"high":20.17,"low":19.98,"close":20.12,"volume":50157,"rsi_14":59.57,"sma_20":19.95,"sma_60":19.74,"sma_120":19.67},{"date":"2026-07-31","open":20.08,"high":20.44,"low":20.08,"close":20.25,"volume":81029,"rsi_14":62.75,"sma_20":19.99,"sma_60":19.75,"sma_120":19.67},{"date":"2026-08-03","open":20.32,"high":20.35,"low":20.15,"close":20.34,"volume":36233,"rsi_14":63.92,"sma_20":20.03,"sma_60":19.77,"sma_120":19.62},{"date":"2026-08-04","open":20.44,"high":20.44,"low":20.28,"close":20.39,"volume":70921,"rsi_14":65.84,"sma_20":20.06,"sma_60":19.78,"sma_120":19.62},{"date":"2026-08-05","open":20.44,"high":20.44,"low":20.06,"close":20.26,"volume":16784,"rsi_14":59.52,"sma_20":20.08,"sma_60":19.79,"sma_120":19.63},{"date":"2026-08-06","open":20.11,"high":20.41,"low":20.11,"close":20.24,"volume":25196},{"date":"2026-08-07","open":20.25,"high":20.43,"low":20.12,"close":20.37,"volume":17945,"rsi_14":66.86,"sma_20":20.13,"sma_60":19.82,"sma_120":19.64},{"date":"2026-08-10","open":20.26,"high":20.29,"low":20.03,"close":20.15,"volume":25943,"rsi_14":57.68,"sma_20":20.14,"sma_60":19.83,"sma_120":19.64},{"date":"2026-08-11","open":20.2,"high":20.29,"low":20.15,"close":20.28,"volume":12763},{"date":"2026-08-12","open":20.43,"high":20.45,"low":20.29,"close":20.45,"volume":21296,"rsi_14":70.36,"sma_20":20.19,"sma_60":19.86,"sma_120":19.65},{"date":"2026-08-13","open":20.49,"high":20.57,"low":20.45,"close":20.51,"volume":25425,"rsi_14":77.45,"sma_20":20.22,"sma_60":19.87,"sma_120":19.66},{"date":"2026-08-14","open":20.51,"high":20.73,"low":20.45,"close":20.68,"volume":54904,"rsi_14":80.96,"sma_20":20.25,"sma_60":19.89,"sma_120":19.66},{"date":"2026-08-17","open":20.84,"high":20.84,"low":20.55,"close":20.58,"volume":35241,"rsi_14":71.39,"sma_20":20.29,"sma_60":19.91,"sma_120":19.67},{"date":"2026-08-18","open":20.59,"high":20.67,"low":20.55,"close":20.62,"volume":51869,"rsi_14":69.75,"sma_20":20.33,"sma_60":19.93,"sma_120":19.68},{"date":"2026-08-19","open":20.63,"high":20.67,"low":20.24,"close":20.36,"volume":32702},{"date":"2026-08-20","open":20.46,"high":20.67,"low":20.42,"close":20.56,"volume":26661,"rsi_14":60.05,"sma_20":20.4,"sma_60":19.95,"sma_120":19.69},{"date":"2026-08-21","open":20.65,"high":20.65,"low":20.46,"close":20.56,"volume":27408,"rsi_14":56.51,"sma_20":20.45,"sma_60":19.97,"sma_120":19.7},{"date":"2026-08-24","open":20.75,"high":20.75,"low":20.55,"close":20.66,"volume":42040,"rsi_14":53.71,"sma_20":20.5,"sma_60":19.98,"sma_120":19.71},{"date":"2026-08-25","open":20.74,"high":20.74,"low":20.35,"close":20.57,"volume":30674,"rsi_14":54.68,"sma_20":20.53,"sma_60":19.99,"sma_120":19.73},{"date":"2026-08-26","open":20.58,"high":20.64,"low":20.47,"close":20.56,"volume":9363,"rsi_14":55.18,"sma_20":20.55,"sma_60":20.01,"sma_120":19.74},{"date":"2026-08-27","open":20.8,"high":20.8,"low":20.6,"close":20.65,"volume":20521,"rsi_14":54.06,"sma_20":20.57,"sma_60":20.02,"sma_120":19.75},{"date":"2026-08-28","open":20.68,"high":20.78,"low":20.58,"close":20.65,"volume":35283,"rsi_14":62.91,"sma_20":20.58,"sma_60":20.04,"sma_120":19.76},{"date":"2026-08-31","open":20.8,"high":20.94,"low":20.61,"close":20.89,"volume":79631},{"date":"2026-09-01","open":20.94,"high":21.29,"low":20.9,"close":21.15,"volume":138671,"rsi_14":67.52,"sma_20":20.63,"sma_60":20.08,"sma_120":19.79},{"date":"2026-09-02","open":21.25,"high":21.25,"low":20.96,"close":21.03,"volume":54574,"rsi_14":61.35,"sma_20":20.67,"sma_60":20.11,"sma_120":19.81},{"date":"2026-09-03","open":21.02,"high":21.02,"low":20.64,"close":20.68,"volume":59782,"rsi_14":45.86,"sma_20":20.68,"sma_60":20.13,"sma_120":19.82},{"date":"2026-09-04","open":20.68,"high":20.82,"low":20.67,"close":20.8,"volume":33816,"rsi_14":51.91,"sma_20":20.69,"sma_60":20.15,"sma_120":19.83},{"date":"2026-09-08","open":20.8,"high":21.04,"low":20.78,"close":21.0,"volume":38608,"rsi_14":55.78,"sma_20":20.73,"sma_60":20.17,"sma_120":19.85},{"date":"2026-09-09","open":20.96,"high":21.1,"low":20.96,"close":21.07,"volume":20562},{"date":"2026-09-10","open":21.05,"high":21.06,"low":20.8,"close":20.95,"volume":22996,"rsi_14":57.27,"sma_20":20.78,"sma_60":20.23,"sma_120":19.88},{"date":"2026-09-11","open":21.03,"high":21.08,"low":20.83,"close":20.96,"volume":18918,"rsi_14":57.39,"sma_20":20.79,"sma_60":20.25,"sma_120":19.89},{"date":"2026-09-14","open":20.87,"high":21.1,"low":20.87,"close":21.06,"volume":32922,"rsi_14":61.13,"sma_20":20.81,"sma_60":20.27,"sma_120":19.91},{"date":"2026-09-15","open":21.06,"high":21.16,"low":20.88,"close":20.92,"volume":29716},{"date":"2026-09-16","open":20.92,"high":21.1,"low":20.84,"close":20.87,"volume":35744,"rsi_14":58.33,"sma_20":20.82,"sma_60":20.32,"sma_120":19.94},{"date":"2026-09-17","open":20.85,"high":21.08,"low":20.82,"close":20.87,"volume":32465,"rsi_14":56.21,"sma_20":20.84,"sma_60":20.34,"sma_120":19.95},{"date":"2026-09-18","open":20.99,"high":21.06,"low":20.86,"close":20.9,"volume":13717,"rsi_14":56.94,"sma_20":20.85,"sma_60":20.36,"sma_120":19.97},{"date":"2026-09-21","open":20.95,"high":21.24,"low":20.95,"close":21.08,"volume":45136,"rsi_14":55.34,"sma_20":20.87,"sma_60":20.39,"sma_120":19.99},{"date":"2026-09-22","open":21.04,"high":21.29,"low":21.03,"close":21.22,"volume":51598,"rsi_14":52.16,"sma_20":20.89,"sma_60":20.42,"sma_120":20.01},{"date":"2026-09-23","open":21.15,"high":21.15,"low":20.79,"close":21.02,"volume":37826,"rsi_14":49.56,"sma_20":20.92,"sma_60":20.45,"sma_120":20.02},{"date":"2026-09-24","open":20.89,"high":20.99,"low":20.45,"close":20.55,"volume":44853,"rsi_14":46.43,"sma_20":20.92,"sma_60":20.46,"sma_120":20.03},{"date":"2026-09-25","open":20.49,"high":20.5,"low":19.4,"close":19.92,"volume":120781,"rsi_14":31.12,"sma_20":20.88,"sma_60":20.47,"sma_120":20.04},{"date":"2026-09-28","open":19.9,"high":20.15,"low":19.25,"close":19.74,"volume":65811,"rsi_14":22.73,"sma_20":20.83,"sma_60":20.47,"sma_120":20.04},{"date":"2026-09-29","open":19.76,"high":20.43,"low":19.51,"close":20.35,"volume":36641,"rsi_14":37.37,"sma_20":20.81,"sma_60":20.48,"sma_120":20.05},{"date":"2026-09-30","open":20.42,"high":20.42,"low":19.82,"close":19.86,"volume":47862},{"date":"2026-10-01","open":19.79,"high":20.25,"low":19.4,"close":19.81,"volume":46697,"rsi_14":32.31,"sma_20":20.68,"sma_60":20.48,"sma_120":20.06},{"date":"2026-10-02","open":19.89,"high":20.23,"low":19.76,"close":20.0,"volume":30104,"rsi_14":34.23,"sma_20":20.65,"sma_60":20.48,"sma_120":20.06},{"date":"2026-10-05","open":20.06,"high":20.4,"low":20.05,"close":20.17,"volume":30421,"rsi_14":38.94,"sma_20":20.62,"sma_60":20.48,"sma_120":20.07},{"date":"2026-10-06","open":20.21,"high":20.45,"low":19.96,"close":19.96,"volume":27486,"rsi_14":37.18,"sma_20":20.56,"sma_60":20.48,"sma_120":20.07},{"date":"2026-10-07","open":19.95,"high":20.02,"low":19.51,"close":19.61,"volume":26923},{"date":"2026-10-08","open":19.58,"high":20.09,"low":19.28,"close":19.73,"volume":40640,"rsi_14":38.13,"sma_20":20.44,"sma_60":20.47,"sma_120":20.07},{"date":"2026-10-09","open":19.82,"high":20.01,"low":19.6,"close":19.64,"volume":22554,"rsi_14":31.62,"sma_20":20.36,"sma_60":20.46,"sma_120":20.07},{"date":"2026-10-12","open":19.68,"high":19.97,"low":19.67,"close":19.94,"volume":34458,"rsi_14":34.24,"sma_20":20.31,"sma_60":20.46,"sma_120":20.07},{"date":"2026-10-13","open":20.05,"high":20.19,"low":19.89,"close":20.08,"volume":36981,"rsi_14":38.3,"sma_20":20.27,"sma_60":20.46,"sma_120":20.07},{"date":"2026-10-14","open":20.05,"high":20.23,"low":19.89,"close":20.1,"volume":49059,"rsi_14":43.66,"sma_20":20.23,"sma_60":20.46,"sma_120":20.08},{"date":"2026-10-15","open":20.1,"high":20.14,"low":19.8,"close":20.02,"volume":18529,"rsi_14":51.67,"sma_20":20.18,"sma_60":20.46,"sma_120":20.08},{"date":"2026-10-16","open":20.08,"high":20.09,"low":19.83,"close":19.89,"volume":14434,"rsi_14":52.63,"sma_20":20.13,"sma_60":20.46,"sma_120":20.08},{"date":"2026-10-19","open":19.91,"high":19.91,"low":19.58,"close":19.66,"volume":21788,"rsi_14":36.58,"sma_20":20.06,"sma_60":20.46,"sma_120":20.09},{"date":"2026-10-20","open":20.09,"high":20.09,"low":19.6,"close":19.99,"volume":15578,"rsi_14":52.7,"sma_20":20.0,"sma_60":20.47,"sma_120":20.09},{"date":"2026-10-21","open":19.77,"high":19.93,"low":19.77,"close":19.84,"volume":14462,"rsi_14":50.7,"sma_20":19.94,"sma_60":20.46,"sma_120":20.09},{"date":"2026-10-22","open":19.89,"high":20.01,"low":19.89,"close":20.01,"volume":9845,"rsi_14":50.2,"sma_20":19.92,"sma_60":20.46,"sma_120":20.1}],"valuation_history":[{"fiscal_year":2023,"fiscal_quarter":"Q4","per":8.78,"pbr":0.7,"ttm_eps":null,"close":13.9582},{"fiscal_year":2024,"fiscal_quarter":"Q2","per":9.35,"pbr":0.74,"ttm_eps":null,"close":14.8616},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.17,"pbr":0.88,"ttm_eps":null,"close":17.82},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.91,"pbr":0.9,"ttm_eps":null,"close":18.6453},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.26,"pbr":0.91,"ttm_eps":null,"close":20.4609},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.52,"pbr":null,"ttm_eps":null,"close":18.3533},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.27,"pbr":0.72,"ttm_eps":null,"close":19.2621}],"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":"Arrowmark Financial Corp","phase":"above-fold","symbol_resolved":true}