{"status":"ok","report":{"price_analysis":{"current":13.17,"change_1d":5.4,"change_7d":4.9,"change_30d":-11.1,"high_30d":14.8895,"low_30d":12.06,"position_in_range":39.0,"support":12.34,"resistance":14.61},"summary":"BBVA Banco Frances SA ADR(BBAR)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 26.88억. 현재가 $13.16, 전일 대비 +5.3%, 30일 -11.1%. PER 12.9배 / ROE 3.2%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.9배입니다. ROE 3.2%입니다. 시가총액 26.88억. 매출 47.17억, 영업이익 3.91억.","grade":"C","comment":"PER 12.9배, ROE 3.21%","per":12.91,"pbr":1.09,"roe":3.21,"eps":1.02,"revenue":4717245152.663311,"operating_income":391006784.15512,"net_income":248841308.4854,"market_cap":2689801290,"profit_margin":5.28,"roa":0.47,"operating_margin":8.29,"gross_margin":47.0,"debt_ratio":0.3560324502357683,"total_assets":20903499901.0355,"total_equity":3085861975.3900003,"total_debt":1098667000.18749,"dividend_yield":1.85,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 48.6로 중립 구간입니다. MACD(-0.39)가 시그널선(-0.50)을 상회합니다(골든크로스). SMA20 13, SMA60 14 — 혼조세입니다. 볼린저밴드 12~13 (현재 위치 83%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 49","rsi_14":48.61460957178842,"macd":-0.38532232606857697,"macd_signal":-0.4975760764561756,"sma_20":12.763499999999997,"sma_60":14.4675,"bb_upper":13.36938035122456,"bb_lower":12.157619648775434,"atr_14":0.5339285714285714},"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 12.9x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":50,"summary":"매출 +9.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.6,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":-10.4,"unit":"%","percentile":37,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.2%","metrics":[{"name":"ROE","value":3.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":51,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":48.6,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-11.1,"unit":"%","percentile":33,"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":53,"summary":"유동비율 0.4x, 순차입금비율 -1297.6x","metrics":[{"name":"유동비율","value":0.43,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":-1297.64,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":1513.82,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.9x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +9.6%"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"momentum":{"grade":"C","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.36,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.2,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":47.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":8.29,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.28,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["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":12.91,"current_pbr":1.09,"per_5y_high":20.64,"per_5y_low":6.56,"per_5y_avg":12.97,"per_percentile":66.7,"pbr_5y_high":2.7,"pbr_5y_low":0.94,"pbr_5y_avg":1.77,"pbr_percentile":11.1,"per_5y_median":12.13,"pbr_5y_median":1.67,"history":[{"quarter":"2024-Q2","per":6.82,"pbr":1.32},{"quarter":"2024-Q3","per":6.56,"pbr":1.67},{"quarter":"2024-Q4","per":12.13,"pbr":2.7},{"quarter":"2025-Q1","per":10.57,"pbr":2.18},{"quarter":"2025-Q2","per":12.3,"pbr":1.91},{"quarter":"2025-Q3","per":8.54,"pbr":0.94},{"quarter":"2025-Q4","per":20.64,"pbr":2.06},{"quarter":"2026-Q1","per":20.11,"pbr":1.57},{"quarter":"2026-Q2","per":19.07,"pbr":1.57},{"quarter":"현재","per":12.91,"pbr":1.09}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8.1784,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":10.227,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":18.7971,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":17.8701,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":16.233,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8.1113,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":17.7519,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":15.8856,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":19.4536,"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":"BANKS - REGIONAL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.82,"eps":1.2,"close":8.18,"source":"reported"},{"date":"2024-07","per":7.12,"eps":1.2,"close":8.54,"source":"reported"},{"date":"2024-08","per":8.42,"eps":1.2,"close":10.1,"source":"reported"},{"date":"2024-09","per":6.56,"eps":1.56,"close":10.23,"source":"reported"},{"date":"2024-10","per":8.71,"eps":1.56,"close":13.58,"source":"reported"},{"date":"2024-11","per":10.48,"eps":1.56,"close":16.35,"source":"reported"},{"date":"2024-12","per":12.13,"eps":1.55,"close":18.8,"source":"reported"},{"date":"2025-01","per":13.9,"eps":1.55,"close":21.55,"source":"reported"},{"date":"2025-02","per":11.94,"eps":1.55,"close":18.5,"source":"reported"},{"date":"2025-03","per":10.57,"eps":1.69,"close":17.87,"source":"reported"},{"date":"2025-04","per":11.79,"eps":1.69,"close":19.93,"source":"reported"},{"date":"2025-05","per":11.47,"eps":1.69,"close":19.39,"source":"reported"},{"date":"2025-06","per":12.3,"eps":1.32,"close":16.23,"source":"reported"},{"date":"2025-07","per":11.65,"eps":1.32,"close":15.38,"source":"reported"},{"date":"2025-08","per":9.01,"eps":1.32,"close":11.89,"source":"reported"},{"date":"2025-09","per":8.54,"eps":0.95,"close":8.11,"source":"reported"},{"date":"2025-10","per":17.06,"eps":0.95,"close":16.21,"source":"reported"},{"date":"2025-11","per":16.57,"eps":0.95,"close":15.75,"source":"reported"},{"date":"2025-12","per":20.64,"eps":0.86,"close":17.75,"source":"reported"},{"date":"2026-01","per":23.14,"eps":0.86,"close":19.9,"source":"reported"},{"date":"2026-02","per":17.19,"eps":0.86,"close":14.78,"source":"reported"},{"date":"2026-03","per":20.11,"eps":0.79,"close":15.89,"source":"reported"},{"date":"2026-04","per":17.9,"eps":0.79,"close":14.14,"source":"reported"},{"date":"2026-05","per":23.03,"eps":0.79,"close":18.19,"source":"reported"},{"date":"2026-06","per":19.07,"eps":1.02,"close":19.45,"source":"reported"},{"date":"2026-07","per":18.48,"eps":1.02,"close":18.85,"source":"reported"},{"date":"2026-08","per":14.84,"eps":1.02,"close":15.14,"source":"reported"},{"date":"2026-09","per":12.6,"eps":1.02,"close":12.85,"source":"reported"},{"date":"2026-10","per":12.9,"eps":1.02,"close":13.16,"source":"reported"}],"trailing_per_history_meta":{"avg":13.62,"std":4.75,"upper_1sd":18.36,"lower_1sd":8.87,"current":12.9,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.85,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":100,"summary":"배당성향 24%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":23.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-1297.64,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.85,"summary":"배당수익률 1.85%","metrics":[{"name":"배당수익률","value":1.85,"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":"12.9배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"3.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 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":"2026-10-24T00:28:18.750320+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03205512349333074,"dividend_yield":null,"eps":0.44,"revenue":1231029564.12945,"operating_income":142064737.43515,"net_income":98917686.7045,"market_cap":null,"profit_margin":0.08035362398014531,"operating_margin":0.11540318898483501,"roa":0.004732111233659963,"gross_margin":0.47004404685785656,"total_equity":3085861975.3900003,"total_assets":20903499901.0355},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":14.47,"pbr":1.329,"roe":0.03883371042803851,"dividend_yield":1.85,"eps":0.27,"revenue":1123066129.8338602,"operating_income":158523676.49997002,"net_income":98215980.1409,"market_cap":3280041000.0,"profit_margin":0.08745342552128207,"operating_margin":0.14115257533714518,"roa":0.005245828765162057,"gross_margin":0.7050161937889101,"total_equity":2529142311.10882,"total_assets":18722681303.12596},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.012014528971343636,"dividend_yield":null,"eps":0.19,"revenue":1181574729.3500001,"operating_income":45209185.11,"net_income":25853820.82,"market_cap":null,"profit_margin":0.02188081733452655,"operating_margin":0.038261807727447056,"roa":0.0015828351955160008,"gross_margin":0.4160542062544239,"total_equity":2151879685.1433,"total_assets":16333867791.94767},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.012014527284544248,"dividend_yield":null,"eps":0.12,"revenue":1181574729.3500001,"operating_income":45209185.11,"net_income":25853820.82,"market_cap":null,"profit_margin":0.02188081733452655,"operating_margin":0.038261807727447056,"roa":0.001582835184162373,"gross_margin":0.4160542062544239,"total_equity":2151879987.26,"total_assets":16333867909.11},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.019227134773063842,"dividend_yield":null,"eps":0.21,"revenue":926194745.97,"operating_income":66214401.330000006,"net_income":40790175.72,"market_cap":null,"profit_margin":0.04404060366082147,"operating_margin":0.07149079782422424,"roa":0.0028734788600251423,"gross_margin":0.5218106642289831,"total_equity":2121490081.67066,"total_assets":14195397880.75667},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.028330802927001932,"dividend_yield":null,"eps":0.34,"revenue":788758174.7900001,"operating_income":97151888.28,"net_income":57794187.84,"market_cap":null,"profit_margin":0.0732723788953277,"operating_margin":0.12317068955369728,"roa":0.004815189437873717,"gross_margin":0.5604376612105375,"total_equity":2039977052.1476002,"total_assets":12002474375.23884},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.042342062614327866,"dividend_yield":null,"eps":0.28,"revenue":657440548.5101601,"operating_income":91283457.81061001,"net_income":73445949.19064,"market_cap":null,"profit_margin":0.1117149670142455,"operating_margin":0.1388467109573168,"roa":0.007940459859287301,"gross_margin":0.6197653266926738,"total_equity":1734586003.9843001,"total_assets":9249583839.245321},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.07456616401371806,"dividend_yield":null,"eps":0.49,"revenue":1135678855.82387,"operating_income":183229464.91302,"net_income":114044561.55361001,"market_cap":null,"profit_margin":0.10041972778552544,"operating_margin":0.16133915320638556,"roa":0.016220914823803396,"gross_margin":0.697819491390088,"total_equity":1529441175.66017,"total_assets":7030710831.81173},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.025841957268690274,"dividend_yield":null,"eps":0.58,"revenue":1595627877.3100002,"operating_income":66719157.28,"net_income":39958249.49,"market_cap":null,"profit_margin":0.02504233603474256,"operating_margin":0.04181373253046878,"roa":0.006690976297517348,"gross_margin":0.6292157662302756,"total_equity":1546254762.1504202,"total_assets":5971960998.401131},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.009783440881508617,"dividend_yield":null,"eps":0.2,"revenue":1419711206.80695,"operating_income":34724498.41527,"net_income":21928200.423380002,"market_cap":null,"profit_margin":0.015445535907755754,"operating_margin":0.024458846453264477,"roa":0.002236555106513152,"gross_margin":0.4811695141676724,"total_equity":2241358708.9615703,"total_assets":9804453446.964981},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.057161513149364115,"dividend_yield":null,"eps":0.29,"revenue":748998143.33,"operating_income":481912.98000000004,"net_income":59228729.99999999,"market_cap":null,"profit_margin":0.07907727212336291,"operating_margin":0.0006434101129509405,"roa":0.013124120124751426,"gross_margin":1.0,"total_equity":1036164487.9000001,"total_assets":4512967683.7},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.19992418481082455,"dividend_yield":null,"eps":0.13,"revenue":1124699202.49709,"operating_income":132632460.26434001,"net_income":82289257.96037,"market_cap":null,"profit_margin":0.07316556976093606,"operating_margin":0.1179270510460624,"roa":0.03564104510932407,"gross_margin":0.5218716035355494,"total_equity":411602318.34000003,"total_assets":2308834034.13}],"current_price":13.17,"change_pct":5.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":21.05},{"date":"2016-10-25","close":21.13},{"date":"2016-10-26","close":20.69},{"date":"2016-10-27","close":20.46},{"date":"2016-10-28","close":20.16},{"date":"2016-10-31","close":19.63},{"date":"2016-11-01","close":19.23},{"date":"2016-11-02","close":18.88},{"date":"2016-11-03","close":18.88},{"date":"2016-11-04","close":18.9},{"date":"2016-11-07","close":19.24},{"date":"2016-11-08","close":19.2},{"date":"2016-11-09","close":19.21},{"date":"2016-11-10","close":19.0},{"date":"2016-11-11","close":18.17},{"date":"2016-11-14","close":17.75},{"date":"2016-11-15","close":18.1},{"date":"2016-11-16","close":17.61},{"date":"2016-11-17","close":18.07},{"date":"2016-11-18","close":17.58},{"date":"2016-11-21","close":17.9},{"date":"2016-11-22","close":18.68},{"date":"2016-11-23","close":18.53},{"date":"2016-11-25","close":18.51},{"date":"2016-11-28","close":18.66},{"date":"2016-11-29","close":18.34},{"date":"2016-11-30","close":17.45},{"date":"2016-12-01","close":17.85},{"date":"2016-12-02","close":17.29},{"date":"2016-12-05","close":17.6},{"date":"2016-12-06","close":17.6},{"date":"2016-12-07","close":17.32},{"date":"2016-12-08","close":17.49},{"date":"2016-12-09","close":17.42},{"date":"2016-12-12","close":17.08},{"date":"2016-12-13","close":17.25},{"date":"2016-12-14","close":17.17},{"date":"2016-12-15","close":16.86},{"date":"2016-12-16","close":16.78},{"date":"2016-12-19","close":16.55},{"date":"2016-12-20","close":16.57},{"date":"2016-12-21","close":16.61},{"date":"2016-12-22","close":16.5},{"date":"2016-12-23","close":16.79},{"date":"2016-12-27","close":17.12},{"date":"2016-12-28","close":17.36},{"date":"2016-12-29","close":17.43},{"date":"2016-12-30","close":17.43},{"date":"2017-01-03","close":18.22},{"date":"2017-01-04","close":18.17},{"date":"2017-01-05","close":18.21},{"date":"2017-01-06","close":18.37},{"date":"2017-01-09","close":18.07},{"date":"2017-01-10","close":18.57},{"date":"2017-01-11","close":18.32},{"date":"2017-01-12","close":17.96},{"date":"2017-01-13","close":18.03},{"date":"2017-01-17","close":17.99},{"date":"2017-01-18","close":17.89},{"date":"2017-01-19","close":17.58},{"date":"2017-01-20","close":17.88},{"date":"2017-01-23","close":18.4},{"date":"2017-01-24","close":18.29},{"date":"2017-01-25","close":19.28},{"date":"2017-01-26","close":18.74},{"date":"2017-01-27","close":18.53},{"date":"2017-01-30","close":18.42},{"date":"2017-01-31","close":18.33},{"date":"2017-02-01","close":18.71},{"date":"2017-02-02","close":18.95},{"date":"2017-02-03","close":19.0},{"date":"2017-02-06","close":18.85},{"date":"2017-02-07","close":18.84},{"date":"2017-02-08","close":18.94},{"date":"2017-02-09","close":19.37},{"date":"2017-02-10","close":19.79},{"date":"2017-02-13","close":18.93},{"date":"2017-02-14","close":18.94},{"date":"2017-02-15","close":19.03},{"date":"2017-02-16","close":18.6},{"date":"2017-02-17","close":18.65},{"date":"2017-02-21","close":18.42},{"date":"2017-02-22","close":18.23},{"date":"2017-02-23","close":17.94},{"date":"2017-02-24","close":17.38},{"date":"2017-02-27","close":17.03},{"date":"2017-02-28","close":16.44},{"date":"2017-03-01","close":16.92},{"date":"2017-03-02","close":16.58},{"date":"2017-03-03","close":17.57},{"date":"2017-03-06","close":17.41},{"date":"2017-03-07","close":17.43},{"date":"2017-03-08","close":17.6},{"date":"2017-03-09","close":17.34},{"date":"2017-03-10","close":17.44},{"date":"2017-03-13","close":17.48},{"date":"2017-03-14","close":17.52},{"date":"2017-03-15","close":17.75},{"date":"2017-03-16","close":18.15},{"date":"2017-03-17","close":18.22},{"date":"2017-03-20","close":18.4},{"date":"2017-03-21","close":17.82},{"date":"2017-03-22","close":18.03},{"date":"2017-03-23","close":18.19},{"date":"2017-03-24","close":18.32},{"date":"2017-03-27","close":18.2},{"date":"2017-03-28","close":18.18},{"date":"2017-03-29","close":18.36},{"date":"2017-03-30","close":18.56},{"date":"2017-03-31","close":18.42},{"date":"2017-04-03","close":18.8},{"date":"2017-04-04","close":19.08},{"date":"2017-04-05","close":19.06},{"date":"2017-04-06","close":19.09},{"date":"2017-04-07","close":19.11},{"date":"2017-04-10","close":18.77},{"date":"2017-04-11","close":18.88},{"date":"2017-04-12","close":18.46},{"date":"2017-04-13","close":18.18},{"date":"2017-04-17","close":18.47},{"date":"2017-04-18","close":18.41},{"date":"2017-04-19","close":18.32},{"date":"2017-04-20","close":18.35},{"date":"2017-04-21","close":18.39},{"date":"2017-04-24","close":18.55},{"date":"2017-04-25","close":18.45},{"date":"2017-04-26","close":18.25},{"date":"2017-04-27","close":18.47},{"date":"2017-04-28","close":18.3},{"date":"2017-05-01","close":18.27},{"date":"2017-05-02","close":18.4},{"date":"2017-05-03","close":18.42},{"date":"2017-05-04","close":18.11},{"date":"2017-05-05","close":18.13},{"date":"2017-05-08","close":17.83},{"date":"2017-05-09","close":17.51},{"date":"2017-05-10","close":17.49},{"date":"2017-05-11","close":17.67},{"date":"2017-05-12","close":17.91},{"date":"2017-05-15","close":18.17},{"date":"2017-05-16","close":18.24},{"date":"2017-05-17","close":18.04},{"date":"2017-05-18","close":17.23},{"date":"2017-05-19","close":17.46},{"date":"2017-05-22","close":17.31},{"date":"2017-05-23","close":17.54},{"date":"2017-05-24","close":17.93},{"date":"2017-05-25","close":18.01},{"date":"2017-05-26","close":18.91},{"date":"2017-05-30","close":19.9},{"date":"2017-05-31","close":19.9},{"date":"2017-06-01","close":20.5},{"date":"2017-06-02","close":20.71},{"date":"2017-06-05","close":20.75},{"date":"2017-06-06","close":20.4},{"date":"2017-06-07","close":20.16},{"date":"2017-06-08","close":19.56},{"date":"2017-06-09","close":19.31},{"date":"2017-06-12","close":18.85},{"date":"2017-06-13","close":19.1},{"date":"2017-06-14","close":19.03},{"date":"2017-06-15","close":18.92},{"date":"2017-06-16","close":19.37},{"date":"2017-06-19","close":19.57},{"date":"2017-06-20","close":19.48},{"date":"2017-06-21","close":18.53},{"date":"2017-06-22","close":18.91},{"date":"2017-06-23","close":18.77},{"date":"2017-06-26","close":18.72},{"date":"2017-06-27","close":18.58},{"date":"2017-06-28","close":18.74},{"date":"2017-06-29","close":18.62},{"date":"2017-06-30","close":18.93},{"date":"2017-07-03","close":19.09},{"date":"2017-07-05","close":18.63},{"date":"2017-07-06","close":18.28},{"date":"2017-07-07","close":18.02},{"date":"2017-07-10","close":17.99},{"date":"2017-07-11","close":18.08},{"date":"2017-07-12","close":18.08},{"date":"2017-07-13","close":18.06},{"date":"2017-07-14","close":17.76},{"date":"2017-07-17","close":16.99},{"date":"2017-07-18","close":15.88},{"date":"2017-07-19","close":15.88},{"date":"2017-07-20","close":15.81},{"date":"2017-07-21","close":15.75},{"date":"2017-07-24","close":15.51},{"date":"2017-07-25","close":15.57},{"date":"2017-07-26","close":15.82},{"date":"2017-07-27","close":15.95},{"date":"2017-07-28","close":15.76},{"date":"2017-07-31","close":15.67},{"date":"2017-08-01","close":15.8},{"date":"2017-08-02","close":15.9},{"date":"2017-08-03","close":15.89},{"date":"2017-08-04","close":15.93},{"date":"2017-08-07","close":15.92},{"date":"2017-08-08","close":15.67},{"date":"2017-08-09","close":15.3},{"date":"2017-08-10","close":15.51},{"date":"2017-08-11","close":15.68},{"date":"2017-08-14","close":16.81},{"date":"2017-08-15","close":16.64},{"date":"2017-08-16","close":16.55},{"date":"2017-08-17","close":16.12},{"date":"2017-08-18","close":16.4},{"date":"2017-08-21","close":16.26},{"date":"2017-08-22","close":16.6},{"date":"2017-08-23","close":16.91},{"date":"2017-08-24","close":17.19},{"date":"2017-08-25","close":17.54},{"date":"2017-08-28","close":17.38},{"date":"2017-08-29","close":17.12},{"date":"2017-08-30","close":17.17},{"date":"2017-08-31","close":17.18},{"date":"2017-09-01","close":17.42},{"date":"2017-09-05","close":17.49},{"date":"2017-09-06","close":17.48},{"date":"2017-09-07","close":17.49},{"date":"2017-09-08","close":17.78},{"date":"2017-09-11","close":17.63},{"date":"2017-09-12","close":17.55},{"date":"2017-09-13","close":17.8},{"date":"2017-09-14","close":17.93},{"date":"2017-09-15","close":18.7},{"date":"2017-09-18","close":19.31},{"date":"2017-09-19","close":19.83},{"date":"2017-09-20","close":19.63},{"date":"2017-09-21","close":19.63},{"date":"2017-09-22","close":19.95},{"date":"2017-09-25","close":19.47},{"date":"2017-09-26","close":19.5},{"date":"2017-09-27","close":19.22},{"date":"2017-09-28","close":19.61},{"date":"2017-09-29","close":20.39},{"date":"2017-10-02","close":20.62},{"date":"2017-10-03","close":20.76},{"date":"2017-10-04","close":20.91},{"date":"2017-10-05","close":21.19},{"date":"2017-10-06","close":20.95},{"date":"2017-10-09","close":20.94},{"date":"2017-10-10","close":21.36},{"date":"2017-10-11","close":21.12},{"date":"2017-10-12","close":21.55},{"date":"2017-10-13","close":21.9},{"date":"2017-10-16","close":21.81},{"date":"2017-10-17","close":21.69},{"date":"2017-10-18","close":21.6},{"date":"2017-10-19","close":21.38},{"date":"2017-10-20","close":21.51},{"date":"2017-10-23","close":22.37},{"date":"2017-10-24","close":22.32},{"date":"2017-10-25","close":22.32},{"date":"2017-10-26","close":22.22},{"date":"2017-10-27","close":22.25},{"date":"2017-10-30","close":21.96},{"date":"2017-10-31","close":22.04},{"date":"2017-11-01","close":21.38},{"date":"2017-11-02","close":21.33},{"date":"2017-11-03","close":21.2},{"date":"2017-11-06","close":20.91},{"date":"2017-11-07","close":20.65},{"date":"2017-11-08","close":20.93},{"date":"2017-11-09","close":21.02},{"date":"2017-11-10","close":20.8},{"date":"2017-11-13","close":20.3},{"date":"2017-11-14","close":19.58},{"date":"2017-11-15","close":20.58},{"date":"2017-11-16","close":20.96},{"date":"2017-11-17","close":21.63},{"date":"2017-11-20","close":22.15},{"date":"2017-11-21","close":22.03},{"date":"2017-11-22","close":21.62},{"date":"2017-11-24","close":22.11},{"date":"2017-11-27","close":21.72},{"date":"2017-11-28","close":21.71},{"date":"2017-11-29","close":21.34},{"date":"2017-11-30","close":21.05},{"date":"2017-12-01","close":20.72},{"date":"2017-12-04","close":20.91},{"date":"2017-12-05","close":21.02},{"date":"2017-12-06","close":21.73},{"date":"2017-12-07","close":22.05},{"date":"2017-12-08","close":22.44},{"date":"2017-12-11","close":22.6},{"date":"2017-12-12","close":23.16},{"date":"2017-12-13","close":23.94},{"date":"2017-12-14","close":24.0},{"date":"2017-12-15","close":23.83},{"date":"2017-12-18","close":24.15},{"date":"2017-12-19","close":25.09},{"date":"2017-12-20","close":25.0},{"date":"2017-12-21","close":25.19},{"date":"2017-12-22","close":25.54},{"date":"2017-12-26","close":25.2},{"date":"2017-12-27","close":25.37},{"date":"2017-12-28","close":25.05},{"date":"2017-12-29","close":25.2},{"date":"2018-01-02","close":17.7297},{"date":"2018-01-03","close":17.4667},{"date":"2018-01-04","close":17.7297},{"date":"2018-01-05","close":17.6813},{"date":"2018-01-08","close":17.7921},{"date":"2018-01-09","close":17.6051},{"date":"2018-01-10","close":17.5151},{"date":"2018-01-11","close":17.6259},{"date":"2018-01-12","close":17.9305},{"date":"2018-01-16","close":18.4151},{"date":"2018-01-17","close":18.332},{"date":"2018-01-18","close":18.2351},{"date":"2018-01-19","close":17.8197},{"date":"2018-01-22","close":17.7367},{"date":"2018-01-23","close":17.5151},{"date":"2018-01-24","close":17.5082},{"date":"2018-01-25","close":17.5359},{"date":"2018-01-26","close":17.6467},{"date":"2018-01-29","close":17.3005},{"date":"2018-01-30","close":17.1551},{"date":"2018-01-31","close":17.5082},{"date":"2018-02-01","close":17.2105},{"date":"2018-02-02","close":15.9713},{"date":"2018-02-05","close":15.4867},{"date":"2018-02-06","close":16.0959},{"date":"2018-02-07","close":15.7082},{"date":"2018-02-08","close":14.829},{"date":"2018-02-09","close":14.739},{"date":"2018-02-12","close":15.9298},{"date":"2018-02-13","close":15.6182},{"date":"2018-02-14","close":16.4767},{"date":"2018-02-15","close":17.0998},{"date":"2018-02-16","close":17.1344},{"date":"2018-02-20","close":16.9544},{"date":"2018-02-21","close":16.9613},{"date":"2018-02-22","close":17.1828},{"date":"2018-02-23","close":17.0305},{"date":"2018-02-26","close":16.6982},{"date":"2018-02-27","close":16.3452},{"date":"2018-02-28","close":16.2552},{"date":"2018-03-01","close":15.8259},{"date":"2018-03-02","close":15.5421},{"date":"2018-03-05","close":15.5282},{"date":"2018-03-06","close":15.7429},{"date":"2018-03-07","close":15.3621},{"date":"2018-03-08","close":15.1544},{"date":"2018-03-09","close":15.6113},{"date":"2018-03-12","close":15.9575},{"date":"2018-03-13","close":15.8744},{"date":"2018-03-14","close":16.0959},{"date":"2018-03-15","close":16.3521},{"date":"2018-03-16","close":16.2898},{"date":"2018-03-19","close":15.7705},{"date":"2018-03-20","close":15.7429},{"date":"2018-03-21","close":15.9229},{"date":"2018-03-22","close":15.7152},{"date":"2018-03-23","close":15.6044},{"date":"2018-03-26","close":15.819},{"date":"2018-03-27","close":15.7152},{"date":"2018-03-28","close":15.6598},{"date":"2018-03-29","close":15.7913},{"date":"2018-04-02","close":15.7498},{"date":"2018-04-03","close":16.089},{"date":"2018-04-04","close":15.9575},{"date":"2018-04-05","close":16.1028},{"date":"2018-04-06","close":16.0613},{"date":"2018-04-09","close":15.7844},{"date":"2018-04-10","close":16.0959},{"date":"2018-04-11","close":16.0821},{"date":"2018-04-12","close":15.9021},{"date":"2018-04-13","close":15.6944},{"date":"2018-04-16","close":15.4313},{"date":"2018-04-17","close":15.6944},{"date":"2018-04-18","close":15.9159},{"date":"2018-04-19","close":15.6529},{"date":"2018-04-20","close":15.6321},{"date":"2018-04-23","close":15.7498},{"date":"2018-04-24","close":15.6667},{"date":"2018-04-25","close":15.369},{"date":"2018-04-26","close":14.7459},{"date":"2018-04-27","close":14.9952},{"date":"2018-04-30","close":15.4036},{"date":"2018-05-01","close":15.0575},{"date":"2018-05-02","close":14.2129},{"date":"2018-05-03","close":13.7144},{"date":"2018-05-04","close":13.1467},{"date":"2018-05-07","close":12.6499},{"date":"2018-05-08","close":11.9},{"date":"2018-05-09","close":12.0261},{"date":"2018-05-10","close":12.5237},{"date":"2018-05-11","close":12.0331},{"date":"2018-05-14","close":11.3113},{"date":"2018-05-15","close":12.0261},{"date":"2018-05-16","close":12.4116},{"date":"2018-05-17","close":12.4046},{"date":"2018-05-18","close":12.1242},{"date":"2018-05-21","close":12.0401},{"date":"2018-05-22","close":11.8159},{"date":"2018-05-23","close":11.4444},{"date":"2018-05-24","close":11.066},{"date":"2018-05-25","close":10.8557},{"date":"2018-05-29","close":10.197},{"date":"2018-05-30","close":10.1619},{"date":"2018-05-31","close":10.0568},{"date":"2018-06-01","close":10.1339},{"date":"2018-06-04","close":10.5824},{"date":"2018-06-05","close":11.7318},{"date":"2018-06-06","close":11.6757},{"date":"2018-06-07","close":11.3744},{"date":"2018-06-08","close":11.9911},{"date":"2018-06-11","close":11.935},{"date":"2018-06-12","close":11.8089},{"date":"2018-06-13","close":11.4585},{"date":"2018-06-14","close":10.0778},{"date":"2018-06-15","close":10.3091},{"date":"2018-06-18","close":9.4191},{"date":"2018-06-19","close":9.8115},{"date":"2018-06-20","close":9.5873},{"date":"2018-06-21","close":10.7366},{"date":"2018-06-22","close":10.5404},{"date":"2018-06-25","close":9.8115},{"date":"2018-06-26","close":9.7274},{"date":"2018-06-27","close":8.6482},{"date":"2018-06-28","close":9.3209},{"date":"2018-06-29","close":8.6622},{"date":"2018-07-02","close":8.1436},{"date":"2018-07-03","close":9.2719},{"date":"2018-07-05","close":9.1317},{"date":"2018-07-06","close":9.0967},{"date":"2018-07-09","close":9.4821},{"date":"2018-07-10","close":9.398},{"date":"2018-07-11","close":9.335},{"date":"2018-07-12","close":9.1317},{"date":"2018-07-13","close":9.1107},{"date":"2018-07-16","close":8.9635},{"date":"2018-07-17","close":9.1317},{"date":"2018-07-18","close":9.1247},{"date":"2018-07-19","close":9.2228},{"date":"2018-07-20","close":9.4401},{"date":"2018-07-23","close":9.391},{"date":"2018-07-24","close":9.6503},{"date":"2018-07-25","close":10.0919},{"date":"2018-07-26","close":10.0078},{"date":"2018-07-27","close":10.0218},{"date":"2018-07-30","close":9.8045},{"date":"2018-07-31","close":9.5522},{"date":"2018-08-01","close":9.4191},{"date":"2018-08-02","close":9.3209},{"date":"2018-08-03","close":9.5802},{"date":"2018-08-06","close":9.356},{"date":"2018-08-07","close":8.6902},{"date":"2018-08-08","close":8.6482},{"date":"2018-08-09","close":8.557},{"date":"2018-08-10","close":7.625},{"date":"2018-08-13","close":7.0012},{"date":"2018-08-14","close":7.0082},{"date":"2018-08-15","close":7.0853},{"date":"2018-08-16","close":7.0012},{"date":"2018-08-17","close":6.9311},{"date":"2018-08-20","close":6.9311},{"date":"2018-08-21","close":6.9872},{"date":"2018-08-22","close":7.0293},{"date":"2018-08-23","close":6.8891},{"date":"2018-08-24","close":6.6578},{"date":"2018-08-27","close":6.4686},{"date":"2018-08-28","close":6.0341},{"date":"2018-08-29","close":5.7117},{"date":"2018-08-30","close":5.0319},{"date":"2018-08-31","close":5.971},{"date":"2018-09-04","close":5.5505},{"date":"2018-09-05","close":5.8379},{"date":"2018-09-06","close":6.7349},{"date":"2018-09-07","close":6.4686},{"date":"2018-09-10","close":6.1252},{"date":"2018-09-11","close":6.0061},{"date":"2018-09-12","close":6.2373},{"date":"2018-09-13","close":6.1182},{"date":"2018-09-14","close":6.0902},{"date":"2018-09-17","close":6.5597},{"date":"2018-09-18","close":6.7279},{"date":"2018-09-19","close":7.7721},{"date":"2018-09-20","close":8.494},{"date":"2018-09-21","close":8.501},{"date":"2018-09-24","close":7.9824},{"date":"2018-09-25","close":8.515},{"date":"2018-09-26","close":8.6832},{"date":"2018-09-27","close":8.4029},{"date":"2018-09-28","close":8.1786},{"date":"2018-10-01","close":8.3818},{"date":"2018-10-02","close":8.8023},{"date":"2018-10-03","close":8.6692},{"date":"2018-10-04","close":7.9964},{"date":"2018-10-05","close":7.8492},{"date":"2018-10-08","close":7.8492},{"date":"2018-10-09","close":7.4007},{"date":"2018-10-10","close":6.9311},{"date":"2018-10-11","close":6.6999},{"date":"2018-10-12","close":7.3166},{"date":"2018-10-15","close":7.4848},{"date":"2018-10-16","close":7.4287},{"date":"2018-10-17","close":7.1134},{"date":"2018-10-18","close":6.9732},{"date":"2018-10-19","close":7.0713},{"date":"2018-10-22","close":6.9522},{"date":"2018-10-23","close":7.0363},{"date":"2018-10-24","close":7.2045},{"date":"2018-10-25","close":7.5409},{"date":"2018-10-26","close":7.639},{"date":"2018-10-29","close":7.7231},{"date":"2018-10-30","close":7.7581},{"date":"2018-10-31","close":7.688},{"date":"2018-11-01","close":8.3188},{"date":"2018-11-02","close":8.7673},{"date":"2018-11-05","close":8.6061},{"date":"2018-11-06","close":8.3888},{"date":"2018-11-07","close":8.3818},{"date":"2018-11-08","close":8.3608},{"date":"2018-11-09","close":8.3328},{"date":"2018-11-12","close":8.1155},{"date":"2018-11-13","close":7.7441},{"date":"2018-11-14","close":8.0595},{"date":"2018-11-15","close":8.7603},{"date":"2018-11-16","close":8.9075},{"date":"2018-11-19","close":8.6972},{"date":"2018-11-20","close":8.3468},{"date":"2018-11-21","close":8.501},{"date":"2018-11-23","close":8.501},{"date":"2018-11-26","close":8.2487},{"date":"2018-11-27","close":7.8702},{"date":"2018-11-28","close":8.0875},{"date":"2018-11-29","close":8.4729},{"date":"2018-11-30","close":8.2907},{"date":"2018-12-03","close":8.6271},{"date":"2018-12-04","close":8.3468},{"date":"2018-12-06","close":8.536},{"date":"2018-12-07","close":8.3959},{"date":"2018-12-10","close":8.1506},{"date":"2018-12-11","close":8.3538},{"date":"2018-12-12","close":8.1295},{"date":"2018-12-13","close":8.0735},{"date":"2018-12-14","close":7.9824},{"date":"2018-12-17","close":7.4497},{"date":"2018-12-18","close":7.639},{"date":"2018-12-19","close":7.4007},{"date":"2018-12-20","close":7.4988},{"date":"2018-12-21","close":7.1414},{"date":"2018-12-24","close":6.8891},{"date":"2018-12-26","close":7.3727},{"date":"2018-12-27","close":7.688},{"date":"2018-12-28","close":7.7161},{"date":"2018-12-31","close":7.9403},{"date":"2019-01-02","close":7.8772},{"date":"2019-01-03","close":7.9964},{"date":"2019-01-04","close":8.3047},{"date":"2019-01-07","close":8.5641},{"date":"2019-01-08","close":8.6201},{"date":"2019-01-09","close":8.9145},{"date":"2019-01-10","close":9.0967},{"date":"2019-01-11","close":8.9635},{"date":"2019-01-14","close":8.9005},{"date":"2019-01-15","close":8.9775},{"date":"2019-01-16","close":8.9916},{"date":"2019-01-17","close":9.0686},{"date":"2019-01-18","close":9.2158},{"date":"2019-01-22","close":8.7112},{"date":"2019-01-23","close":8.7953},{"date":"2019-01-24","close":8.7603},{"date":"2019-01-25","close":8.9215},{"date":"2019-01-28","close":9.1457},{"date":"2019-01-29","close":9.405},{"date":"2019-01-30","close":9.5242},{"date":"2019-01-31","close":9.4962},{"date":"2019-02-01","close":9.4891},{"date":"2019-02-04","close":9.7134},{"date":"2019-02-05","close":9.7905},{"date":"2019-02-06","close":9.391},{"date":"2019-02-07","close":9.2228},{"date":"2019-02-08","close":9.2999},{"date":"2019-02-11","close":9.2439},{"date":"2019-02-12","close":9.6013},{"date":"2019-02-13","close":9.1808},{"date":"2019-02-14","close":9.2439},{"date":"2019-02-15","close":8.8794},{"date":"2019-02-19","close":8.3118},{"date":"2019-02-20","close":8.1366},{"date":"2019-02-21","close":8.0454},{"date":"2019-02-22","close":8.4029},{"date":"2019-02-25","close":8.3188},{"date":"2019-02-26","close":8.1786},{"date":"2019-02-27","close":7.9193},{"date":"2019-02-28","close":7.7651},{"date":"2019-03-01","close":7.4778},{"date":"2019-03-04","close":7.5829},{"date":"2019-03-05","close":7.5409},{"date":"2019-03-06","close":7.2255},{"date":"2019-03-07","close":7.2605},{"date":"2019-03-08","close":7.4778},{"date":"2019-03-11","close":7.5689},{"date":"2019-03-12","close":7.3236},{"date":"2019-03-13","close":7.3516},{"date":"2019-03-14","close":7.2185},{"date":"2019-03-15","close":7.4778},{"date":"2019-03-18","close":7.8913},{"date":"2019-03-19","close":7.681},{"date":"2019-03-20","close":7.681},{"date":"2019-03-21","close":7.3656},{"date":"2019-03-22","close":6.7419},{"date":"2019-03-25","close":6.9662},{"date":"2019-03-26","close":6.7489},{"date":"2019-03-27","close":6.4055},{"date":"2019-03-28","close":6.5387},{"date":"2019-03-29","close":6.6648},{"date":"2019-04-01","close":6.7139},{"date":"2019-04-02","close":6.4896},{"date":"2019-04-03","close":6.2583},{"date":"2019-04-04","close":6.3495},{"date":"2019-04-05","close":6.3775},{"date":"2019-04-08","close":6.4476},{"date":"2019-04-09","close":6.1953},{"date":"2019-04-10","close":6.3074},{"date":"2019-04-11","close":6.1813},{"date":"2019-04-12","close":6.4195},{"date":"2019-04-15","close":6.5877},{"date":"2019-04-16","close":6.4616},{"date":"2019-04-17","close":6.5247},{"date":"2019-04-18","close":6.0481},{"date":"2019-04-22","close":6.0481},{"date":"2019-04-23","close":6.1392},{"date":"2019-04-24","close":5.3753},{"date":"2019-04-25","close":5.4174},{"date":"2019-04-26","close":5.5085},{"date":"2019-04-29","close":5.4524},{"date":"2019-04-30","close":5.6206},{"date":"2019-05-01","close":5.6556},{"date":"2019-05-02","close":5.7748},{"date":"2019-05-03","close":6.1883},{"date":"2019-05-06","close":6.1112},{"date":"2019-05-07","close":5.9079},{"date":"2019-05-08","close":6.1672},{"date":"2019-05-09","close":6.3565},{"date":"2019-05-10","close":6.0481},{"date":"2019-05-13","close":5.8028},{"date":"2019-05-14","close":6.0381},{"date":"2019-05-15","close":6.1322},{"date":"2019-05-16","close":6.2264},{"date":"2019-05-17","close":6.1033},{"date":"2019-05-20","close":6.1322},{"date":"2019-05-21","close":6.6825},{"date":"2019-05-22","close":6.7259},{"date":"2019-05-23","close":6.6752},{"date":"2019-05-24","close":6.9286},{"date":"2019-05-28","close":6.5521},{"date":"2019-05-29","close":6.3205},{"date":"2019-05-30","close":6.4435},{"date":"2019-05-31","close":6.487},{"date":"2019-06-03","close":6.3711},{"date":"2019-06-04","close":6.6535},{"date":"2019-06-05","close":6.8273},{"date":"2019-06-06","close":6.9648},{"date":"2019-06-07","close":6.8635},{"date":"2019-06-10","close":6.9069},{"date":"2019-06-11","close":7.6526},{"date":"2019-06-12","close":8.2101},{"date":"2019-06-13","close":7.9857},{"date":"2019-06-14","close":8.0074},{"date":"2019-06-17","close":8.0363},{"date":"2019-06-18","close":8.1522},{"date":"2019-06-19","close":7.9495},{"date":"2019-06-20","close":8.1087},{"date":"2019-06-21","close":7.9639},{"date":"2019-06-24","close":8.0291},{"date":"2019-06-25","close":8.1015},{"date":"2019-06-26","close":7.9639},{"date":"2019-06-27","close":8.1015},{"date":"2019-06-28","close":8.1956},{"date":"2019-07-01","close":8.2246},{"date":"2019-07-02","close":8.5359},{"date":"2019-07-03","close":8.6662},{"date":"2019-07-05","close":8.7169},{"date":"2019-07-08","close":8.8472},{"date":"2019-07-09","close":8.8255},{"date":"2019-07-10","close":8.7821},{"date":"2019-07-11","close":8.9269},{"date":"2019-07-12","close":9.0065},{"date":"2019-07-15","close":8.5721},{"date":"2019-07-16","close":8.5359},{"date":"2019-07-17","close":8.4056},{"date":"2019-07-18","close":8.1522},{"date":"2019-07-19","close":8.087},{"date":"2019-07-22","close":7.8988},{"date":"2019-07-23","close":7.9495},{"date":"2019-07-24","close":7.9639},{"date":"2019-07-25","close":7.9205},{"date":"2019-07-26","close":8.5938},{"date":"2019-07-29","close":8.7603},{"date":"2019-07-30","close":8.5721},{"date":"2019-07-31","close":8.3911},{"date":"2019-08-01","close":8.1594},{"date":"2019-08-02","close":8.2246},{"date":"2019-08-05","close":7.8626},{"date":"2019-08-06","close":7.9784},{"date":"2019-08-07","close":7.8988},{"date":"2019-08-08","close":8.0581},{"date":"2019-08-09","close":8.7241},{"date":"2019-08-12","close":3.8516},{"date":"2019-08-13","close":4.1992},{"date":"2019-08-14","close":3.9602},{"date":"2019-08-15","close":4.1774},{"date":"2019-08-16","close":4.2354},{"date":"2019-08-19","close":3.6272},{"date":"2019-08-20","close":3.6779},{"date":"2019-08-21","close":3.8299},{"date":"2019-08-22","close":3.801},{"date":"2019-08-23","close":3.5983},{"date":"2019-08-26","close":3.41},{"date":"2019-08-27","close":3.2145},{"date":"2019-08-28","close":3.2507},{"date":"2019-08-29","close":3.0987},{"date":"2019-08-30","close":3.0553},{"date":"2019-09-03","close":2.8236},{"date":"2019-09-04","close":3.0335},{"date":"2019-09-05","close":3.1494},{"date":"2019-09-06","close":3.1639},{"date":"2019-09-09","close":3.1856},{"date":"2019-09-10","close":3.2073},{"date":"2019-09-11","close":3.2218},{"date":"2019-09-12","close":3.1566},{"date":"2019-09-13","close":3.077},{"date":"2019-09-16","close":3.1494},{"date":"2019-09-17","close":3.1566},{"date":"2019-09-18","close":3.1494},{"date":"2019-09-19","close":3.1494},{"date":"2019-09-20","close":3.048},{"date":"2019-09-23","close":3.048},{"date":"2019-09-24","close":2.9829},{"date":"2019-09-25","close":3.0408},{"date":"2019-09-26","close":3.0697},{"date":"2019-09-27","close":3.1856},{"date":"2019-09-30","close":3.1349},{"date":"2019-10-01","close":3.1204},{"date":"2019-10-02","close":3.1494},{"date":"2019-10-03","close":3.1204},{"date":"2019-10-04","close":3.2363},{"date":"2019-10-07","close":3.2942},{"date":"2019-10-08","close":3.1277},{"date":"2019-10-09","close":3.1566},{"date":"2019-10-10","close":3.3304},{"date":"2019-10-11","close":3.2435},{"date":"2019-10-14","close":3.0842},{"date":"2019-10-15","close":3.1132},{"date":"2019-10-16","close":3.077},{"date":"2019-10-17","close":2.9756},{"date":"2019-10-18","close":2.9249},{"date":"2019-10-21","close":2.9467},{"date":"2019-10-22","close":2.8743},{"date":"2019-10-23","close":2.8236},{"date":"2019-10-24","close":2.8163},{"date":"2019-10-25","close":2.8019},{"date":"2019-10-28","close":2.4905},{"date":"2019-10-29","close":2.5919},{"date":"2019-10-30","close":2.5629},{"date":"2019-10-31","close":2.534},{"date":"2019-11-01","close":2.534},{"date":"2019-11-04","close":2.6571},{"date":"2019-11-05","close":2.6715},{"date":"2019-11-06","close":2.5267},{"date":"2019-11-07","close":2.5267},{"date":"2019-11-08","close":2.4833},{"date":"2019-11-11","close":2.4761},{"date":"2019-11-12","close":2.353},{"date":"2019-11-13","close":2.324},{"date":"2019-11-14","close":2.2154},{"date":"2019-11-15","close":2.2878},{"date":"2019-11-18","close":2.2444},{"date":"2019-11-19","close":2.3747},{"date":"2019-11-20","close":2.7439},{"date":"2019-11-21","close":2.6933},{"date":"2019-11-22","close":2.686},{"date":"2019-11-25","close":2.7367},{"date":"2019-11-26","close":2.5919},{"date":"2019-11-27","close":2.896},{"date":"2019-11-29","close":2.8308},{"date":"2019-12-02","close":2.6933},{"date":"2019-12-03","close":2.6933},{"date":"2019-12-04","close":2.7005},{"date":"2019-12-05","close":2.7295},{"date":"2019-12-06","close":2.9467},{"date":"2019-12-09","close":3.0625},{"date":"2019-12-10","close":2.9611},{"date":"2019-12-11","close":2.9973},{"date":"2019-12-12","close":3.2435},{"date":"2019-12-13","close":3.4173},{"date":"2019-12-16","close":3.3593},{"date":"2019-12-17","close":3.41},{"date":"2019-12-18","close":3.6851},{"date":"2019-12-19","close":3.5983},{"date":"2019-12-20","close":3.62},{"date":"2019-12-23","close":3.9892},{"date":"2019-12-24","close":4.1412},{"date":"2019-12-26","close":4.4236},{"date":"2019-12-27","close":4.1557},{"date":"2019-12-30","close":4.0833},{"date":"2019-12-31","close":4.0326},{"date":"2020-01-02","close":4.0037},{"date":"2020-01-03","close":3.8444},{"date":"2020-01-06","close":3.9168},{"date":"2020-01-07","close":3.9675},{"date":"2020-01-08","close":4.0254},{"date":"2020-01-09","close":4.1774},{"date":"2020-01-10","close":4.163},{"date":"2020-01-13","close":4.0037},{"date":"2020-01-14","close":3.8734},{"date":"2020-01-15","close":3.6924},{"date":"2020-01-16","close":3.8154},{"date":"2020-01-17","close":3.9385},{"date":"2020-01-21","close":3.7431},{"date":"2020-01-22","close":3.8444},{"date":"2020-01-23","close":3.5186},{"date":"2020-01-24","close":3.3304},{"date":"2020-01-27","close":3.2073},{"date":"2020-01-28","close":3.3449},{"date":"2020-01-29","close":3.2869},{"date":"2020-01-30","close":3.4245},{"date":"2020-01-31","close":3.3883},{"date":"2020-02-03","close":3.5476},{"date":"2020-02-04","close":3.2652},{"date":"2020-02-05","close":3.4317},{"date":"2020-02-06","close":3.4897},{"date":"2020-02-07","close":3.5838},{"date":"2020-02-10","close":3.591},{"date":"2020-02-11","close":3.4824},{"date":"2020-02-12","close":3.41},{"date":"2020-02-13","close":3.1421},{"date":"2020-02-14","close":3.1711},{"date":"2020-02-18","close":3.1639},{"date":"2020-02-19","close":3.2001},{"date":"2020-02-20","close":3.3014},{"date":"2020-02-21","close":3.3159},{"date":"2020-02-24","close":3.2363},{"date":"2020-02-25","close":3.0697},{"date":"2020-02-26","close":3.0987},{"date":"2020-02-27","close":3.048},{"date":"2020-02-28","close":2.9177},{"date":"2020-03-02","close":3.0625},{"date":"2020-03-03","close":3.0191},{"date":"2020-03-04","close":3.2363},{"date":"2020-03-05","close":3.1856},{"date":"2020-03-06","close":2.9539},{"date":"2020-03-09","close":2.4471},{"date":"2020-03-10","close":2.7729},{"date":"2020-03-11","close":2.3747},{"date":"2020-03-12","close":1.8824},{"date":"2020-03-13","close":2.1068},{"date":"2020-03-16","close":1.9186},{"date":"2020-03-17","close":2.0489},{"date":"2020-03-18","close":1.7883},{"date":"2020-03-19","close":1.6435},{"date":"2020-03-20","close":1.7376},{"date":"2020-03-23","close":1.6941},{"date":"2020-03-24","close":1.8534},{"date":"2020-03-25","close":1.8896},{"date":"2020-03-26","close":1.8751},{"date":"2020-03-27","close":1.6797},{"date":"2020-03-30","close":1.7303},{"date":"2020-03-31","close":1.8969},{"date":"2020-04-01","close":1.8462},{"date":"2020-04-02","close":1.8824},{"date":"2020-04-03","close":1.8824},{"date":"2020-04-06","close":1.8534},{"date":"2020-04-07","close":1.8534},{"date":"2020-04-08","close":1.9041},{"date":"2020-04-09","close":1.8679},{"date":"2020-04-13","close":1.7883},{"date":"2020-04-14","close":1.8462},{"date":"2020-04-15","close":1.8896},{"date":"2020-04-16","close":1.9258},{"date":"2020-04-17","close":2.0055},{"date":"2020-04-20","close":2.0489},{"date":"2020-04-21","close":1.8679},{"date":"2020-04-22","close":1.7738},{"date":"2020-04-23","close":1.6869},{"date":"2020-04-24","close":1.6652},{"date":"2020-04-27","close":1.7014},{"date":"2020-04-28","close":1.9258},{"date":"2020-04-29","close":2.1285},{"date":"2020-04-30","close":1.8896},{"date":"2020-05-01","close":1.7738},{"date":"2020-05-04","close":1.962},{"date":"2020-05-05","close":1.8969},{"date":"2020-05-06","close":2.0055},{"date":"2020-05-07","close":2.172},{"date":"2020-05-08","close":2.2878},{"date":"2020-05-11","close":2.5412},{"date":"2020-05-12","close":2.5557},{"date":"2020-05-13","close":2.4109},{"date":"2020-05-14","close":2.4978},{"date":"2020-05-15","close":2.4471},{"date":"2020-05-18","close":2.6136},{"date":"2020-05-19","close":2.4254},{"date":"2020-05-20","close":2.505},{"date":"2020-05-21","close":2.6209},{"date":"2020-05-22","close":2.6715},{"date":"2020-05-26","close":2.6933},{"date":"2020-05-27","close":2.686},{"date":"2020-05-28","close":2.5267},{"date":"2020-05-29","close":2.2951},{"date":"2020-06-01","close":2.4109},{"date":"2020-06-02","close":2.7077},{"date":"2020-06-03","close":2.9539},{"date":"2020-06-04","close":2.8743},{"date":"2020-06-05","close":2.9611},{"date":"2020-06-08","close":3.2797},{"date":"2020-06-09","close":3.0553},{"date":"2020-06-10","close":3.048},{"date":"2020-06-11","close":2.7439},{"date":"2020-06-12","close":2.9467},{"date":"2020-06-15","close":2.8598},{"date":"2020-06-16","close":2.8453},{"date":"2020-06-17","close":2.7729},{"date":"2020-06-18","close":2.534},{"date":"2020-06-19","close":2.6933},{"date":"2020-06-22","close":2.6353},{"date":"2020-06-23","close":2.686},{"date":"2020-06-24","close":2.7295},{"date":"2020-06-25","close":2.9467},{"date":"2020-06-26","close":2.8019},{"date":"2020-06-29","close":2.8598},{"date":"2020-06-30","close":2.715},{"date":"2020-07-01","close":2.7801},{"date":"2020-07-02","close":2.6281},{"date":"2020-07-06","close":3.1783},{"date":"2020-07-07","close":3.0191},{"date":"2020-07-08","close":3.0625},{"date":"2020-07-09","close":2.8743},{"date":"2020-07-10","close":3.048},{"date":"2020-07-13","close":3.0697},{"date":"2020-07-14","close":3.0191},{"date":"2020-07-15","close":3.1277},{"date":"2020-07-16","close":3.0697},{"date":"2020-07-17","close":2.9756},{"date":"2020-07-20","close":2.9177},{"date":"2020-07-21","close":3.0335},{"date":"2020-07-22","close":3.2073},{"date":"2020-07-23","close":3.3087},{"date":"2020-07-24","close":3.2869},{"date":"2020-07-27","close":3.3449},{"date":"2020-07-28","close":3.2218},{"date":"2020-07-29","close":3.2145},{"date":"2020-07-30","close":3.1421},{"date":"2020-07-31","close":2.9973},{"date":"2020-08-03","close":3.2435},{"date":"2020-08-04","close":3.2725},{"date":"2020-08-05","close":3.1059},{"date":"2020-08-06","close":3.0625},{"date":"2020-08-07","close":3.0625},{"date":"2020-08-10","close":2.9973},{"date":"2020-08-11","close":2.8019},{"date":"2020-08-12","close":2.6788},{"date":"2020-08-13","close":2.6643},{"date":"2020-08-14","close":2.6281},{"date":"2020-08-17","close":2.4471},{"date":"2020-08-18","close":2.4037},{"date":"2020-08-19","close":2.4471},{"date":"2020-08-20","close":2.3892},{"date":"2020-08-21","close":2.4037},{"date":"2020-08-24","close":2.3819},{"date":"2020-08-25","close":2.4254},{"date":"2020-08-26","close":2.3457},{"date":"2020-08-27","close":2.3313},{"date":"2020-08-28","close":2.534},{"date":"2020-08-31","close":2.4399},{"date":"2020-09-01","close":2.4905},{"date":"2020-09-02","close":2.4037},{"date":"2020-09-03","close":2.4399},{"date":"2020-09-04","close":2.4543},{"date":"2020-09-08","close":2.4833},{"date":"2020-09-09","close":2.4471},{"date":"2020-09-10","close":2.4471},{"date":"2020-09-11","close":2.3819},{"date":"2020-09-14","close":2.3095},{"date":"2020-09-15","close":2.2733},{"date":"2020-09-16","close":2.1141},{"date":"2020-09-17","close":2.0199},{"date":"2020-09-18","close":2.0055},{"date":"2020-09-21","close":1.9258},{"date":"2020-09-22","close":1.8534},{"date":"2020-09-23","close":1.7448},{"date":"2020-09-24","close":1.9041},{"date":"2020-09-25","close":1.9041},{"date":"2020-09-28","close":1.8969},{"date":"2020-09-29","close":1.8172},{"date":"2020-09-30","close":1.8245},{"date":"2020-10-01","close":1.9186},{"date":"2020-10-02","close":1.8824},{"date":"2020-10-05","close":1.9331},{"date":"2020-10-06","close":1.8172},{"date":"2020-10-07","close":1.8245},{"date":"2020-10-08","close":1.8607},{"date":"2020-10-09","close":1.8317},{"date":"2020-10-12","close":1.8245},{"date":"2020-10-13","close":1.7593},{"date":"2020-10-14","close":1.7521},{"date":"2020-10-15","close":1.7521},{"date":"2020-10-16","close":1.8969},{"date":"2020-10-19","close":1.9258},{"date":"2020-10-20","close":1.8751},{"date":"2020-10-21","close":1.8027},{"date":"2020-10-22","close":1.9186},{"date":"2020-10-23","close":1.9475},{"date":"2020-10-26","close":1.8896},{"date":"2020-10-27","close":1.7738},{"date":"2020-10-28","close":1.6797},{"date":"2020-10-29","close":1.7448},{"date":"2020-10-30","close":1.7593},{"date":"2020-11-02","close":1.9693},{"date":"2020-11-03","close":1.9982},{"date":"2020-11-04","close":1.9041},{"date":"2020-11-05","close":2.0561},{"date":"2020-11-06","close":2.0634},{"date":"2020-11-09","close":2.2227},{"date":"2020-11-10","close":2.4181},{"date":"2020-11-11","close":2.324},{"date":"2020-11-12","close":2.1285},{"date":"2020-11-13","close":2.2878},{"date":"2020-11-16","close":2.3385},{"date":"2020-11-17","close":2.353},{"date":"2020-11-18","close":2.2009},{"date":"2020-11-19","close":2.2299},{"date":"2020-11-20","close":2.2371},{"date":"2020-11-23","close":2.2227},{"date":"2020-11-24","close":2.3747},{"date":"2020-11-25","close":2.3964},{"date":"2020-11-27","close":2.5412},{"date":"2020-11-30","close":2.3168},{"date":"2020-12-01","close":2.4109},{"date":"2020-12-02","close":2.5267},{"date":"2020-12-03","close":2.4833},{"date":"2020-12-04","close":2.5847},{"date":"2020-12-07","close":2.5267},{"date":"2020-12-08","close":2.4254},{"date":"2020-12-09","close":2.3819},{"date":"2020-12-10","close":2.4905},{"date":"2020-12-11","close":2.3819},{"date":"2020-12-14","close":2.324},{"date":"2020-12-15","close":2.3675},{"date":"2020-12-16","close":2.3602},{"date":"2020-12-17","close":2.3457},{"date":"2020-12-18","close":2.3168},{"date":"2020-12-21","close":2.2444},{"date":"2020-12-22","close":2.2878},{"date":"2020-12-23","close":2.2951},{"date":"2020-12-24","close":2.2733},{"date":"2020-12-28","close":2.2878},{"date":"2020-12-29","close":2.3892},{"date":"2020-12-30","close":2.3675},{"date":"2020-12-31","close":2.324},{"date":"2021-01-04","close":2.1865},{"date":"2021-01-05","close":2.1647},{"date":"2021-01-06","close":2.1575},{"date":"2021-01-07","close":2.143},{"date":"2021-01-08","close":2.1503},{"date":"2021-01-11","close":2.0489},{"date":"2021-01-12","close":2.172},{"date":"2021-01-13","close":2.172},{"date":"2021-01-14","close":2.2227},{"date":"2021-01-15","close":2.143},{"date":"2021-01-19","close":2.1213},{"date":"2021-01-20","close":2.172},{"date":"2021-01-21","close":2.0851},{"date":"2021-01-22","close":2.0344},{"date":"2021-01-25","close":2.0055},{"date":"2021-01-26","close":2.0489},{"date":"2021-01-27","close":2.0996},{"date":"2021-01-28","close":2.0489},{"date":"2021-01-29","close":1.9475},{"date":"2021-02-01","close":2.0055},{"date":"2021-02-02","close":2.0127},{"date":"2021-02-03","close":2.0634},{"date":"2021-02-04","close":2.0779},{"date":"2021-02-05","close":2.1503},{"date":"2021-02-08","close":2.172},{"date":"2021-02-09","close":2.1937},{"date":"2021-02-10","close":2.1792},{"date":"2021-02-11","close":2.2299},{"date":"2021-02-12","close":2.1865},{"date":"2021-02-16","close":2.2806},{"date":"2021-02-17","close":2.2082},{"date":"2021-02-18","close":2.2371},{"date":"2021-02-19","close":2.2661},{"date":"2021-02-22","close":2.1068},{"date":"2021-02-23","close":2.0851},{"date":"2021-02-24","close":2.1213},{"date":"2021-02-25","close":2.0561},{"date":"2021-02-26","close":1.962},{"date":"2021-03-01","close":1.962},{"date":"2021-03-02","close":1.9475},{"date":"2021-03-03","close":1.9403},{"date":"2021-03-04","close":1.9693},{"date":"2021-03-05","close":1.9475},{"date":"2021-03-08","close":1.8389},{"date":"2021-03-09","close":1.8534},{"date":"2021-03-10","close":1.9982},{"date":"2021-03-11","close":2.0779},{"date":"2021-03-12","close":2.0851},{"date":"2021-03-15","close":2.2227},{"date":"2021-03-16","close":2.1792},{"date":"2021-03-17","close":2.1141},{"date":"2021-03-18","close":2.0489},{"date":"2021-03-19","close":2.0634},{"date":"2021-03-22","close":2.0923},{"date":"2021-03-23","close":2.0996},{"date":"2021-03-24","close":2.0344},{"date":"2021-03-25","close":2.0055},{"date":"2021-03-26","close":1.962},{"date":"2021-03-29","close":1.9765},{"date":"2021-03-30","close":1.991},{"date":"2021-03-31","close":1.9765},{"date":"2021-04-01","close":1.9837},{"date":"2021-04-05","close":1.9475},{"date":"2021-04-06","close":2.0199},{"date":"2021-04-07","close":1.962},{"date":"2021-04-08","close":2.0055},{"date":"2021-04-09","close":1.9548},{"date":"2021-04-12","close":1.9113},{"date":"2021-04-13","close":1.8679},{"date":"2021-04-14","close":1.8896},{"date":"2021-04-15","close":1.8462},{"date":"2021-04-16","close":1.9186},{"date":"2021-04-19","close":1.9186},{"date":"2021-04-20","close":1.8896},{"date":"2021-04-21","close":1.9041},{"date":"2021-04-22","close":1.8462},{"date":"2021-04-23","close":1.8462},{"date":"2021-04-26","close":1.8607},{"date":"2021-04-27","close":1.9475},{"date":"2021-04-28","close":1.9693},{"date":"2021-04-29","close":1.9548},{"date":"2021-04-30","close":1.8969},{"date":"2021-05-03","close":1.8389},{"date":"2021-05-04","close":1.8462},{"date":"2021-05-05","close":1.8389},{"date":"2021-05-06","close":1.9041},{"date":"2021-05-07","close":2.0199},{"date":"2021-05-10","close":2.0923},{"date":"2021-05-11","close":2.0634},{"date":"2021-05-12","close":2.0055},{"date":"2021-05-13","close":2.0706},{"date":"2021-05-14","close":2.1865},{"date":"2021-05-17","close":2.2661},{"date":"2021-05-18","close":2.2227},{"date":"2021-05-19","close":2.2009},{"date":"2021-05-20","close":2.2878},{"date":"2021-05-21","close":2.2516},{"date":"2021-05-24","close":2.2082},{"date":"2021-05-25","close":2.1358},{"date":"2021-05-26","close":2.1865},{"date":"2021-05-27","close":2.2733},{"date":"2021-05-28","close":2.4399},{"date":"2021-06-01","close":2.5412},{"date":"2021-06-02","close":2.6933},{"date":"2021-06-03","close":2.7077},{"date":"2021-06-04","close":2.7657},{"date":"2021-06-07","close":2.8525},{"date":"2021-06-08","close":2.7801},{"date":"2021-06-09","close":2.9829},{"date":"2021-06-10","close":2.9829},{"date":"2021-06-11","close":2.8163},{"date":"2021-06-14","close":2.8743},{"date":"2021-06-15","close":2.8381},{"date":"2021-06-16","close":2.8453},{"date":"2021-06-17","close":2.7584},{"date":"2021-06-18","close":2.7584},{"date":"2021-06-21","close":2.6353},{"date":"2021-06-22","close":2.6933},{"date":"2021-06-23","close":2.6643},{"date":"2021-06-24","close":2.6136},{"date":"2021-06-25","close":2.5123},{"date":"2021-06-28","close":2.4905},{"date":"2021-06-29","close":2.4037},{"date":"2021-06-30","close":2.353},{"date":"2021-07-01","close":2.3095},{"date":"2021-07-02","close":2.3313},{"date":"2021-07-06","close":2.2806},{"date":"2021-07-07","close":2.2661},{"date":"2021-07-08","close":2.2082},{"date":"2021-07-09","close":2.2589},{"date":"2021-07-12","close":2.4037},{"date":"2021-07-13","close":2.3964},{"date":"2021-07-14","close":2.3675},{"date":"2021-07-15","close":2.3457},{"date":"2021-07-16","close":2.2733},{"date":"2021-07-19","close":2.2009},{"date":"2021-07-20","close":2.1865},{"date":"2021-07-21","close":2.2878},{"date":"2021-07-22","close":2.2009},{"date":"2021-07-23","close":2.1792},{"date":"2021-07-26","close":2.2154},{"date":"2021-07-27","close":2.2589},{"date":"2021-07-28","close":2.2661},{"date":"2021-07-29","close":2.2661},{"date":"2021-07-30","close":2.2154},{"date":"2021-08-02","close":2.1792},{"date":"2021-08-03","close":2.2444},{"date":"2021-08-04","close":2.1937},{"date":"2021-08-05","close":2.2299},{"date":"2021-08-06","close":2.2444},{"date":"2021-08-09","close":2.2589},{"date":"2021-08-10","close":2.3892},{"date":"2021-08-11","close":2.3747},{"date":"2021-08-12","close":2.3747},{"date":"2021-08-13","close":2.3385},{"date":"2021-08-16","close":2.3313},{"date":"2021-08-17","close":2.3385},{"date":"2021-08-18","close":2.324},{"date":"2021-08-19","close":2.2733},{"date":"2021-08-20","close":2.3675},{"date":"2021-08-23","close":2.4688},{"date":"2021-08-24","close":2.6933},{"date":"2021-08-25","close":2.8163},{"date":"2021-08-26","close":2.8453},{"date":"2021-08-27","close":2.9901},{"date":"2021-08-30","close":3.2145},{"date":"2021-08-31","close":3.1494},{"date":"2021-09-01","close":3.0553},{"date":"2021-09-02","close":3.0408},{"date":"2021-09-03","close":3.0263},{"date":"2021-09-07","close":3.2363},{"date":"2021-09-08","close":3.1349},{"date":"2021-09-09","close":3.0553},{"date":"2021-09-10","close":3.0191},{"date":"2021-09-13","close":3.2435},{"date":"2021-09-14","close":3.0915},{"date":"2021-09-15","close":3.1059},{"date":"2021-09-16","close":3.0842},{"date":"2021-09-17","close":3.0553},{"date":"2021-09-20","close":2.6788},{"date":"2021-09-21","close":2.6209},{"date":"2021-09-22","close":2.6933},{"date":"2021-09-23","close":2.6788},{"date":"2021-09-24","close":2.6281},{"date":"2021-09-27","close":2.7295},{"date":"2021-09-28","close":2.6933},{"date":"2021-09-29","close":2.7439},{"date":"2021-09-30","close":2.8163},{"date":"2021-10-01","close":2.7946},{"date":"2021-10-04","close":2.7439},{"date":"2021-10-05","close":2.8091},{"date":"2021-10-06","close":2.8091},{"date":"2021-10-07","close":2.7512},{"date":"2021-10-08","close":2.7512},{"date":"2021-10-11","close":2.7222},{"date":"2021-10-12","close":2.7222},{"date":"2021-10-13","close":2.7222},{"date":"2021-10-14","close":2.7295},{"date":"2021-10-15","close":2.8019},{"date":"2021-10-18","close":2.8163},{"date":"2021-10-19","close":2.8525},{"date":"2021-10-20","close":3.1059},{"date":"2021-10-21","close":3.0046},{"date":"2021-10-22","close":2.9901},{"date":"2021-10-25","close":3.1566},{"date":"2021-10-26","close":3.1277},{"date":"2021-10-27","close":2.9249},{"date":"2021-10-28","close":2.9177},{"date":"2021-10-29","close":2.7512},{"date":"2021-11-01","close":2.7657},{"date":"2021-11-02","close":2.7874},{"date":"2021-11-03","close":2.896},{"date":"2021-11-04","close":2.7946},{"date":"2021-11-05","close":2.7295},{"date":"2021-11-08","close":2.8308},{"date":"2021-11-09","close":2.9105},{"date":"2021-11-10","close":2.9467},{"date":"2021-11-11","close":2.9105},{"date":"2021-11-12","close":2.8887},{"date":"2021-11-15","close":2.7946},{"date":"2021-11-16","close":2.6064},{"date":"2021-11-17","close":2.4688},{"date":"2021-11-18","close":2.4833},{"date":"2021-11-19","close":2.3168},{"date":"2021-11-22","close":2.2009},{"date":"2021-11-23","close":2.2227},{"date":"2021-11-24","close":2.1285},{"date":"2021-11-26","close":2.0851},{"date":"2021-11-29","close":2.0417},{"date":"2021-11-30","close":2.1503},{"date":"2021-12-01","close":2.2227},{"date":"2021-12-02","close":2.4326},{"date":"2021-12-03","close":2.2371},{"date":"2021-12-06","close":2.2951},{"date":"2021-12-07","close":2.3095},{"date":"2021-12-08","close":2.3385},{"date":"2021-12-09","close":2.2806},{"date":"2021-12-10","close":2.2516},{"date":"2021-12-13","close":2.143},{"date":"2021-12-14","close":2.1575},{"date":"2021-12-15","close":2.2082},{"date":"2021-12-16","close":2.2733},{"date":"2021-12-17","close":2.2009},{"date":"2021-12-20","close":2.2299},{"date":"2021-12-21","close":2.2154},{"date":"2021-12-22","close":2.2589},{"date":"2021-12-23","close":2.3168},{"date":"2021-12-27","close":2.3892},{"date":"2021-12-28","close":2.3095},{"date":"2021-12-29","close":2.3747},{"date":"2021-12-30","close":2.3313},{"date":"2021-12-31","close":2.2806},{"date":"2022-01-03","close":2.3095},{"date":"2022-01-04","close":2.2516},{"date":"2022-01-05","close":2.1503},{"date":"2022-01-06","close":2.2009},{"date":"2022-01-07","close":2.2589},{"date":"2022-01-10","close":2.2371},{"date":"2022-01-11","close":2.2878},{"date":"2022-01-12","close":2.324},{"date":"2022-01-13","close":2.324},{"date":"2022-01-14","close":2.3819},{"date":"2022-01-18","close":2.2371},{"date":"2022-01-19","close":2.2371},{"date":"2022-01-20","close":2.2154},{"date":"2022-01-21","close":2.1285},{"date":"2022-01-24","close":2.0561},{"date":"2022-01-25","close":2.1285},{"date":"2022-01-26","close":2.1285},{"date":"2022-01-27","close":2.1213},{"date":"2022-01-28","close":2.3457},{"date":"2022-01-31","close":2.4543},{"date":"2022-02-01","close":2.4109},{"date":"2022-02-02","close":2.3457},{"date":"2022-02-03","close":2.3313},{"date":"2022-02-04","close":2.324},{"date":"2022-02-07","close":2.3168},{"date":"2022-02-08","close":2.3023},{"date":"2022-02-09","close":2.2661},{"date":"2022-02-10","close":2.2371},{"date":"2022-02-11","close":2.3023},{"date":"2022-02-14","close":2.2733},{"date":"2022-02-15","close":2.3095},{"date":"2022-02-16","close":2.4833},{"date":"2022-02-17","close":2.4471},{"date":"2022-02-18","close":2.5412},{"date":"2022-02-22","close":2.5991},{"date":"2022-02-23","close":2.6064},{"date":"2022-02-24","close":2.4616},{"date":"2022-02-25","close":2.505},{"date":"2022-02-28","close":2.3385},{"date":"2022-03-01","close":2.2733},{"date":"2022-03-02","close":2.3819},{"date":"2022-03-03","close":2.3747},{"date":"2022-03-04","close":2.1937},{"date":"2022-03-07","close":2.1285},{"date":"2022-03-08","close":2.2154},{"date":"2022-03-09","close":2.3457},{"date":"2022-03-10","close":2.4326},{"date":"2022-03-11","close":2.3819},{"date":"2022-03-14","close":2.3385},{"date":"2022-03-15","close":2.3457},{"date":"2022-03-16","close":2.4471},{"date":"2022-03-17","close":2.4616},{"date":"2022-03-18","close":2.4905},{"date":"2022-03-21","close":2.505},{"date":"2022-03-22","close":2.5412},{"date":"2022-03-23","close":2.5123},{"date":"2022-03-24","close":2.6498},{"date":"2022-03-25","close":2.6064},{"date":"2022-03-28","close":2.6064},{"date":"2022-03-29","close":2.5774},{"date":"2022-03-30","close":2.5847},{"date":"2022-03-31","close":2.5702},{"date":"2022-04-01","close":2.6715},{"date":"2022-04-04","close":2.6281},{"date":"2022-04-05","close":2.5702},{"date":"2022-04-06","close":2.505},{"date":"2022-04-07","close":2.4761},{"date":"2022-04-08","close":2.4833},{"date":"2022-04-11","close":2.3892},{"date":"2022-04-12","close":2.3023},{"date":"2022-04-13","close":2.3023},{"date":"2022-04-14","close":2.3675},{"date":"2022-04-18","close":2.353},{"date":"2022-04-19","close":2.4037},{"date":"2022-04-20","close":2.4543},{"date":"2022-04-21","close":2.2951},{"date":"2022-04-22","close":2.2227},{"date":"2022-04-25","close":2.2299},{"date":"2022-04-26","close":2.1213},{"date":"2022-04-27","close":2.1503},{"date":"2022-04-28","close":2.2009},{"date":"2022-04-29","close":2.1503},{"date":"2022-05-02","close":2.0779},{"date":"2022-05-03","close":2.1937},{"date":"2022-05-04","close":2.2516},{"date":"2022-05-05","close":2.1503},{"date":"2022-05-06","close":2.1503},{"date":"2022-05-09","close":2.0199},{"date":"2022-05-10","close":1.9982},{"date":"2022-05-11","close":2.0561},{"date":"2022-05-12","close":2.0561},{"date":"2022-05-13","close":2.1285},{"date":"2022-05-16","close":2.2444},{"date":"2022-05-17","close":2.2589},{"date":"2022-05-18","close":2.172},{"date":"2022-05-19","close":2.2154},{"date":"2022-05-20","close":2.1503},{"date":"2022-05-23","close":2.2516},{"date":"2022-05-24","close":2.2806},{"date":"2022-05-25","close":2.2589},{"date":"2022-05-26","close":2.3023},{"date":"2022-05-27","close":2.2733},{"date":"2022-05-31","close":2.2154},{"date":"2022-06-01","close":2.143},{"date":"2022-06-02","close":2.1647},{"date":"2022-06-03","close":2.2009},{"date":"2022-06-06","close":2.1213},{"date":"2022-06-07","close":2.1068},{"date":"2022-06-08","close":2.0417},{"date":"2022-06-09","close":1.9041},{"date":"2022-06-10","close":1.8679},{"date":"2022-06-13","close":1.7521},{"date":"2022-06-14","close":1.81},{"date":"2022-06-15","close":1.8896},{"date":"2022-06-16","close":1.8462},{"date":"2022-06-17","close":1.8534},{"date":"2022-06-21","close":1.8389},{"date":"2022-06-22","close":1.8824},{"date":"2022-06-23","close":1.8172},{"date":"2022-06-24","close":1.7883},{"date":"2022-06-27","close":1.7955},{"date":"2022-06-28","close":1.8027},{"date":"2022-06-29","close":1.8027},{"date":"2022-06-30","close":1.7303},{"date":"2022-07-01","close":1.7738},{"date":"2022-07-05","close":1.7159},{"date":"2022-07-06","close":1.6797},{"date":"2022-07-07","close":1.6652},{"date":"2022-07-08","close":1.7231},{"date":"2022-07-11","close":1.6579},{"date":"2022-07-12","close":1.6145},{"date":"2022-07-13","close":1.6073},{"date":"2022-07-14","close":1.5566},{"date":"2022-07-15","close":1.6},{"date":"2022-07-18","close":1.6652},{"date":"2022-07-19","close":1.6869},{"date":"2022-07-20","close":1.6362},{"date":"2022-07-21","close":1.5638},{"date":"2022-07-22","close":1.6815},{"date":"2022-07-25","close":1.7733},{"date":"2022-07-26","close":1.7503},{"date":"2022-07-27","close":1.865},{"date":"2022-07-28","close":1.9414},{"date":"2022-07-29","close":2.0484},{"date":"2022-08-01","close":2.0102},{"date":"2022-08-02","close":2.0408},{"date":"2022-08-03","close":2.0331},{"date":"2022-08-04","close":1.9796},{"date":"2022-08-05","close":2.0637},{"date":"2022-08-08","close":2.1325},{"date":"2022-08-09","close":2.0255},{"date":"2022-08-10","close":2.0713},{"date":"2022-08-11","close":2.1478},{"date":"2022-08-12","close":2.2089},{"date":"2022-08-15","close":2.2395},{"date":"2022-08-16","close":2.2089},{"date":"2022-08-17","close":2.2166},{"date":"2022-08-18","close":2.2466},{"date":"2022-08-19","close":2.1081},{"date":"2022-08-22","close":2.1619},{"date":"2022-08-23","close":2.2543},{"date":"2022-08-24","close":2.3697},{"date":"2022-08-25","close":2.4081},{"date":"2022-08-26","close":2.3928},{"date":"2022-08-29","close":2.4389},{"date":"2022-08-30","close":2.4389},{"date":"2022-08-31","close":2.2697},{"date":"2022-09-01","close":2.3389},{"date":"2022-09-02","close":2.4235},{"date":"2022-09-06","close":2.362},{"date":"2022-09-07","close":2.5159},{"date":"2022-09-08","close":2.5005},{"date":"2022-09-09","close":2.5928},{"date":"2022-09-12","close":2.5543},{"date":"2022-09-13","close":2.4928},{"date":"2022-09-14","close":2.5312},{"date":"2022-09-15","close":2.4158},{"date":"2022-09-16","close":2.4466},{"date":"2022-09-19","close":2.5543},{"date":"2022-09-20","close":2.5851},{"date":"2022-09-21","close":2.5159},{"date":"2022-09-22","close":2.5082},{"date":"2022-09-23","close":2.3371},{"date":"2022-09-26","close":2.2597},{"date":"2022-09-27","close":2.2752},{"date":"2022-09-28","close":2.3139},{"date":"2022-09-29","close":2.3449},{"date":"2022-09-30","close":2.3294},{"date":"2022-10-03","close":2.4842},{"date":"2022-10-04","close":2.5461},{"date":"2022-10-05","close":2.5151},{"date":"2022-10-06","close":2.4764},{"date":"2022-10-07","close":2.4145},{"date":"2022-10-10","close":2.4068},{"date":"2022-10-11","close":2.3449},{"date":"2022-10-12","close":2.2907},{"date":"2022-10-13","close":2.3371},{"date":"2022-10-14","close":2.2907},{"date":"2022-10-17","close":2.3526},{"date":"2022-10-18","close":2.3526},{"date":"2022-10-19","close":2.3217},{"date":"2022-10-20","close":2.3294},{"date":"2022-10-21","close":2.436},{"date":"2022-10-24","close":2.3582},{"date":"2022-10-25","close":2.4127},{"date":"2022-10-26","close":2.3815},{"date":"2022-10-27","close":2.4205},{"date":"2022-10-28","close":2.3504},{"date":"2022-10-31","close":2.3426},{"date":"2022-11-01","close":2.5294},{"date":"2022-11-02","close":2.436},{"date":"2022-11-03","close":2.436},{"date":"2022-11-04","close":2.4516},{"date":"2022-11-07","close":2.3893},{"date":"2022-11-08","close":2.3971},{"date":"2022-11-09","close":2.2414},{"date":"2022-11-10","close":2.1792},{"date":"2022-11-11","close":2.2337},{"date":"2022-11-14","close":2.2103},{"date":"2022-11-15","close":2.1558},{"date":"2022-11-16","close":2.1014},{"date":"2022-11-17","close":2.1091},{"date":"2022-11-18","close":2.1091},{"date":"2022-11-21","close":2.1014},{"date":"2022-11-22","close":2.1325},{"date":"2022-11-23","close":2.366},{"date":"2022-11-25","close":2.5148},{"date":"2022-11-28","close":2.5853},{"date":"2022-11-29","close":2.5148},{"date":"2022-11-30","close":2.5305},{"date":"2022-12-01","close":2.4991},{"date":"2022-12-02","close":2.413},{"date":"2022-12-05","close":2.2719},{"date":"2022-12-06","close":2.2563},{"date":"2022-12-07","close":2.3581},{"date":"2022-12-08","close":2.2014},{"date":"2022-12-09","close":2.1701},{"date":"2022-12-12","close":2.2563},{"date":"2022-12-13","close":2.2328},{"date":"2022-12-14","close":2.2484},{"date":"2022-12-15","close":2.2563},{"date":"2022-12-16","close":2.2641},{"date":"2022-12-19","close":2.366},{"date":"2022-12-20","close":2.5775},{"date":"2022-12-21","close":2.6872},{"date":"2022-12-22","close":2.7968},{"date":"2022-12-23","close":2.833},{"date":"2022-12-27","close":2.8881},{"date":"2022-12-28","close":2.9668},{"date":"2022-12-29","close":2.9904},{"date":"2022-12-30","close":3.0691},{"date":"2023-01-03","close":2.9039},{"date":"2023-01-04","close":3.0534},{"date":"2023-01-05","close":3.2265},{"date":"2023-01-06","close":3.2973},{"date":"2023-01-09","close":3.3446},{"date":"2023-01-10","close":3.3052},{"date":"2023-01-11","close":3.5728},{"date":"2023-01-12","close":3.6436},{"date":"2023-01-13","close":3.6672},{"date":"2023-01-17","close":3.8718},{"date":"2023-01-18","close":3.5177},{"date":"2023-01-19","close":3.5964},{"date":"2023-01-20","close":3.7616},{"date":"2023-01-23","close":3.6908},{"date":"2023-01-24","close":3.6672},{"date":"2023-01-25","close":3.7695},{"date":"2023-01-26","close":3.7774},{"date":"2023-01-27","close":3.6436},{"date":"2023-01-30","close":3.5019},{"date":"2023-01-31","close":3.6593},{"date":"2023-02-01","close":3.5649},{"date":"2023-02-02","close":3.557},{"date":"2023-02-03","close":3.376},{"date":"2023-02-06","close":3.439},{"date":"2023-02-07","close":3.4233},{"date":"2023-02-08","close":3.4862},{"date":"2023-02-09","close":3.4154},{"date":"2023-02-10","close":3.439},{"date":"2023-02-13","close":3.6436},{"date":"2023-02-14","close":3.7144},{"date":"2023-02-15","close":3.6515},{"date":"2023-02-16","close":3.8089},{"date":"2023-02-17","close":3.6515},{"date":"2023-02-21","close":3.6672},{"date":"2023-02-22","close":3.6121},{"date":"2023-02-23","close":3.7695},{"date":"2023-02-24","close":3.9662},{"date":"2023-02-27","close":4.0371},{"date":"2023-02-28","close":4.0213},{"date":"2023-03-01","close":4.0686},{"date":"2023-03-02","close":3.801},{"date":"2023-03-03","close":3.9033},{"date":"2023-03-06","close":4.0056},{"date":"2023-03-07","close":3.8482},{"date":"2023-03-08","close":4.0922},{"date":"2023-03-09","close":3.8797},{"date":"2023-03-10","close":3.5964},{"date":"2023-03-13","close":3.4154},{"date":"2023-03-14","close":3.3524},{"date":"2023-03-15","close":3.0927},{"date":"2023-03-16","close":3.258},{"date":"2023-03-17","close":3.0691},{"date":"2023-03-20","close":2.9668},{"date":"2023-03-21","close":3.2029},{"date":"2023-03-22","close":3.1321},{"date":"2023-03-23","close":3.014},{"date":"2023-03-24","close":3.0534},{"date":"2023-03-27","close":3.1872},{"date":"2023-03-28","close":3.2423},{"date":"2023-03-29","close":3.3052},{"date":"2023-03-30","close":3.2737},{"date":"2023-03-31","close":3.0849},{"date":"2023-04-03","close":3.1793},{"date":"2023-04-04","close":3.1242},{"date":"2023-04-05","close":3.1242},{"date":"2023-04-06","close":3.0849},{"date":"2023-04-10","close":3.258},{"date":"2023-04-11","close":3.4941},{"date":"2023-04-12","close":3.62},{"date":"2023-04-13","close":3.6751},{"date":"2023-04-14","close":3.8561},{"date":"2023-04-17","close":3.9505},{"date":"2023-04-18","close":3.8482},{"date":"2023-04-19","close":3.557},{"date":"2023-04-20","close":3.6279},{"date":"2023-04-21","close":3.5098},{"date":"2023-04-24","close":3.5256},{"date":"2023-04-25","close":3.4783},{"date":"2023-04-26","close":3.4626},{"date":"2023-04-27","close":3.3996},{"date":"2023-04-28","close":3.3682},{"date":"2023-05-01","close":3.2737},{"date":"2023-05-02","close":3.2265},{"date":"2023-05-03","close":3.1478},{"date":"2023-05-04","close":3.0455},{"date":"2023-05-05","close":3.258},{"date":"2023-05-08","close":3.3367},{"date":"2023-05-09","close":3.3839},{"date":"2023-05-10","close":3.4547},{"date":"2023-05-11","close":3.5728},{"date":"2023-05-12","close":3.5964},{"date":"2023-05-15","close":3.5885},{"date":"2023-05-16","close":3.3996},{"date":"2023-05-17","close":3.5256},{"date":"2023-05-18","close":3.3839},{"date":"2023-05-19","close":3.3918},{"date":"2023-05-22","close":3.3288},{"date":"2023-05-23","close":3.4311},{"date":"2023-05-24","close":3.4705},{"date":"2023-05-25","close":3.4154},{"date":"2023-05-26","close":3.4626},{"date":"2023-05-30","close":3.5256},{"date":"2023-05-31","close":3.4469},{"date":"2023-06-01","close":3.5728},{"date":"2023-06-02","close":3.5492},{"date":"2023-06-05","close":3.6751},{"date":"2023-06-06","close":4.1236},{"date":"2023-06-07","close":4.281},{"date":"2023-06-08","close":4.1236},{"date":"2023-06-09","close":4.2338},{"date":"2023-06-12","close":4.2023},{"date":"2023-06-13","close":4.2496},{"date":"2023-06-14","close":4.3282},{"date":"2023-06-15","close":4.3833},{"date":"2023-06-16","close":4.6352},{"date":"2023-06-20","close":4.8162},{"date":"2023-06-21","close":4.9342},{"date":"2023-06-22","close":4.706},{"date":"2023-06-23","close":4.8004},{"date":"2023-06-26","close":4.9657},{"date":"2023-06-27","close":4.8004},{"date":"2023-06-28","close":4.8319},{"date":"2023-06-29","close":4.8712},{"date":"2023-06-30","close":4.824},{"date":"2023-07-03","close":4.8712},{"date":"2023-07-05","close":4.8634},{"date":"2023-07-06","close":4.4463},{"date":"2023-07-07","close":4.6588},{"date":"2023-07-10","close":4.5801},{"date":"2023-07-11","close":4.5879},{"date":"2023-07-12","close":4.6352},{"date":"2023-07-13","close":4.7217},{"date":"2023-07-14","close":4.4148},{"date":"2023-07-17","close":4.7296},{"date":"2023-07-18","close":4.6981},{"date":"2023-07-19","close":4.5171},{"date":"2023-07-20","close":4.6352},{"date":"2023-07-21","close":4.7933},{"date":"2023-07-24","close":4.7059},{"date":"2023-07-25","close":4.69},{"date":"2023-07-26","close":4.7933},{"date":"2023-07-27","close":4.3959},{"date":"2023-07-28","close":4.5151},{"date":"2023-07-31","close":4.4992},{"date":"2023-08-01","close":4.3641},{"date":"2023-08-02","close":4.1654},{"date":"2023-08-03","close":4.0779},{"date":"2023-08-04","close":4.1892},{"date":"2023-08-07","close":4.1495},{"date":"2023-08-08","close":4.3164},{"date":"2023-08-09","close":4.2369},{"date":"2023-08-10","close":4.3164},{"date":"2023-08-11","close":4.3519},{"date":"2023-08-14","close":4.2954},{"date":"2023-08-15","close":4.1824},{"date":"2023-08-16","close":4.1904},{"date":"2023-08-17","close":3.9805},{"date":"2023-08-18","close":3.9805},{"date":"2023-08-21","close":3.9401},{"date":"2023-08-22","close":4.0451},{"date":"2023-08-23","close":4.1824},{"date":"2023-08-24","close":4.1529},{"date":"2023-08-25","close":4.456},{"date":"2023-08-28","close":4.7754},{"date":"2023-08-29","close":4.8901},{"date":"2023-08-30","close":4.7099},{"date":"2023-08-31","close":4.6853},{"date":"2023-09-01","close":4.4969},{"date":"2023-09-05","close":4.3658},{"date":"2023-09-06","close":4.374},{"date":"2023-09-07","close":4.3413},{"date":"2023-09-08","close":4.03},{"date":"2023-09-11","close":4.0054},{"date":"2023-09-12","close":4.1119},{"date":"2023-09-13","close":4.0874},{"date":"2023-09-14","close":4.1856},{"date":"2023-09-15","close":4.1447},{"date":"2023-09-18","close":4.2594},{"date":"2023-09-19","close":4.1365},{"date":"2023-09-20","close":4.0218},{"date":"2023-09-21","close":3.9645},{"date":"2023-09-22","close":3.8662},{"date":"2023-09-25","close":3.7351},{"date":"2023-09-26","close":3.6368},{"date":"2023-09-27","close":3.6041},{"date":"2023-09-28","close":3.6739},{"date":"2023-09-29","close":3.4495},{"date":"2023-10-02","close":3.4412},{"date":"2023-10-03","close":3.3414},{"date":"2023-10-04","close":3.3913},{"date":"2023-10-05","close":3.516},{"date":"2023-10-06","close":3.5575},{"date":"2023-10-09","close":3.5243},{"date":"2023-10-10","close":3.4495},{"date":"2023-10-11","close":3.5409},{"date":"2023-10-12","close":3.5243},{"date":"2023-10-13","close":3.4079},{"date":"2023-10-16","close":3.4827},{"date":"2023-10-17","close":3.5825},{"date":"2023-10-18","close":3.516},{"date":"2023-10-19","close":3.4079},{"date":"2023-10-20","close":3.3165},{"date":"2023-10-23","close":3.3248},{"date":"2023-10-24","close":3.2001},{"date":"2023-10-25","close":3.4162},{"date":"2023-10-26","close":3.516},{"date":"2023-10-27","close":3.4495},{"date":"2023-10-30","close":3.2417},{"date":"2023-10-31","close":3.2583},{"date":"2023-11-01","close":3.5077},{"date":"2023-11-02","close":3.5825},{"date":"2023-11-03","close":3.6407},{"date":"2023-11-06","close":3.5742},{"date":"2023-11-07","close":3.5658},{"date":"2023-11-08","close":3.4162},{"date":"2023-11-09","close":3.4661},{"date":"2023-11-10","close":3.4993},{"date":"2023-11-13","close":3.4744},{"date":"2023-11-14","close":3.5658},{"date":"2023-11-15","close":3.516},{"date":"2023-11-16","close":3.5326},{"date":"2023-11-17","close":3.6656},{"date":"2023-11-20","close":4.3472},{"date":"2023-11-21","close":4.156},{"date":"2023-11-22","close":3.6323},{"date":"2023-11-24","close":4.3555},{"date":"2023-11-27","close":4.7046},{"date":"2023-11-28","close":4.4137},{"date":"2023-11-29","close":4.663},{"date":"2023-11-30","close":4.6464},{"date":"2023-12-01","close":4.555},{"date":"2023-12-04","close":4.4386},{"date":"2023-12-05","close":4.5467},{"date":"2023-12-06","close":4.4137},{"date":"2023-12-07","close":4.3555},{"date":"2023-12-08","close":4.4386},{"date":"2023-12-11","close":4.4635},{"date":"2023-12-12","close":4.3555},{"date":"2023-12-13","close":4.5965},{"date":"2023-12-14","close":4.5134},{"date":"2023-12-15","close":4.3389},{"date":"2023-12-18","close":4.4054},{"date":"2023-12-19","close":4.2391},{"date":"2023-12-20","close":4.4469},{"date":"2023-12-21","close":4.6215},{"date":"2023-12-22","close":4.7711},{"date":"2023-12-26","close":4.7046},{"date":"2023-12-27","close":4.7295},{"date":"2023-12-28","close":4.5716},{"date":"2023-12-29","close":4.5217},{"date":"2024-01-02","close":4.3638},{"date":"2024-01-03","close":4.289},{"date":"2024-01-04","close":4.1144},{"date":"2024-01-05","close":4.0978},{"date":"2024-01-08","close":4.1892},{"date":"2024-01-09","close":3.9066},{"date":"2024-01-10","close":4.0147},{"date":"2024-01-11","close":3.9898},{"date":"2024-01-12","close":4.0313},{"date":"2024-01-16","close":3.9149},{"date":"2024-01-17","close":4.1061},{"date":"2024-01-18","close":4.1643},{"date":"2024-01-19","close":4.3555},{"date":"2024-01-22","close":4.6381},{"date":"2024-01-23","close":4.6132},{"date":"2024-01-24","close":4.688},{"date":"2024-01-25","close":5.0454},{"date":"2024-01-26","close":5.2698},{"date":"2024-01-29","close":5.0703},{"date":"2024-01-30","close":4.9872},{"date":"2024-01-31","close":5.0121},{"date":"2024-02-01","close":5.0288},{"date":"2024-02-02","close":5.0703},{"date":"2024-02-05","close":4.7461},{"date":"2024-02-06","close":4.7628},{"date":"2024-02-07","close":4.4054},{"date":"2024-02-08","close":4.1976},{"date":"2024-02-09","close":4.4802},{"date":"2024-02-12","close":4.4635},{"date":"2024-02-13","close":4.4469},{"date":"2024-02-14","close":4.5799},{"date":"2024-02-15","close":4.7046},{"date":"2024-02-16","close":4.7794},{"date":"2024-02-20","close":4.8376},{"date":"2024-02-21","close":4.7545},{"date":"2024-02-22","close":5.0204},{"date":"2024-02-23","close":5.1451},{"date":"2024-02-26","close":5.2615},{"date":"2024-02-27","close":5.0869},{"date":"2024-02-28","close":5.0953},{"date":"2024-02-29","close":5.2698},{"date":"2024-03-01","close":5.2864},{"date":"2024-03-04","close":5.436},{"date":"2024-03-05","close":5.328},{"date":"2024-03-06","close":6.0262},{"date":"2024-03-07","close":6.2756},{"date":"2024-03-08","close":6.219},{"date":"2024-03-11","close":5.9068},{"date":"2024-03-12","close":6.1684},{"date":"2024-03-13","close":6.6072},{"date":"2024-03-14","close":6.3878},{"date":"2024-03-15","close":6.6156},{"date":"2024-03-18","close":6.7928},{"date":"2024-03-19","close":6.6916},{"date":"2024-03-20","close":6.911},{"date":"2024-03-21","close":7.0291},{"date":"2024-03-22","close":7.1472},{"date":"2024-03-25","close":7.1472},{"date":"2024-03-26","close":7.0207},{"date":"2024-03-27","close":7.1725},{"date":"2024-03-28","close":7.1557},{"date":"2024-04-01","close":7.1135},{"date":"2024-04-02","close":6.8181},{"date":"2024-04-03","close":7.4004},{"date":"2024-04-04","close":7.2822},{"date":"2024-04-05","close":7.7379},{"date":"2024-04-08","close":7.7548},{"date":"2024-04-09","close":7.7463},{"date":"2024-04-10","close":7.5101},{"date":"2024-04-11","close":7.6029},{"date":"2024-04-12","close":7.3329},{"date":"2024-04-15","close":6.8688},{"date":"2024-04-16","close":6.911},{"date":"2024-04-17","close":6.7759},{"date":"2024-04-18","close":6.8097},{"date":"2024-04-19","close":7.2316},{"date":"2024-04-22","close":7.9151},{"date":"2024-04-23","close":7.932},{"date":"2024-04-24","close":7.4679},{"date":"2024-04-25","close":7.5607},{"date":"2024-04-26","close":7.8054},{"date":"2024-04-29","close":7.9151},{"date":"2024-04-30","close":8.067},{"date":"2024-05-01","close":8.1683},{"date":"2024-05-02","close":8.1008},{"date":"2024-05-03","close":8.8518},{"date":"2024-05-06","close":9.5943},{"date":"2024-05-07","close":9.2906},{"date":"2024-05-08","close":9.434},{"date":"2024-05-09","close":9.4087},{"date":"2024-05-10","close":9.1977},{"date":"2024-05-13","close":9.088},{"date":"2024-05-14","close":9.4846},{"date":"2024-05-15","close":9.8137},{"date":"2024-05-16","close":9.7125},{"date":"2024-05-17","close":9.6703},{"date":"2024-05-20","close":9.8728},{"date":"2024-05-21","close":9.5521},{"date":"2024-05-22","close":9.029},{"date":"2024-05-23","close":8.1176},{"date":"2024-05-24","close":8.3033},{"date":"2024-05-28","close":8.4045},{"date":"2024-05-29","close":8.6324},{"date":"2024-05-30","close":9.5775},{"date":"2024-05-31","close":9.5268},{"date":"2024-06-03","close":9.434},{"date":"2024-06-04","close":8.6914},{"date":"2024-06-05","close":8.6661},{"date":"2024-06-06","close":8.1429},{"date":"2024-06-07","close":8.2526},{"date":"2024-06-10","close":8.7177},{"date":"2024-06-11","close":8.5232},{"date":"2024-06-12","close":8.815},{"date":"2024-06-13","close":9.4604},{"date":"2024-06-14","close":9.2659},{"date":"2024-06-17","close":9.036},{"date":"2024-06-18","close":9.257},{"date":"2024-06-20","close":8.4878},{"date":"2024-06-21","close":8.3022},{"date":"2024-06-24","close":8.2491},{"date":"2024-06-25","close":8.311},{"date":"2024-06-26","close":8.0634},{"date":"2024-06-27","close":8.4083},{"date":"2024-06-28","close":8.1784},{"date":"2024-07-01","close":7.6479},{"date":"2024-07-02","close":7.8247},{"date":"2024-07-03","close":7.8512},{"date":"2024-07-05","close":7.8247},{"date":"2024-07-08","close":8.1607},{"date":"2024-07-09","close":8.4083},{"date":"2024-07-10","close":8.6028},{"date":"2024-07-11","close":8.5144},{"date":"2024-07-12","close":8.4259},{"date":"2024-07-15","close":8.2036},{"date":"2024-07-16","close":8.4734},{"date":"2024-07-17","close":7.9711},{"date":"2024-07-18","close":7.8781},{"date":"2024-07-19","close":8.092},{"date":"2024-07-22","close":8.0455},{"date":"2024-07-23","close":8.5292},{"date":"2024-07-24","close":8.2036},{"date":"2024-07-25","close":8.0083},{"date":"2024-07-26","close":8.1478},{"date":"2024-07-29","close":7.9432},{"date":"2024-07-30","close":7.9618},{"date":"2024-07-31","close":8.5385},{"date":"2024-08-01","close":8.3897},{"date":"2024-08-02","close":7.722},{"date":"2024-08-05","close":7.7319},{"date":"2024-08-06","close":8.1559},{"date":"2024-08-07","close":8.0179},{"date":"2024-08-08","close":8.7674},{"date":"2024-08-09","close":9.1224},{"date":"2024-08-12","close":9.3197},{"date":"2024-08-13","close":9.4676},{"date":"2024-08-14","close":9.8029},{"date":"2024-08-15","close":10.2664},{"date":"2024-08-16","close":10.0001},{"date":"2024-08-19","close":10.2566},{"date":"2024-08-20","close":10.1678},{"date":"2024-08-21","close":9.9114},{"date":"2024-08-22","close":9.3098},{"date":"2024-08-23","close":9.5465},{"date":"2024-08-26","close":9.1914},{"date":"2024-08-27","close":9.3295},{"date":"2024-08-28","close":9.3295},{"date":"2024-08-29","close":9.8621},{"date":"2024-08-30","close":10.0988},{"date":"2024-09-03","close":10.2861},{"date":"2024-09-04","close":11.3118},{"date":"2024-09-05","close":11.1441},{"date":"2024-09-06","close":10.8483},{"date":"2024-09-09","close":10.9074},{"date":"2024-09-10","close":10.582},{"date":"2024-09-11","close":10.7792},{"date":"2024-09-12","close":10.937},{"date":"2024-09-13","close":11.1836},{"date":"2024-09-16","close":11.1737},{"date":"2024-09-17","close":11.1836},{"date":"2024-09-18","close":11.5879},{"date":"2024-09-19","close":11.8739},{"date":"2024-09-20","close":11.6866},{"date":"2024-09-23","close":11.4104},{"date":"2024-09-24","close":11.2625},{"date":"2024-09-25","close":10.7595},{"date":"2024-09-26","close":10.5919},{"date":"2024-09-27","close":10.7694},{"date":"2024-09-30","close":10.227},{"date":"2024-10-01","close":10.3453},{"date":"2024-10-02","close":10.3059},{"date":"2024-10-03","close":10.937},{"date":"2024-10-04","close":10.9765},{"date":"2024-10-07","close":10.6609},{"date":"2024-10-08","close":11.1639},{"date":"2024-10-09","close":11.5485},{"date":"2024-10-10","close":11.7753},{"date":"2024-10-11","close":12.1797},{"date":"2024-10-14","close":11.8542},{"date":"2024-10-15","close":11.8739},{"date":"2024-10-16","close":11.1836},{"date":"2024-10-17","close":11.1639},{"date":"2024-10-18","close":11.4006},{"date":"2024-10-21","close":11.4992},{"date":"2024-10-22","close":11.4301},{"date":"2024-10-23","close":11.1737},{"date":"2024-10-24","close":12.1994},{"date":"2024-10-25","close":13.2645},{"date":"2024-10-28","close":13.6195},{"date":"2024-10-29","close":13.6688},{"date":"2024-10-30","close":13.3828},{"date":"2024-10-31","close":13.5801},{"date":"2024-11-01","close":13.5899},{"date":"2024-11-04","close":13.5209},{"date":"2024-11-05","close":13.9055},{"date":"2024-11-06","close":15.0791},{"date":"2024-11-07","close":15.5525},{"date":"2024-11-08","close":15.158},{"date":"2024-11-11","close":15.3552},{"date":"2024-11-12","close":15.5426},{"date":"2024-11-13","close":15.9568},{"date":"2024-11-14","close":15.8188},{"date":"2024-11-15","close":16.0259},{"date":"2024-11-18","close":17.4361},{"date":"2024-11-19","close":17.0022},{"date":"2024-11-20","close":17.3277},{"date":"2024-11-21","close":16.1738},{"date":"2024-11-22","close":16.3217},{"date":"2024-11-25","close":16.2724},{"date":"2024-11-26","close":16.657},{"date":"2024-11-27","close":16.1343},{"date":"2024-11-29","close":16.3513},{"date":"2024-12-02","close":17.1403},{"date":"2024-12-03","close":17.0022},{"date":"2024-12-04","close":16.085},{"date":"2024-12-05","close":16.4992},{"date":"2024-12-06","close":17.0318},{"date":"2024-12-09","close":17.1797},{"date":"2024-12-10","close":16.3908},{"date":"2024-12-11","close":17.1501},{"date":"2024-12-12","close":17.1107},{"date":"2024-12-13","close":16.9825},{"date":"2024-12-16","close":18.9549},{"date":"2024-12-17","close":18.945},{"date":"2024-12-18","close":17.1797},{"date":"2024-12-19","close":16.6472},{"date":"2024-12-20","close":18.0476},{"date":"2024-12-23","close":18.2251},{"date":"2024-12-24","close":19.1916},{"date":"2024-12-26","close":19.2902},{"date":"2024-12-27","close":19.4085},{"date":"2024-12-30","close":18.7872},{"date":"2024-12-31","close":18.7971},{"date":"2025-01-02","close":21.4697},{"date":"2025-01-03","close":21.953},{"date":"2025-01-06","close":22.949},{"date":"2025-01-07","close":22.6433},{"date":"2025-01-08","close":22.1403},{"date":"2025-01-10","close":23.097},{"date":"2025-01-13","close":21.3711},{"date":"2025-01-14","close":22.7715},{"date":"2025-01-15","close":23.0477},{"date":"2025-01-16","close":22.4066},{"date":"2025-01-17","close":21.5881},{"date":"2025-01-21","close":23.0082},{"date":"2025-01-22","close":23.3238},{"date":"2025-01-23","close":22.5841},{"date":"2025-01-24","close":22.2291},{"date":"2025-01-27","close":20.9076},{"date":"2025-01-28","close":21.0851},{"date":"2025-01-29","close":22.525},{"date":"2025-01-30","close":22.2883},{"date":"2025-01-31","close":21.5486},{"date":"2025-02-03","close":21.2133},{"date":"2025-02-04","close":20.9174},{"date":"2025-02-05","close":20.7301},{"date":"2025-02-06","close":22.0614},{"date":"2025-02-07","close":20.7794},{"date":"2025-02-10","close":20.4342},{"date":"2025-02-11","close":18.8859},{"date":"2025-02-12","close":19.1324},{"date":"2025-02-13","close":19.8918},{"date":"2025-02-14","close":19.9904},{"date":"2025-02-18","close":19.5072},{"date":"2025-02-19","close":19.5861},{"date":"2025-02-20","close":20.0496},{"date":"2025-02-21","close":19.0831},{"date":"2025-02-24","close":18.6196},{"date":"2025-02-25","close":18.6788},{"date":"2025-02-26","close":18.7577},{"date":"2025-02-27","close":17.8405},{"date":"2025-02-28","close":18.5012},{"date":"2025-03-03","close":18.4519},{"date":"2025-03-04","close":18.1068},{"date":"2025-03-05","close":18.7577},{"date":"2025-03-06","close":18.2744},{"date":"2025-03-07","close":18.5703},{"date":"2025-03-10","close":16.9825},{"date":"2025-03-11","close":17.1896},{"date":"2025-03-12","close":18.3237},{"date":"2025-03-13","close":17.9292},{"date":"2025-03-14","close":18.7083},{"date":"2025-03-17","close":18.1659},{"date":"2025-03-18","close":17.3868},{"date":"2025-03-19","close":18.5407},{"date":"2025-03-20","close":18.1758},{"date":"2025-03-21","close":18.7577},{"date":"2025-03-24","close":18.7478},{"date":"2025-03-25","close":19.6255},{"date":"2025-03-26","close":19.3099},{"date":"2025-03-27","close":18.876},{"date":"2025-03-28","close":18.4717},{"date":"2025-03-31","close":17.8701},{"date":"2025-04-01","close":18.0969},{"date":"2025-04-02","close":18.2645},{"date":"2025-04-03","close":17.6137},{"date":"2025-04-04","close":15.5821},{"date":"2025-04-07","close":14.7339},{"date":"2025-04-08","close":14.803},{"date":"2025-04-09","close":16.3316},{"date":"2025-04-10","close":15.8385},{"date":"2025-04-11","close":17.5446},{"date":"2025-04-14","close":20.0792},{"date":"2025-04-15","close":19.6058},{"date":"2025-04-16","close":19.951},{"date":"2025-04-17","close":19.9904},{"date":"2025-04-21","close":19.5269},{"date":"2025-04-22","close":20.4934},{"date":"2025-04-23","close":21.1048},{"date":"2025-04-24","close":20.6808},{"date":"2025-04-25","close":20.9076},{"date":"2025-04-28","close":20.4243},{"date":"2025-04-29","close":20.5328},{"date":"2025-04-30","close":19.9312},{"date":"2025-05-01","close":19.3691},{"date":"2025-05-02","close":19.2113},{"date":"2025-05-05","close":18.8366},{"date":"2025-05-06","close":19.3888},{"date":"2025-05-07","close":19.6157},{"date":"2025-05-08","close":19.7537},{"date":"2025-05-09","close":20.1186},{"date":"2025-05-12","close":21.0358},{"date":"2025-05-13","close":21.6374},{"date":"2025-05-14","close":21.8543},{"date":"2025-05-15","close":21.1048},{"date":"2025-05-16","close":21.1245},{"date":"2025-05-19","close":22.0417},{"date":"2025-05-20","close":21.6768},{"date":"2025-05-21","close":21.519},{"date":"2025-05-22","close":20.9865},{"date":"2025-05-23","close":21.3514},{"date":"2025-05-27","close":20.7301},{"date":"2025-05-28","close":20.5032},{"date":"2025-05-29","close":19.3592},{"date":"2025-05-30","close":19.3888},{"date":"2025-06-02","close":18.59},{"date":"2025-06-03","close":18.6886},{"date":"2025-06-04","close":17.3277},{"date":"2025-06-05","close":17.1699},{"date":"2025-06-06","close":17.7123},{"date":"2025-06-09","close":17.4657},{"date":"2025-06-10","close":18.1166},{"date":"2025-06-11","close":17.6827},{"date":"2025-06-12","close":18.5012},{"date":"2025-06-13","close":17.6728},{"date":"2025-06-16","close":17.091},{"date":"2025-06-17","close":16.9233},{"date":"2025-06-18","close":16.7852},{"date":"2025-06-20","close":16.371},{"date":"2025-06-23","close":16.0752},{"date":"2025-06-24","close":17.1994},{"date":"2025-06-25","close":16.7063},{"date":"2025-06-26","close":16.6472},{"date":"2025-06-27","close":16.7458},{"date":"2025-06-30","close":16.233},{"date":"2025-07-01","close":15.9864},{"date":"2025-07-02","close":16.085},{"date":"2025-07-03","close":16.1442},{"date":"2025-07-07","close":15.2665},{"date":"2025-07-08","close":16.1146},{"date":"2025-07-09","close":15.8483},{"date":"2025-07-10","close":15.3257},{"date":"2025-07-11","close":14.4578},{"date":"2025-07-14","close":14.5268},{"date":"2025-07-15","close":14.8917},{"date":"2025-07-16","close":14.6057},{"date":"2025-07-17","close":14.9706},{"date":"2025-07-18","close":14.872},{"date":"2025-07-21","close":14.7241},{"date":"2025-07-22","close":14.5268},{"date":"2025-07-23","close":15.089},{"date":"2025-07-24","close":15.5525},{"date":"2025-07-25","close":15.6708},{"date":"2025-07-28","close":15.5328},{"date":"2025-07-29","close":15.9785},{"date":"2025-07-30","close":15.8622},{"date":"2025-07-31","close":15.3774},{"date":"2025-08-01","close":14.7665},{"date":"2025-08-04","close":15.2513},{"date":"2025-08-05","close":15.9009},{"date":"2025-08-06","close":16.6669},{"date":"2025-08-07","close":16.2403},{"date":"2025-08-08","close":16.0173},{"date":"2025-08-11","close":16.2015},{"date":"2025-08-12","close":16.2403},{"date":"2025-08-13","close":15.9688},{"date":"2025-08-14","close":15.4356},{"date":"2025-08-15","close":15.4259},{"date":"2025-08-18","close":15.7385},{"date":"2025-08-19","close":14.5054},{"date":"2025-08-20","close":14.4957},{"date":"2025-08-21","close":13.7287},{"date":"2025-08-22","close":13.4083},{"date":"2025-08-25","close":12.418},{"date":"2025-08-26","close":12.4859},{"date":"2025-08-27","close":11.9616},{"date":"2025-08-28","close":12.2141},{"date":"2025-08-29","close":11.8937},{"date":"2025-09-02","close":11.9908},{"date":"2025-09-03","close":11.8451},{"date":"2025-09-04","close":12.117},{"date":"2025-09-05","close":11.9714},{"date":"2025-09-08","close":9.0489},{"date":"2025-09-09","close":8.9809},{"date":"2025-09-10","close":9.5149},{"date":"2025-09-11","close":9.3111},{"date":"2025-09-12","close":8.7479},{"date":"2025-09-15","close":8.5052},{"date":"2025-09-16","close":8.6897},{"date":"2025-09-17","close":8.6314},{"date":"2025-09-18","close":8.0683},{"date":"2025-09-19","close":7.9846},{"date":"2025-09-22","close":9.6029},{"date":"2025-09-23","close":9.8369},{"date":"2025-09-24","close":9.9051},{"date":"2025-09-25","close":9.0277},{"date":"2025-09-26","close":8.6183},{"date":"2025-09-29","close":8.6865},{"date":"2025-09-30","close":8.1113},{"date":"2025-10-01","close":7.8578},{"date":"2025-10-02","close":8.0626},{"date":"2025-10-03","close":8.1113},{"date":"2025-10-06","close":8.16},{"date":"2025-10-07","close":7.7603},{"date":"2025-10-08","close":8.1113},{"date":"2025-10-09","close":9.4859},{"date":"2025-10-10","close":8.9595},{"date":"2025-10-13","close":9.7199},{"date":"2025-10-14","close":9.174},{"date":"2025-10-15","close":9.291},{"date":"2025-10-16","close":9.3397},{"date":"2025-10-17","close":9.1545},{"date":"2025-10-20","close":9.2042},{"date":"2025-10-21","close":9.214},{"date":"2025-10-22","close":9.3118},{"date":"2025-10-23","close":9.8889},{"date":"2025-10-24","close":9.8889},{"date":"2025-10-27","close":13.9188},{"date":"2025-10-28","close":14.5155},{"date":"2025-10-29","close":15.1709},{"date":"2025-10-30","close":14.8383},{"date":"2025-10-31","close":16.2077},{"date":"2025-11-03","close":16.7848},{"date":"2025-11-04","close":16.4913},{"date":"2025-11-05","close":16.7359},{"date":"2025-11-06","close":16.061},{"date":"2025-11-07","close":15.4349},{"date":"2025-11-10","close":15.2784},{"date":"2025-11-11","close":15.1611},{"date":"2025-11-12","close":15.3274},{"date":"2025-11-13","close":14.9459},{"date":"2025-11-14","close":15.2589},{"date":"2025-11-17","close":15.1513},{"date":"2025-11-18","close":15.0633},{"date":"2025-11-19","close":15.0828},{"date":"2025-11-20","close":14.4177},{"date":"2025-11-21","close":13.6773},{"date":"2025-11-24","close":13.7165},{"date":"2025-11-25","close":14.0989},{"date":"2025-11-26","close":15.6088},{"date":"2025-11-28","close":15.746},{"date":"2025-12-01","close":15.7068},{"date":"2025-12-02","close":15.5597},{"date":"2025-12-03","close":16.55},{"date":"2025-12-04","close":16.3637},{"date":"2025-12-05","close":16.2558},{"date":"2025-12-08","close":16.148},{"date":"2025-12-09","close":16.0598},{"date":"2025-12-10","close":16.4617},{"date":"2025-12-11","close":16.6676},{"date":"2025-12-12","close":16.5304},{"date":"2025-12-15","close":16.7853},{"date":"2025-12-16","close":16.3962},{"date":"2025-12-17","close":16.6614},{"date":"2025-12-18","close":18.1055},{"date":"2025-12-19","close":17.9484},{"date":"2025-12-22","close":17.9975},{"date":"2025-12-23","close":17.9287},{"date":"2025-12-24","close":17.9582},{"date":"2025-12-26","close":18.1252},{"date":"2025-12-29","close":18.0171},{"date":"2025-12-30","close":17.801},{"date":"2025-12-31","close":17.7519},{"date":"2026-01-02","close":17.634},{"date":"2026-01-05","close":18.3511},{"date":"2026-01-06","close":17.2214},{"date":"2026-01-07","close":17.2116},{"date":"2026-01-08","close":18.2824},{"date":"2026-01-09","close":18.5771},{"date":"2026-01-12","close":18.5771},{"date":"2026-01-13","close":18.1252},{"date":"2026-01-14","close":17.2902},{"date":"2026-01-15","close":17.0249},{"date":"2026-01-16","close":17.3687},{"date":"2026-01-20","close":16.966},{"date":"2026-01-21","close":17.7814},{"date":"2026-01-22","close":18.3354},{"date":"2026-01-23","close":19.0736},{"date":"2026-01-26","close":19.2015},{"date":"2026-01-27","close":20.7073},{"date":"2026-01-28","close":19.9396},{"date":"2026-01-29","close":20.1463},{"date":"2026-01-30","close":19.9003},{"date":"2026-02-02","close":19.6641},{"date":"2026-02-03","close":19.6641},{"date":"2026-02-04","close":18.4732},{"date":"2026-02-05","close":16.8985},{"date":"2026-02-06","close":17.6662},{"date":"2026-02-09","close":18.0205},{"date":"2026-02-10","close":18.3649},{"date":"2026-02-11","close":17.8729},{"date":"2026-02-12","close":16.1407},{"date":"2026-02-13","close":15.9242},{"date":"2026-02-17","close":15.6289},{"date":"2026-02-18","close":15.5895},{"date":"2026-02-19","close":16.3136},{"date":"2026-02-20","close":16.9053},{"date":"2026-02-23","close":15.9289},{"date":"2026-02-24","close":16.6982},{"date":"2026-02-25","close":16.2149},{"date":"2026-02-26","close":15.702},{"date":"2026-02-27","close":14.7848},{"date":"2026-03-02","close":14.4396},{"date":"2026-03-03","close":13.759},{"date":"2026-03-04","close":13.9859},{"date":"2026-03-05","close":14.0746},{"date":"2026-03-06","close":13.6801},{"date":"2026-03-09","close":13.976},{"date":"2026-03-10","close":14.2719},{"date":"2026-03-11","close":14.8538},{"date":"2026-03-12","close":14.0648},{"date":"2026-03-13","close":13.1179},{"date":"2026-03-16","close":12.7303},{"date":"2026-03-17","close":12.9776},{"date":"2026-03-18","close":12.8786},{"date":"2026-03-19","close":13.6601},{"date":"2026-03-20","close":13.2545},{"date":"2026-03-23","close":14.0953},{"date":"2026-03-24","close":13.8975},{"date":"2026-03-25","close":14.4613},{"date":"2026-03-26","close":14.3722},{"date":"2026-03-27","close":13.8678},{"date":"2026-03-30","close":14.1546},{"date":"2026-03-31","close":15.8856},{"date":"2026-04-01","close":16.1032},{"date":"2026-04-02","close":15.8362},{"date":"2026-04-06","close":15.7274},{"date":"2026-04-07","close":15.49},{"date":"2026-04-08","close":16.2912},{"date":"2026-04-09","close":15.9549},{"date":"2026-04-10","close":16.1527},{"date":"2026-04-13","close":16.1131},{"date":"2026-04-14","close":15.8856},{"date":"2026-04-15","close":16.0934},{"date":"2026-04-16","close":16.3505},{"date":"2026-04-17","close":16.2318},{"date":"2026-04-20","close":16.6257},{"date":"2026-04-21","close":16.3679},{"date":"2026-04-22","close":15.3864},{"date":"2026-04-23","close":14.3256},{"date":"2026-04-24","close":14.3058},{"date":"2026-04-27","close":14.2761},{"date":"2026-04-28","close":14.6429},{"date":"2026-04-29","close":14.0976},{"date":"2026-04-30","close":14.1373},{"date":"2026-05-01","close":13.4433},{"date":"2026-05-04","close":13.6911},{"date":"2026-05-05","close":14.3157},{"date":"2026-05-06","close":15.4856},{"date":"2026-05-07","close":15.2278},{"date":"2026-05-08","close":14.7024},{"date":"2026-05-11","close":15.4261},{"date":"2026-05-12","close":14.8015},{"date":"2026-05-13","close":14.3157},{"date":"2026-05-14","close":14.6825},{"date":"2026-05-15","close":14.1373},{"date":"2026-05-18","close":14.633},{"date":"2026-05-19","close":13.8498},{"date":"2026-05-20","close":14.8114},{"date":"2026-05-21","close":16.1201},{"date":"2026-05-22","close":15.1485},{"date":"2026-05-26","close":16.5067},{"date":"2026-05-27","close":17.3494},{"date":"2026-05-28","close":17.4683},{"date":"2026-05-29","close":18.1921},{"date":"2026-06-01","close":18.6481},{"date":"2026-06-02","close":18.7076},{"date":"2026-06-03","close":17.5576},{"date":"2026-06-04","close":17.5972},{"date":"2026-06-05","close":17.3494},{"date":"2026-06-08","close":17.0916},{"date":"2026-06-09","close":17.9839},{"date":"2026-06-10","close":17.508},{"date":"2026-06-11","close":20.0162},{"date":"2026-06-12","close":20.4555},{"date":"2026-06-15","close":20.525},{"date":"2026-06-16","close":20.4158},{"date":"2026-06-17","close":20.8722},{"date":"2026-06-18","close":21.7253},{"date":"2026-06-22","close":20.8226},{"date":"2026-06-23","close":20.2274},{"date":"2026-06-24","close":18.7988},{"date":"2026-06-25","close":18.908},{"date":"2026-06-26","close":19.0766},{"date":"2026-06-29","close":19.4635},{"date":"2026-06-30","close":19.4536},{"date":"2026-07-01","close":19.2729},{"date":"2026-07-02","close":19.3725},{"date":"2026-07-06","close":20.6772},{"date":"2026-07-07","close":19.9999},{"date":"2026-07-08","close":19.4123},{"date":"2026-07-09","close":19.3227},{"date":"2026-07-10","close":21.0756},{"date":"2026-07-13","close":19.9003},{"date":"2026-07-14","close":19.9701},{"date":"2026-07-15","close":20.6274},{"date":"2026-07-16","close":19.4721},{"date":"2026-07-17","close":19.4422},{"date":"2026-07-20","close":19.5119},{"date":"2026-07-21","close":19.98},{"date":"2026-07-22","close":20.7868},{"date":"2026-07-23","close":18.7848},{"date":"2026-07-24","close":18.7848},{"date":"2026-07-27","close":19.0936},{"date":"2026-07-28","close":18.7649},{"date":"2026-07-29","close":18.7649},{"date":"2026-07-30","close":19.7011},{"date":"2026-07-31","close":18.8545},{"date":"2026-08-03","close":18.91},{"date":"2026-08-04","close":18.16},{"date":"2026-08-05","close":17.86},{"date":"2026-08-06","close":17.41},{"date":"2026-08-07","close":17.11},{"date":"2026-08-10","close":17.27},{"date":"2026-08-11","close":16.46},{"date":"2026-08-12","close":15.91},{"date":"2026-08-13","close":16.02},{"date":"2026-08-14","close":15.34},{"date":"2026-08-17","close":15.26},{"date":"2026-08-18","close":14.76},{"date":"2026-08-19","close":14.48},{"date":"2026-08-20","close":14.08},{"date":"2026-08-21","close":14.05},{"date":"2026-08-24","close":14.76},{"date":"2026-08-25","close":14.8},{"date":"2026-08-26","close":14.92},{"date":"2026-08-27","close":14.6},{"date":"2026-08-28","close":14.47},{"date":"2026-08-31","close":15.14},{"date":"2026-09-01","close":15.11},{"date":"2026-09-02","close":15.26},{"date":"2026-09-03","close":15.09},{"date":"2026-09-04","close":14.82},{"date":"2026-09-08","close":14.92},{"date":"2026-09-09","close":15.16},{"date":"2026-09-10","close":15.34},{"date":"2026-09-11","close":14.89},{"date":"2026-09-14","close":14.8},{"date":"2026-09-15","close":14.56},{"date":"2026-09-16","close":14.51},{"date":"2026-09-17","close":14.63},{"date":"2026-09-18","close":14.25},{"date":"2026-09-21","close":14.3},{"date":"2026-09-22","close":14.13},{"date":"2026-09-23","close":13.67},{"date":"2026-09-24","close":13.49},{"date":"2026-09-25","close":13.15},{"date":"2026-09-28","close":12.55},{"date":"2026-09-29","close":12.54},{"date":"2026-09-30","close":12.85},{"date":"2026-10-01","close":12.43},{"date":"2026-10-02","close":12.38},{"date":"2026-10-05","close":13.27},{"date":"2026-10-06","close":13.59},{"date":"2026-10-07","close":12.97},{"date":"2026-10-08","close":12.69},{"date":"2026-10-09","close":12.65},{"date":"2026-10-12","close":12.73},{"date":"2026-10-13","close":12.95},{"date":"2026-10-14","close":12.51},{"date":"2026-10-15","close":12.94},{"date":"2026-10-16","close":12.78},{"date":"2026-10-19","close":12.54},{"date":"2026-10-20","close":12.51},{"date":"2026-10-21","close":12.73},{"date":"2026-10-22","close":12.5},{"date":"2026-10-23","close":13.16}],"chart_data":[{"date":"2024-10-24","open":11.24,"high":12.22,"low":11.22,"close":12.2,"volume":956993,"rsi_14":63.36,"sma_20":11.39,"sma_60":10.62,"sma_120":10.25},{"date":"2024-10-25","open":12.21,"high":13.33,"low":12.18,"close":13.26,"volume":1443460,"rsi_14":74.44,"sma_20":11.52,"sma_60":10.69,"sma_120":10.27},{"date":"2024-10-28","open":13.41,"high":14.25,"low":13.41,"close":13.62,"volume":1424534,"rsi_14":73.71,"sma_20":11.69,"sma_60":10.79,"sma_120":10.29},{"date":"2024-10-29","open":13.82,"high":14.24,"low":13.59,"close":13.67,"volume":816081,"rsi_14":71.89,"sma_20":11.86,"sma_60":10.89,"sma_120":10.32},{"date":"2024-10-30","open":13.56,"high":13.84,"low":13.18,"close":13.38,"volume":574621,"rsi_14":66.4,"sma_20":12.01,"sma_60":10.98,"sma_120":10.34},{"date":"2024-10-31","open":13.37,"high":13.71,"low":13.04,"close":13.58,"volume":861660,"rsi_14":64.92,"sma_20":12.15,"sma_60":11.08,"sma_120":10.36},{"date":"2024-11-01","open":13.66,"high":14.01,"low":13.57,"close":13.59,"volume":872849,"rsi_14":69.82,"sma_20":12.28,"sma_60":11.16,"sma_120":10.39},{"date":"2024-11-04","open":13.59,"high":13.94,"low":13.31,"close":13.52,"volume":538470,"rsi_14":68.6,"sma_20":12.43,"sma_60":11.23,"sma_120":10.41},{"date":"2024-11-05","open":13.46,"high":14.08,"low":13.18,"close":13.91,"volume":1034215,"rsi_14":83.01,"sma_20":12.56,"sma_60":11.31,"sma_120":10.43},{"date":"2024-11-06","open":14.06,"high":15.12,"low":13.76,"close":15.08,"volume":2302120,"rsi_14":87.1,"sma_20":12.74,"sma_60":11.41,"sma_120":10.46},{"date":"2024-11-07","open":15.12,"high":15.9,"low":15.04,"close":15.55,"volume":1375872,"rsi_14":87.66,"sma_20":12.93,"sma_60":11.5,"sma_120":10.49},{"date":"2024-11-08","open":15.58,"high":15.73,"low":14.85,"close":15.16,"volume":755590,"rsi_14":81.49,"sma_20":13.09,"sma_60":11.58,"sma_120":10.52},{"date":"2024-11-11","open":15.33,"high":15.43,"low":14.46,"close":15.36,"volume":374831,"rsi_14":83.06,"sma_20":13.26,"sma_60":11.68,"sma_120":10.56},{"date":"2024-11-12","open":15.33,"high":15.68,"low":14.99,"close":15.54,"volume":517677,"rsi_14":87.23,"sma_20":13.45,"sma_60":11.76,"sma_120":10.6},{"date":"2024-11-13","open":15.6,"high":16.15,"low":15.35,"close":15.96,"volume":642578,"rsi_14":85.74,"sma_20":13.69,"sma_60":11.86,"sma_120":10.66},{"date":"2024-11-14","open":16.09,"high":16.25,"low":15.47,"close":15.82,"volume":554731,"rsi_14":79.5,"sma_20":13.93,"sma_60":11.96,"sma_120":10.71},{"date":"2024-11-15","open":15.77,"high":16.47,"low":15.61,"close":16.03,"volume":644068,"rsi_14":78.77,"sma_20":14.16,"sma_60":12.08,"sma_120":10.76},{"date":"2024-11-18","open":16.32,"high":17.81,"low":16.03,"close":17.44,"volume":877100,"rsi_14":83.99,"sma_20":14.46,"sma_60":12.21,"sma_120":10.82},{"date":"2024-11-19","open":16.91,"high":17.41,"low":16.6,"close":17.0,"volume":960266,"rsi_14":81.8,"sma_20":14.75,"sma_60":12.34,"sma_120":10.87},{"date":"2024-11-20","open":17.25,"high":17.42,"low":16.72,"close":17.33,"volume":604046,"rsi_14":82.2,"sma_20":15.06,"sma_60":12.48,"sma_120":10.92},{"date":"2024-11-21","open":17.44,"high":17.98,"low":15.8,"close":16.17,"volume":1121015,"rsi_14":68.56,"sma_20":15.26,"sma_60":12.59,"sma_120":10.97},{"date":"2024-11-22","open":16.21,"high":16.53,"low":15.73,"close":16.32,"volume":584324,"rsi_14":69.89,"sma_20":15.41,"sma_60":12.7,"sma_120":11.02},{"date":"2024-11-25","open":16.54,"high":16.61,"low":15.74,"close":16.27,"volume":936150,"rsi_14":67.65,"sma_20":15.55,"sma_60":12.81,"sma_120":11.07},{"date":"2024-11-26","open":16.24,"high":16.94,"low":16.11,"close":16.66,"volume":817784,"rsi_14":63.33,"sma_20":15.7,"sma_60":12.91,"sma_120":11.13},{"date":"2024-11-27","open":16.74,"high":16.8,"low":15.98,"close":16.13,"volume":447810,"rsi_14":54.88,"sma_20":15.84,"sma_60":12.99,"sma_120":11.19},{"date":"2024-11-29","open":16.25,"high":16.5,"low":15.9,"close":16.35,"volume":349122,"rsi_14":60.31,"sma_20":15.98,"sma_60":13.08,"sma_120":11.24},{"date":"2024-12-02","open":16.27,"high":17.55,"low":15.94,"close":17.14,"volume":1000896,"rsi_14":63.99,"sma_20":16.16,"sma_60":13.19,"sma_120":11.31},{"date":"2024-12-03","open":17.47,"high":17.7,"low":16.96,"close":17.0,"volume":1007358,"rsi_14":61.53,"sma_20":16.34,"sma_60":13.29,"sma_120":11.37},{"date":"2024-12-04","open":17.06,"high":17.17,"low":16.07,"close":16.09,"volume":637506,"rsi_14":50.94,"sma_20":16.45,"sma_60":13.38,"sma_120":11.42},{"date":"2024-12-05","open":16.2,"high":16.94,"low":15.96,"close":16.5,"volume":515493,"rsi_14":54.79,"sma_20":16.52,"sma_60":13.48,"sma_120":11.47},{"date":"2024-12-06","open":16.54,"high":17.03,"low":16.27,"close":17.03,"volume":484520,"rsi_14":56.76,"sma_20":16.59,"sma_60":13.58,"sma_120":11.53},{"date":"2024-12-09","open":16.91,"high":17.71,"low":16.52,"close":17.18,"volume":670253,"rsi_14":47.92,"sma_20":16.7,"sma_60":13.69,"sma_120":11.58},{"date":"2024-12-10","open":17.25,"high":17.47,"low":16.22,"close":16.39,"volume":755003,"rsi_14":45.32,"sma_20":16.75,"sma_60":13.77,"sma_120":11.64},{"date":"2024-12-11","open":16.36,"high":17.21,"low":15.84,"close":17.15,"volume":728211,"rsi_14":48.73,"sma_20":16.83,"sma_60":13.87,"sma_120":11.71},{"date":"2024-12-12","open":17.15,"high":17.42,"low":16.67,"close":17.11,"volume":807693,"rsi_14":58.01,"sma_20":16.89,"sma_60":13.97,"sma_120":11.78},{"date":"2024-12-13","open":17.0,"high":17.36,"low":16.57,"close":16.98,"volume":630102,"rsi_14":55.67,"sma_20":16.95,"sma_60":14.05,"sma_120":11.84},{"date":"2024-12-16","open":17.61,"high":19.62,"low":17.47,"close":18.95,"volume":1963995,"rsi_14":67.3,"sma_20":17.1,"sma_60":14.18,"sma_120":11.93},{"date":"2024-12-17","open":19.03,"high":19.7,"low":18.8,"close":18.95,"volume":990316,"rsi_14":65.51,"sma_20":17.17,"sma_60":14.3,"sma_120":12.01},{"date":"2024-12-18","open":19.04,"high":19.54,"low":16.91,"close":17.18,"volume":1079755,"rsi_14":56.06,"sma_20":17.18,"sma_60":14.4,"sma_120":12.07},{"date":"2024-12-19","open":17.83,"high":18.15,"low":16.63,"close":16.65,"volume":1064369,"rsi_14":51.66,"sma_20":17.15,"sma_60":14.5,"sma_120":12.14},{"date":"2024-12-20","open":16.38,"high":18.1,"low":16.09,"close":18.05,"volume":1250698,"rsi_14":54.75,"sma_20":17.24,"sma_60":14.63,"sma_120":12.22},{"date":"2024-12-23","open":18.3,"high":18.47,"low":17.69,"close":18.23,"volume":985643,"rsi_14":56.38,"sma_20":17.34,"sma_60":14.76,"sma_120":12.3},{"date":"2024-12-24","open":18.23,"high":19.19,"low":18.23,"close":19.19,"volume":348597,"rsi_14":66.12,"sma_20":17.49,"sma_60":14.91,"sma_120":12.39},{"date":"2024-12-26","open":19.06,"high":19.72,"low":18.99,"close":19.29,"volume":534595,"rsi_14":64.97,"sma_20":17.62,"sma_60":15.06,"sma_120":12.48},{"date":"2024-12-27","open":19.38,"high":19.58,"low":18.63,"close":19.41,"volume":667588,"rsi_14":63.34,"sma_20":17.79,"sma_60":15.21,"sma_120":12.56},{"date":"2024-12-30","open":19.11,"high":19.6,"low":18.37,"close":18.79,"volume":590164,"rsi_14":58.57,"sma_20":17.91,"sma_60":15.35,"sma_120":12.64},{"date":"2024-12-31","open":19.0,"high":19.05,"low":18.53,"close":18.8,"volume":345975,"rsi_14":63.99,"sma_20":17.99,"sma_60":15.48,"sma_120":12.72},{"date":"2025-01-02","open":19.17,"high":21.64,"low":18.89,"close":21.47,"volume":1729553,"rsi_14":70.54,"sma_20":18.22,"sma_60":15.66,"sma_120":12.82},{"date":"2025-01-03","open":22.33,"high":22.48,"low":20.76,"close":21.95,"volume":1486375,"rsi_14":72.1,"sma_20":18.52,"sma_60":15.84,"sma_120":12.93},{"date":"2025-01-06","open":22.89,"high":23.95,"low":22.6,"close":22.95,"volume":1742929,"rsi_14":75.23,"sma_20":18.84,"sma_60":16.04,"sma_120":13.05},{"date":"2025-01-07","open":23.3,"high":24.67,"low":22.44,"close":22.64,"volume":1907287,"rsi_14":68.16,"sma_20":19.13,"sma_60":16.22,"sma_120":13.17},{"date":"2025-01-08","open":22.57,"high":22.78,"low":21.62,"close":22.14,"volume":1523214,"rsi_14":65.0,"sma_20":19.38,"sma_60":16.39,"sma_120":13.29},{"date":"2025-01-10","open":22.68,"high":23.43,"low":21.72,"close":23.1,"volume":1245392,"rsi_14":80.06,"sma_20":19.72,"sma_60":16.58,"sma_120":13.41},{"date":"2025-01-13","open":22.82,"high":22.83,"low":20.97,"close":21.37,"volume":1296323,"rsi_14":71.4,"sma_20":19.93,"sma_60":16.74,"sma_120":13.52},{"date":"2025-01-14","open":22.02,"high":23.22,"low":21.77,"close":22.77,"volume":893252,"rsi_14":71.4,"sma_20":20.22,"sma_60":16.93,"sma_120":13.63},{"date":"2025-01-15","open":23.38,"high":23.57,"low":22.37,"close":23.05,"volume":853383,"rsi_14":71.66,"sma_20":20.53,"sma_60":17.13,"sma_120":13.75},{"date":"2025-01-16","open":23.13,"high":23.15,"low":22.2,"close":22.41,"volume":602655,"rsi_14":64.87,"sma_20":20.7,"sma_60":17.32,"sma_120":13.87},{"date":"2025-01-17","open":22.39,"high":22.56,"low":21.17,"close":21.59,"volume":1110536,"rsi_14":59.97,"sma_20":20.84,"sma_60":17.49,"sma_120":13.98},{"date":"2025-01-21","open":21.72,"high":23.02,"low":21.26,"close":23.01,"volume":1042135,"rsi_14":64.03,"sma_20":21.13,"sma_60":17.69,"sma_120":14.1},{"date":"2025-01-22","open":23.0,"high":23.57,"low":22.44,"close":23.32,"volume":743363,"rsi_14":68.11,"sma_20":21.47,"sma_60":17.89,"sma_120":14.23},{"date":"2025-01-23","open":23.05,"high":23.39,"low":22.48,"close":22.58,"volume":583433,"rsi_14":64.29,"sma_20":21.7,"sma_60":18.07,"sma_120":14.34},{"date":"2025-01-24","open":22.58,"high":23.29,"low":21.82,"close":22.23,"volume":577307,"rsi_14":53.47,"sma_20":21.9,"sma_60":18.22,"sma_120":14.46},{"date":"2025-01-27","open":21.97,"high":22.07,"low":20.58,"close":20.91,"volume":1345855,"rsi_14":45.56,"sma_20":21.99,"sma_60":18.34,"sma_120":14.57},{"date":"2025-01-28","open":21.27,"high":21.28,"low":20.01,"close":21.09,"volume":1101785,"rsi_14":41.49,"sma_20":22.08,"sma_60":18.47,"sma_120":14.68},{"date":"2025-01-29","open":21.17,"high":22.52,"low":20.77,"close":22.52,"volume":562256,"rsi_14":49.51,"sma_20":22.24,"sma_60":18.62,"sma_120":14.8},{"date":"2025-01-30","open":22.88,"high":23.25,"low":22.16,"close":22.29,"volume":847706,"rsi_14":50.63,"sma_20":22.42,"sma_60":18.77,"sma_120":14.92},{"date":"2025-01-31","open":22.4,"high":22.49,"low":21.47,"close":21.55,"volume":630350,"rsi_14":43.33,"sma_20":22.56,"sma_60":18.9,"sma_120":15.03},{"date":"2025-02-03","open":20.84,"high":21.68,"low":20.64,"close":21.21,"volume":837737,"rsi_14":49.23,"sma_20":22.54,"sma_60":19.03,"sma_120":15.13},{"date":"2025-02-04","open":21.22,"high":21.7,"low":20.86,"close":20.92,"volume":522663,"rsi_14":39.83,"sma_20":22.49,"sma_60":19.15,"sma_120":15.23},{"date":"2025-02-05","open":21.03,"high":21.19,"low":20.6,"close":20.73,"volume":480706,"rsi_14":37.16,"sma_20":22.38,"sma_60":19.25,"sma_120":15.33},{"date":"2025-02-06","open":20.87,"high":22.26,"low":20.65,"close":22.06,"volume":552447,"rsi_14":48.22,"sma_20":22.35,"sma_60":19.36,"sma_120":15.43},{"date":"2025-02-07","open":22.06,"high":22.24,"low":20.29,"close":20.78,"volume":853349,"rsi_14":46.03,"sma_20":22.28,"sma_60":19.45,"sma_120":15.52},{"date":"2025-02-10","open":20.9,"high":21.89,"low":20.31,"close":20.43,"volume":851255,"rsi_14":35.86,"sma_20":22.15,"sma_60":19.54,"sma_120":15.61},{"date":"2025-02-11","open":20.02,"high":20.22,"low":18.74,"close":18.89,"volume":1228335,"rsi_14":28.53,"sma_20":22.02,"sma_60":19.59,"sma_120":15.68},{"date":"2025-02-12","open":18.41,"high":19.59,"low":18.24,"close":19.13,"volume":1047730,"rsi_14":32.46,"sma_20":21.84,"sma_60":19.65,"sma_120":15.76},{"date":"2025-02-13","open":19.4,"high":20.08,"low":19.09,"close":19.89,"volume":754163,"rsi_14":38.59,"sma_20":21.68,"sma_60":19.72,"sma_120":15.84},{"date":"2025-02-14","open":20.0,"high":20.23,"low":19.64,"close":19.99,"volume":560158,"rsi_14":44.92,"sma_20":21.55,"sma_60":19.78,"sma_120":15.93},{"date":"2025-02-18","open":18.49,"high":20.06,"low":18.42,"close":19.51,"volume":1150998,"rsi_14":41.54,"sma_20":21.45,"sma_60":19.82,"sma_120":16.01},{"date":"2025-02-19","open":19.8,"high":20.22,"low":19.27,"close":19.59,"volume":652276,"rsi_14":31.56,"sma_20":21.27,"sma_60":19.86,"sma_120":16.1},{"date":"2025-02-20","open":19.63,"high":20.14,"low":19.03,"close":20.05,"volume":519640,"rsi_14":36.34,"sma_20":21.11,"sma_60":19.91,"sma_120":16.19},{"date":"2025-02-21","open":20.2,"high":20.47,"low":18.95,"close":19.08,"volume":479216,"rsi_14":35.36,"sma_20":20.93,"sma_60":19.96,"sma_120":16.28},{"date":"2025-02-24","open":18.82,"high":19.46,"low":18.36,"close":18.62,"volume":1136765,"rsi_14":34.83,"sma_20":20.75,"sma_60":20.0,"sma_120":16.35},{"date":"2025-02-25","open":18.74,"high":18.85,"low":17.96,"close":18.68,"volume":834512,"rsi_14":36.54,"sma_20":20.63,"sma_60":20.04,"sma_120":16.42},{"date":"2025-02-26","open":18.72,"high":19.28,"low":18.48,"close":18.76,"volume":489296,"rsi_14":37.98,"sma_20":20.52,"sma_60":20.07,"sma_120":16.49},{"date":"2025-02-27","open":18.93,"high":18.93,"low":17.6,"close":17.84,"volume":696902,"rsi_14":22.91,"sma_20":20.28,"sma_60":20.1,"sma_120":16.55},{"date":"2025-02-28","open":17.46,"high":18.54,"low":17.29,"close":18.5,"volume":674472,"rsi_14":34.11,"sma_20":20.09,"sma_60":20.14,"sma_120":16.61},{"date":"2025-03-03","open":19.05,"high":19.95,"low":18.19,"close":18.45,"volume":694750,"rsi_14":35.58,"sma_20":19.93,"sma_60":20.16,"sma_120":16.67},{"date":"2025-03-04","open":17.93,"high":18.56,"low":17.28,"close":18.11,"volume":534144,"rsi_14":43.13,"sma_20":19.77,"sma_60":20.18,"sma_120":16.74},{"date":"2025-03-05","open":18.11,"high":19.03,"low":18.0,"close":18.76,"volume":510821,"rsi_14":46.92,"sma_20":19.66,"sma_60":20.22,"sma_120":16.8},{"date":"2025-03-06","open":17.78,"high":19.52,"low":17.78,"close":18.27,"volume":696819,"rsi_14":36.05,"sma_20":19.54,"sma_60":20.25,"sma_120":16.87},{"date":"2025-03-07","open":18.54,"high":18.67,"low":17.6,"close":18.57,"volume":696569,"rsi_14":38.16,"sma_20":19.36,"sma_60":20.28,"sma_120":16.93},{"date":"2025-03-10","open":17.69,"high":18.06,"low":16.59,"close":16.98,"volume":1383857,"rsi_14":32.22,"sma_20":19.17,"sma_60":20.28,"sma_120":16.98},{"date":"2025-03-11","open":16.8,"high":17.46,"low":16.62,"close":17.19,"volume":761017,"rsi_14":33.42,"sma_20":19.0,"sma_60":20.29,"sma_120":17.03},{"date":"2025-03-12","open":17.47,"high":18.48,"low":17.33,"close":18.32,"volume":797016,"rsi_14":39.08,"sma_20":18.98,"sma_60":20.31,"sma_120":17.09},{"date":"2025-03-13","open":18.5,"high":18.81,"low":17.74,"close":17.93,"volume":460386,"rsi_14":42.13,"sma_20":18.92,"sma_60":20.32,"sma_120":17.15},{"date":"2025-03-14","open":18.22,"high":18.73,"low":18.08,"close":18.71,"volume":362726,"rsi_14":50.58,"sma_20":18.86,"sma_60":20.35,"sma_120":17.2},{"date":"2025-03-17","open":18.85,"high":18.88,"low":18.15,"close":18.17,"volume":397229,"rsi_14":46.84,"sma_20":18.76,"sma_60":20.34,"sma_120":17.26},{"date":"2025-03-18","open":18.05,"high":18.05,"low":17.17,"close":17.39,"volume":925317,"rsi_14":42.23,"sma_20":18.66,"sma_60":20.31,"sma_120":17.31},{"date":"2025-03-19","open":17.25,"high":18.74,"low":17.22,"close":18.54,"volume":748957,"rsi_14":53.86,"sma_20":18.6,"sma_60":20.34,"sma_120":17.37},{"date":"2025-03-20","open":18.36,"high":18.72,"low":18.11,"close":18.18,"volume":325758,"rsi_14":48.14,"sma_20":18.51,"sma_60":20.36,"sma_120":17.43},{"date":"2025-03-21","open":17.91,"high":18.93,"low":17.81,"close":18.76,"volume":323059,"rsi_14":51.64,"sma_20":18.49,"sma_60":20.37,"sma_120":17.5},{"date":"2025-03-24","open":19.07,"high":19.41,"low":18.48,"close":18.75,"volume":389685,"rsi_14":53.58,"sma_20":18.5,"sma_60":20.38,"sma_120":17.57},{"date":"2025-03-25","open":19.16,"high":20.1,"low":18.81,"close":19.63,"volume":782128,"rsi_14":54.72,"sma_20":18.55,"sma_60":20.39,"sma_120":17.65},{"date":"2025-03-26","open":19.51,"high":20.13,"low":19.09,"close":19.31,"volume":545687,"rsi_14":55.74,"sma_20":18.57,"sma_60":20.39,"sma_120":17.73},{"date":"2025-03-27","open":19.58,"high":20.09,"low":18.58,"close":18.88,"volume":383485,"rsi_14":51.67,"sma_20":18.63,"sma_60":20.38,"sma_120":17.8},{"date":"2025-03-28","open":18.59,"high":18.74,"low":18.09,"close":18.47,"volume":412149,"rsi_14":59.33,"sma_20":18.62,"sma_60":20.38,"sma_120":17.86},{"date":"2025-03-31","open":17.82,"high":18.34,"low":17.47,"close":17.87,"volume":502015,"rsi_14":54.06,"sma_20":18.59,"sma_60":20.36,"sma_120":17.92},{"date":"2025-04-01","open":17.92,"high":18.23,"low":17.64,"close":18.1,"volume":332613,"rsi_14":48.48,"sma_20":18.59,"sma_60":20.3,"sma_120":17.98},{"date":"2025-04-02","open":17.65,"high":18.33,"low":17.65,"close":18.26,"volume":163872,"rsi_14":52.32,"sma_20":18.57,"sma_60":20.24,"sma_120":18.04},{"date":"2025-04-03","open":16.98,"high":17.84,"low":16.98,"close":17.61,"volume":760010,"rsi_14":42.3,"sma_20":18.54,"sma_60":20.15,"sma_120":18.09},{"date":"2025-04-04","open":16.89,"high":16.91,"low":14.99,"close":15.58,"volume":1338726,"rsi_14":34.98,"sma_20":18.38,"sma_60":20.03,"sma_120":18.13},{"date":"2025-04-07","open":14.6,"high":15.91,"low":14.25,"close":14.73,"volume":1655357,"rsi_14":34.7,"sma_20":18.27,"sma_60":19.91,"sma_120":18.15},{"date":"2025-04-08","open":15.44,"high":15.76,"low":14.55,"close":14.8,"volume":1180110,"rsi_14":25.36,"sma_20":18.15,"sma_60":19.77,"sma_120":18.17},{"date":"2025-04-09","open":14.64,"high":17.0,"low":13.76,"close":16.33,"volume":1253427,"rsi_14":39.46,"sma_20":18.05,"sma_60":19.68,"sma_120":18.21},{"date":"2025-04-10","open":16.08,"high":16.37,"low":15.15,"close":15.84,"volume":544910,"rsi_14":33.14,"sma_20":17.94,"sma_60":19.56,"sma_120":18.25},{"date":"2025-04-11","open":15.97,"high":18.21,"low":15.88,"close":17.54,"volume":1070912,"rsi_14":44.19,"sma_20":17.88,"sma_60":19.47,"sma_120":18.3},{"date":"2025-04-14","open":19.32,"high":20.78,"low":19.28,"close":20.08,"volume":1496417,"rsi_14":51.89,"sma_20":17.98,"sma_60":19.43,"sma_120":18.38},{"date":"2025-04-15","open":20.12,"high":20.42,"low":19.49,"close":19.61,"volume":690948,"rsi_14":51.22,"sma_20":18.09,"sma_60":19.4,"sma_120":18.44},{"date":"2025-04-16","open":19.13,"high":20.34,"low":19.13,"close":19.95,"volume":699527,"rsi_14":54.45,"sma_20":18.16,"sma_60":19.35,"sma_120":18.52},{"date":"2025-04-17","open":19.97,"high":20.83,"low":19.79,"close":19.99,"volume":632933,"rsi_14":56.48,"sma_20":18.26,"sma_60":19.29,"sma_120":18.59},{"date":"2025-04-21","open":20.02,"high":20.18,"low":19.17,"close":19.53,"volume":491726,"rsi_14":57.16,"sma_20":18.3,"sma_60":19.24,"sma_120":18.65},{"date":"2025-04-22","open":19.68,"high":20.73,"low":19.68,"close":20.49,"volume":467767,"rsi_14":59.73,"sma_20":18.38,"sma_60":19.21,"sma_120":18.71},{"date":"2025-04-23","open":21.19,"high":21.9,"low":20.92,"close":21.1,"volume":1272268,"rsi_14":61.13,"sma_20":18.46,"sma_60":19.21,"sma_120":18.78},{"date":"2025-04-24","open":21.14,"high":21.66,"low":20.49,"close":20.68,"volume":595933,"rsi_14":62.23,"sma_20":18.53,"sma_60":19.21,"sma_120":18.84},{"date":"2025-04-25","open":20.52,"high":21.3,"low":20.52,"close":20.91,"volume":458151,"rsi_14":74.82,"sma_20":18.63,"sma_60":19.18,"sma_120":18.9},{"date":"2025-04-28","open":20.79,"high":21.25,"low":20.22,"close":20.42,"volume":476995,"rsi_14":77.45,"sma_20":18.73,"sma_60":19.15,"sma_120":18.96},{"date":"2025-04-29","open":20.49,"high":20.75,"low":20.13,"close":20.53,"volume":390785,"rsi_14":77.54,"sma_20":18.87,"sma_60":19.13,"sma_120":19.02},{"date":"2025-04-30","open":19.99,"high":20.44,"low":19.64,"close":19.93,"volume":580389,"rsi_14":68.99,"sma_20":18.96,"sma_60":19.11,"sma_120":19.07},{"date":"2025-05-01","open":20.12,"high":20.42,"low":19.02,"close":19.37,"volume":540364,"rsi_14":68.49,"sma_20":19.01,"sma_60":19.08,"sma_120":19.12},{"date":"2025-05-02","open":19.69,"high":19.88,"low":18.98,"close":19.21,"volume":325859,"rsi_14":60.42,"sma_20":19.1,"sma_60":19.06,"sma_120":19.15},{"date":"2025-05-05","open":19.1,"high":19.96,"low":18.75,"close":18.84,"volume":769136,"rsi_14":39.36,"sma_20":19.26,"sma_60":19.0,"sma_120":19.18},{"date":"2025-05-06","open":18.74,"high":19.78,"low":18.73,"close":19.39,"volume":533728,"rsi_14":48.17,"sma_20":19.5,"sma_60":18.98,"sma_120":19.22},{"date":"2025-05-07","open":19.54,"high":19.9,"low":19.21,"close":19.62,"volume":594169,"rsi_14":47.11,"sma_20":19.74,"sma_60":18.96,"sma_120":19.25},{"date":"2025-05-08","open":19.87,"high":20.11,"low":19.23,"close":19.75,"volume":581934,"rsi_14":47.99,"sma_20":19.91,"sma_60":18.98,"sma_120":19.29},{"date":"2025-05-09","open":19.87,"high":20.67,"low":19.87,"close":20.12,"volume":608230,"rsi_14":55.1,"sma_20":20.13,"sma_60":19.0,"sma_120":19.32},{"date":"2025-05-12","open":20.47,"high":21.16,"low":20.28,"close":21.04,"volume":575548,"rsi_14":54.72,"sma_20":20.31,"sma_60":19.02,"sma_120":19.37},{"date":"2025-05-13","open":21.09,"high":22.03,"low":20.91,"close":21.64,"volume":801672,"rsi_14":54.64,"sma_20":20.39,"sma_60":19.04,"sma_120":19.41},{"date":"2025-05-14","open":21.75,"high":22.04,"low":21.22,"close":21.85,"volume":493400,"rsi_14":60.61,"sma_20":20.5,"sma_60":19.08,"sma_120":19.45},{"date":"2025-05-15","open":21.48,"high":21.71,"low":20.71,"close":21.1,"volume":707689,"rsi_14":51.63,"sma_20":20.56,"sma_60":19.11,"sma_120":19.49},{"date":"2025-05-16","open":21.07,"high":21.37,"low":20.65,"close":21.12,"volume":686902,"rsi_14":56.26,"sma_20":20.62,"sma_60":19.13,"sma_120":19.52},{"date":"2025-05-19","open":20.97,"high":22.78,"low":20.92,"close":22.04,"volume":1283083,"rsi_14":61.79,"sma_20":20.74,"sma_60":19.18,"sma_120":19.57},{"date":"2025-05-20","open":21.83,"high":22.14,"low":21.48,"close":21.68,"volume":508578,"rsi_14":64.16,"sma_20":20.8,"sma_60":19.23,"sma_120":19.61},{"date":"2025-05-21","open":21.65,"high":22.24,"low":21.27,"close":21.52,"volume":980296,"rsi_14":68.66,"sma_20":20.83,"sma_60":19.28,"sma_120":19.66},{"date":"2025-05-22","open":20.94,"high":22.57,"low":20.83,"close":20.99,"volume":1179729,"rsi_14":64.47,"sma_20":20.84,"sma_60":19.31,"sma_120":19.69},{"date":"2025-05-23","open":20.46,"high":21.51,"low":20.21,"close":21.35,"volume":442469,"rsi_14":70.53,"sma_20":20.86,"sma_60":19.37,"sma_120":19.74},{"date":"2025-05-27","open":21.35,"high":21.6,"low":20.63,"close":20.73,"volume":659015,"rsi_14":60.83,"sma_20":20.88,"sma_60":19.41,"sma_120":19.77},{"date":"2025-05-28","open":20.49,"high":20.93,"low":18.76,"close":20.5,"volume":1311898,"rsi_14":57.17,"sma_20":20.88,"sma_60":19.45,"sma_120":19.8},{"date":"2025-05-29","open":20.81,"high":20.84,"low":19.34,"close":19.36,"volume":992644,"rsi_14":47.26,"sma_20":20.85,"sma_60":19.47,"sma_120":19.82},{"date":"2025-05-30","open":19.34,"high":19.59,"low":19.03,"close":19.39,"volume":922224,"rsi_14":44.68,"sma_20":20.85,"sma_60":19.48,"sma_120":19.85},{"date":"2025-06-02","open":19.29,"high":19.7,"low":18.3,"close":18.59,"volume":1154211,"rsi_14":31.87,"sma_20":20.82,"sma_60":19.48,"sma_120":19.87},{"date":"2025-06-03","open":18.66,"high":18.93,"low":18.13,"close":18.69,"volume":1042937,"rsi_14":26.38,"sma_20":20.81,"sma_60":19.49,"sma_120":19.88},{"date":"2025-06-04","open":18.54,"high":18.7,"low":17.1,"close":17.33,"volume":1504330,"rsi_14":19.36,"sma_20":20.71,"sma_60":19.49,"sma_120":19.88},{"date":"2025-06-05","open":17.44,"high":17.56,"low":17.07,"close":17.17,"volume":724891,"rsi_14":21.04,"sma_20":20.58,"sma_60":19.49,"sma_120":19.89},{"date":"2025-06-06","open":17.35,"high":17.91,"low":16.99,"close":17.71,"volume":626562,"rsi_14":26.68,"sma_20":20.48,"sma_60":19.48,"sma_120":19.9},{"date":"2025-06-09","open":17.75,"high":17.75,"low":17.2,"close":17.47,"volume":783078,"rsi_14":15.58,"sma_20":20.34,"sma_60":19.47,"sma_120":19.9},{"date":"2025-06-10","open":17.51,"high":18.55,"low":17.51,"close":18.12,"volume":1066530,"rsi_14":24.32,"sma_20":20.2,"sma_60":19.46,"sma_120":19.91},{"date":"2025-06-11","open":18.13,"high":18.25,"low":17.66,"close":17.68,"volume":874039,"rsi_14":23.39,"sma_20":20.0,"sma_60":19.45,"sma_120":19.9},{"date":"2025-06-12","open":17.71,"high":18.5,"low":17.43,"close":18.5,"volume":617613,"rsi_14":33.42,"sma_20":19.83,"sma_60":19.47,"sma_120":19.89},{"date":"2025-06-13","open":18.49,"high":18.49,"low":17.43,"close":17.67,"volume":749661,"rsi_14":26.89,"sma_20":19.65,"sma_60":19.46,"sma_120":19.9},{"date":"2025-06-16","open":17.71,"high":17.78,"low":16.93,"close":17.09,"volume":608625,"rsi_14":27.02,"sma_20":19.45,"sma_60":19.44,"sma_120":19.9},{"date":"2025-06-17","open":16.86,"high":17.19,"low":16.52,"close":16.92,"volume":610781,"rsi_14":27.23,"sma_20":19.19,"sma_60":19.41,"sma_120":19.89},{"date":"2025-06-18","open":17.12,"high":17.3,"low":16.66,"close":16.79,"volume":418867,"rsi_14":31.22,"sma_20":18.94,"sma_60":19.38,"sma_120":19.88},{"date":"2025-06-20","open":16.42,"high":16.61,"low":16.09,"close":16.37,"volume":636328,"rsi_14":29.16,"sma_20":18.68,"sma_60":19.32,"sma_120":19.86},{"date":"2025-06-23","open":16.11,"high":16.42,"low":15.82,"close":16.08,"volume":642422,"rsi_14":31.33,"sma_20":18.43,"sma_60":19.27,"sma_120":19.83},{"date":"2025-06-24","open":16.36,"high":17.43,"low":16.23,"close":17.2,"volume":1272355,"rsi_14":40.41,"sma_20":18.22,"sma_60":19.24,"sma_120":19.81},{"date":"2025-06-25","open":17.18,"high":17.25,"low":16.62,"close":16.71,"volume":647207,"rsi_14":45.49,"sma_20":18.02,"sma_60":19.21,"sma_120":19.79},{"date":"2025-06-26","open":16.89,"high":17.16,"low":16.65,"close":16.65,"volume":492889,"rsi_14":46.15,"sma_20":17.82,"sma_60":19.19,"sma_120":19.77},{"date":"2025-06-27","open":16.74,"high":16.8,"low":16.35,"close":16.75,"volume":349812,"rsi_14":42.39,"sma_20":17.69,"sma_60":19.16,"sma_120":19.73},{"date":"2025-06-30","open":16.68,"high":16.86,"low":15.76,"close":16.23,"volume":681946,"rsi_14":40.69,"sma_20":17.53,"sma_60":19.13,"sma_120":19.69},{"date":"2025-07-01","open":16.08,"high":16.39,"low":15.68,"close":15.99,"volume":819190,"rsi_14":32.86,"sma_20":17.39,"sma_60":19.1,"sma_120":19.63},{"date":"2025-07-02","open":16.05,"high":16.3,"low":15.8,"close":16.09,"volume":317998,"rsi_14":36.41,"sma_20":17.26,"sma_60":19.11,"sma_120":19.57},{"date":"2025-07-03","open":16.2,"high":16.31,"low":15.96,"close":16.14,"volume":180292,"rsi_14":26.97,"sma_20":17.2,"sma_60":19.14,"sma_120":19.52},{"date":"2025-07-07","open":16.09,"high":16.11,"low":15.14,"close":15.27,"volume":650740,"rsi_14":26.72,"sma_20":17.11,"sma_60":19.14,"sma_120":19.45},{"date":"2025-07-08","open":15.51,"high":16.11,"low":15.15,"close":16.11,"volume":705081,"rsi_14":41.02,"sma_20":17.03,"sma_60":19.14,"sma_120":19.41},{"date":"2025-07-09","open":16.17,"high":16.37,"low":15.71,"close":15.85,"volume":487571,"rsi_14":40.29,"sma_20":16.94,"sma_60":19.14,"sma_120":19.35},{"date":"2025-07-10","open":15.88,"high":15.88,"low":15.15,"close":15.33,"volume":856298,"rsi_14":37.67,"sma_20":16.8,"sma_60":19.1,"sma_120":19.29},{"date":"2025-07-11","open":15.31,"high":15.33,"low":14.45,"close":14.46,"volume":1155697,"rsi_14":34.98,"sma_20":16.64,"sma_60":19.01,"sma_120":19.22},{"date":"2025-07-14","open":14.51,"high":14.58,"low":13.93,"close":14.53,"volume":1510009,"rsi_14":37.4,"sma_20":16.44,"sma_60":18.92,"sma_120":19.16},{"date":"2025-07-15","open":14.58,"high":14.95,"low":14.21,"close":14.89,"volume":1097534,"rsi_14":28.57,"sma_20":16.3,"sma_60":18.84,"sma_120":19.09},{"date":"2025-07-16","open":15.06,"high":15.06,"low":14.41,"close":14.61,"volume":998803,"rsi_14":29.71,"sma_20":16.17,"sma_60":18.74,"sma_120":19.02},{"date":"2025-07-17","open":14.57,"high":15.15,"low":14.53,"close":14.97,"volume":636247,"rsi_14":34.71,"sma_20":16.07,"sma_60":18.67,"sma_120":18.95},{"date":"2025-07-18","open":15.17,"high":15.4,"low":14.77,"close":14.87,"volume":616883,"rsi_14":32.91,"sma_20":15.97,"sma_60":18.57,"sma_120":18.89},{"date":"2025-07-21","open":14.89,"high":15.09,"low":14.58,"close":14.72,"volume":504633,"rsi_14":35.26,"sma_20":15.89,"sma_60":18.46,"sma_120":18.84},{"date":"2025-07-22","open":14.77,"high":15.07,"low":14.43,"close":14.53,"volume":647996,"rsi_14":35.6,"sma_20":15.81,"sma_60":18.36,"sma_120":18.78},{"date":"2025-07-23","open":14.71,"high":15.19,"low":14.59,"close":15.09,"volume":494311,"rsi_14":41.0,"sma_20":15.71,"sma_60":18.26,"sma_120":18.72},{"date":"2025-07-24","open":15.01,"high":15.56,"low":14.8,"close":15.55,"volume":506984,"rsi_14":45.02,"sma_20":15.65,"sma_60":18.18,"sma_120":18.66},{"date":"2025-07-25","open":15.55,"high":16.1,"low":15.41,"close":15.67,"volume":1001286,"rsi_14":53.9,"sma_20":15.6,"sma_60":18.1,"sma_120":18.61},{"date":"2025-07-28","open":15.6,"high":15.97,"low":15.43,"close":15.53,"volume":563324,"rsi_14":43.49,"sma_20":15.54,"sma_60":18.02,"sma_120":18.57},{"date":"2025-07-29","open":15.26,"high":16.15,"low":15.18,"close":15.98,"volume":642941,"rsi_14":54.11,"sma_20":15.54,"sma_60":17.97,"sma_120":18.53},{"date":"2025-07-30","open":16.09,"high":16.09,"low":15.52,"close":15.86,"volume":555486,"rsi_14":58.95,"sma_20":15.54,"sma_60":17.92,"sma_120":18.49},{"date":"2025-07-31","open":15.92,"high":15.95,"low":15.18,"close":15.38,"volume":480431,"rsi_14":64.29,"sma_20":15.52,"sma_60":17.86,"sma_120":18.43},{"date":"2025-08-01","open":15.22,"high":15.27,"low":14.69,"close":14.77,"volume":400940,"rsi_14":55.25,"sma_20":15.46,"sma_60":17.79,"sma_120":18.39},{"date":"2025-08-04","open":14.92,"high":15.45,"low":14.88,"close":15.25,"volume":448811,"rsi_14":56.44,"sma_20":15.48,"sma_60":17.72,"sma_120":18.34},{"date":"2025-08-05","open":15.3,"high":16.01,"low":15.23,"close":15.9,"volume":537754,"rsi_14":65.09,"sma_20":15.48,"sma_60":17.66,"sma_120":18.32},{"date":"2025-08-06","open":15.9,"high":16.71,"low":15.9,"close":16.67,"volume":665997,"rsi_14":67.66,"sma_20":15.54,"sma_60":17.61,"sma_120":18.3},{"date":"2025-08-07","open":16.77,"high":16.88,"low":16.24,"close":16.24,"volume":568238,"rsi_14":63.85,"sma_20":15.6,"sma_60":17.53,"sma_120":18.27},{"date":"2025-08-08","open":16.34,"high":16.35,"low":15.85,"close":16.02,"volume":437280,"rsi_14":63.01,"sma_20":15.69,"sma_60":17.44,"sma_120":18.24},{"date":"2025-08-11","open":15.98,"high":16.41,"low":15.88,"close":16.2,"volume":474418,"rsi_14":66.23,"sma_20":15.79,"sma_60":17.35,"sma_120":18.22},{"date":"2025-08-12","open":16.31,"high":16.63,"low":16.04,"close":16.24,"volume":456547,"rsi_14":63.02,"sma_20":15.87,"sma_60":17.27,"sma_120":18.19},{"date":"2025-08-13","open":16.46,"high":16.7,"low":15.92,"close":15.97,"volume":412121,"rsi_14":56.51,"sma_20":15.95,"sma_60":17.19,"sma_120":18.16},{"date":"2025-08-14","open":15.83,"high":15.84,"low":15.04,"close":15.44,"volume":622494,"rsi_14":50.26,"sma_20":15.99,"sma_60":17.08,"sma_120":18.13},{"date":"2025-08-15","open":15.58,"high":15.64,"low":15.13,"close":15.43,"volume":235124,"rsi_14":51.41,"sma_20":16.03,"sma_60":16.98,"sma_120":18.11},{"date":"2025-08-18","open":15.27,"high":15.92,"low":15.18,"close":15.74,"volume":430878,"rsi_14":47.43,"sma_20":16.1,"sma_60":16.89,"sma_120":18.08},{"date":"2025-08-19","open":15.76,"high":15.89,"low":14.48,"close":14.51,"volume":798448,"rsi_14":38.91,"sma_20":16.11,"sma_60":16.78,"sma_120":18.05},{"date":"2025-08-20","open":14.52,"high":14.92,"low":14.37,"close":14.5,"volume":623837,"rsi_14":42.13,"sma_20":16.09,"sma_60":16.67,"sma_120":18.02},{"date":"2025-08-21","open":13.35,"high":14.53,"low":12.96,"close":13.73,"volume":1283126,"rsi_14":41.02,"sma_20":16.01,"sma_60":16.56,"sma_120":17.98},{"date":"2025-08-22","open":13.85,"high":14.04,"low":13.4,"close":13.41,"volume":743070,"rsi_14":33.73,"sma_20":15.9,"sma_60":16.44,"sma_120":17.94},{"date":"2025-08-25","open":13.32,"high":13.34,"low":12.32,"close":12.42,"volume":1495227,"rsi_14":21.12,"sma_20":15.76,"sma_60":16.33,"sma_120":17.9},{"date":"2025-08-26","open":12.46,"high":12.63,"low":12.21,"close":12.49,"volume":985006,"rsi_14":10.85,"sma_20":15.57,"sma_60":16.21,"sma_120":17.85},{"date":"2025-08-27","open":12.43,"high":12.43,"low":11.83,"close":11.96,"volume":1295822,"rsi_14":10.66,"sma_20":15.37,"sma_60":16.1,"sma_120":17.79},{"date":"2025-08-28","open":12.12,"high":12.6,"low":12.02,"close":12.21,"volume":829066,"rsi_14":15.19,"sma_20":15.21,"sma_60":16.0,"sma_120":17.74},{"date":"2025-08-29","open":12.21,"high":12.29,"low":11.87,"close":11.89,"volume":391582,"rsi_14":11.55,"sma_20":15.06,"sma_60":15.91,"sma_120":17.7},{"date":"2025-09-02","open":11.6,"high":12.05,"low":11.24,"close":11.99,"volume":1140578,"rsi_14":12.46,"sma_20":14.89,"sma_60":15.82,"sma_120":17.66},{"date":"2025-09-03","open":12.13,"high":12.14,"low":11.63,"close":11.85,"volume":739868,"rsi_14":12.74,"sma_20":14.68,"sma_60":15.73,"sma_120":17.6},{"date":"2025-09-04","open":11.83,"high":12.42,"low":11.82,"close":12.12,"volume":595499,"rsi_14":18.5,"sma_20":14.44,"sma_60":15.64,"sma_120":17.56},{"date":"2025-09-05","open":12.14,"high":12.18,"low":11.38,"close":11.97,"volume":1261178,"rsi_14":18.04,"sma_20":14.22,"sma_60":15.54,"sma_120":17.5},{"date":"2025-09-08","open":10.29,"high":10.29,"low":9.03,"close":9.05,"volume":4752502,"rsi_14":8.54,"sma_20":13.86,"sma_60":15.4,"sma_120":17.43},{"date":"2025-09-09","open":9.13,"high":9.42,"low":8.92,"close":8.98,"volume":1731831,"rsi_14":9.99,"sma_20":13.49,"sma_60":15.24,"sma_120":17.36},{"date":"2025-09-10","open":9.11,"high":9.62,"low":9.11,"close":9.51,"volume":1089672,"rsi_14":16.47,"sma_20":13.14,"sma_60":15.1,"sma_120":17.28},{"date":"2025-09-11","open":9.43,"high":9.61,"low":9.23,"close":9.31,"volume":1031465,"rsi_14":17.82,"sma_20":12.8,"sma_60":14.97,"sma_120":17.21},{"date":"2025-09-12","open":9.25,"high":9.31,"low":8.59,"close":8.75,"volume":960441,"rsi_14":17.21,"sma_20":12.45,"sma_60":14.84,"sma_120":17.12},{"date":"2025-09-15","open":8.75,"high":8.81,"low":8.43,"close":8.51,"volume":805636,"rsi_14":19.24,"sma_20":12.1,"sma_60":14.7,"sma_120":17.04},{"date":"2025-09-16","open":8.65,"high":8.98,"low":8.56,"close":8.69,"volume":715985,"rsi_14":20.69,"sma_20":11.73,"sma_60":14.57,"sma_120":16.95},{"date":"2025-09-17","open":8.72,"high":8.96,"low":8.61,"close":8.63,"volume":688210,"rsi_14":22.29,"sma_20":11.43,"sma_60":14.45,"sma_120":16.86},{"date":"2025-09-18","open":8.65,"high":8.65,"low":7.91,"close":8.07,"volume":1685287,"rsi_14":17.2,"sma_20":11.1,"sma_60":14.3,"sma_120":16.77},{"date":"2025-09-19","open":8.09,"high":8.14,"low":7.78,"close":7.98,"volume":1041150,"rsi_14":17.78,"sma_20":10.8,"sma_60":14.15,"sma_120":16.68},{"date":"2025-09-22","open":9.22,"high":10.0,"low":9.03,"close":9.6,"volume":2783607,"rsi_14":34.1,"sma_20":10.6,"sma_60":14.03,"sma_120":16.61},{"date":"2025-09-23","open":10.45,"high":10.58,"low":9.71,"close":9.84,"volume":2052331,"rsi_14":36.73,"sma_20":10.47,"sma_60":13.92,"sma_120":16.54},{"date":"2025-09-24","open":10.62,"high":11.18,"low":9.86,"close":9.91,"volume":2247536,"rsi_14":35.01,"sma_20":10.33,"sma_60":13.81,"sma_120":16.47},{"date":"2025-09-25","open":9.69,"high":9.81,"low":9.03,"close":9.03,"volume":1310066,"rsi_14":31.92,"sma_20":10.18,"sma_60":13.7,"sma_120":16.4},{"date":"2025-09-26","open":8.99,"high":9.46,"low":8.6,"close":8.62,"volume":1030098,"rsi_14":45.93,"sma_20":9.99,"sma_60":13.57,"sma_120":16.34},{"date":"2025-09-29","open":8.69,"high":8.92,"low":8.58,"close":8.69,"volume":1383765,"rsi_14":47.12,"sma_20":9.83,"sma_60":13.45,"sma_120":16.29},{"date":"2025-09-30","open":8.68,"high":8.69,"low":8.02,"close":8.11,"volume":1539323,"rsi_14":37.54,"sma_20":9.63,"sma_60":13.33,"sma_120":16.24},{"date":"2025-10-01","open":8.37,"high":8.43,"low":7.84,"close":7.86,"volume":927623,"rsi_14":37.23,"sma_20":9.42,"sma_60":13.19,"sma_120":16.17},{"date":"2025-10-02","open":7.91,"high":8.11,"low":7.57,"close":8.06,"volume":2692388,"rsi_14":43.42,"sma_20":9.21,"sma_60":13.06,"sma_120":16.1},{"date":"2025-10-03","open":8.09,"high":8.12,"low":7.84,"close":8.11,"volume":1791034,"rsi_14":45.94,"sma_20":9.01,"sma_60":12.94,"sma_120":16.02},{"date":"2025-10-06","open":8.23,"high":8.24,"low":7.85,"close":8.16,"volume":1176548,"rsi_14":44.51,"sma_20":8.96,"sma_60":12.84,"sma_120":15.92},{"date":"2025-10-07","open":8.19,"high":8.23,"low":7.75,"close":7.76,"volume":1142794,"rsi_14":41.74,"sma_20":8.9,"sma_60":12.72,"sma_120":15.82},{"date":"2025-10-08","open":7.89,"high":8.19,"low":7.65,"close":8.11,"volume":1682333,"rsi_14":50.09,"sma_20":8.82,"sma_60":12.61,"sma_120":15.72},{"date":"2025-10-09","open":8.14,"high":9.54,"low":8.13,"close":9.49,"volume":3172425,"rsi_14":61.49,"sma_20":8.83,"sma_60":12.53,"sma_120":15.64},{"date":"2025-10-10","open":9.53,"high":9.65,"low":8.93,"close":8.96,"volume":1771850,"rsi_14":44.09,"sma_20":8.84,"sma_60":12.43,"sma_120":15.55},{"date":"2025-10-13","open":9.26,"high":10.0,"low":9.15,"close":9.72,"volume":2090715,"rsi_14":49.02,"sma_20":8.9,"sma_60":12.34,"sma_120":15.46},{"date":"2025-10-14","open":9.55,"high":10.0,"low":8.92,"close":9.17,"volume":1624182,"rsi_14":44.33,"sma_20":8.92,"sma_60":12.25,"sma_120":15.36},{"date":"2025-10-15","open":9.38,"high":9.85,"low":9.14,"close":9.29,"volume":1441399,"rsi_14":52.32,"sma_20":8.95,"sma_60":12.16,"sma_120":15.26},{"date":"2025-10-16","open":9.34,"high":9.55,"low":9.13,"close":9.34,"volume":1008869,"rsi_14":56.78,"sma_20":9.02,"sma_60":12.07,"sma_120":15.17},{"date":"2025-10-17","open":9.26,"high":9.57,"low":9.15,"close":9.15,"volume":601734,"rsi_14":54.3,"sma_20":9.08,"sma_60":11.96,"sma_120":15.07},{"date":"2025-10-20","open":9.17,"high":9.61,"low":9.02,"close":9.2,"volume":1127118,"rsi_14":60.88,"sma_20":9.05,"sma_60":11.85,"sma_120":14.98},{"date":"2025-10-21","open":9.11,"high":9.9,"low":9.11,"close":9.21,"volume":869872,"rsi_14":64.29,"sma_20":9.02,"sma_60":11.75,"sma_120":14.89},{"date":"2025-10-22","open":9.19,"high":9.42,"low":8.97,"close":9.31,"volume":831067,"rsi_14":63.44,"sma_20":8.99,"sma_60":11.63,"sma_120":14.8},{"date":"2025-10-23","open":9.32,"high":10.19,"low":9.3,"close":9.89,"volume":1536782,"rsi_14":67.24,"sma_20":9.03,"sma_60":11.53,"sma_120":14.72},{"date":"2025-10-24","open":10.07,"high":10.28,"low":9.78,"close":9.89,"volume":1454428,"rsi_14":66.93,"sma_20":9.1,"sma_60":11.43,"sma_120":14.65},{"date":"2025-10-27","open":14.22,"high":14.65,"low":13.46,"close":13.92,"volume":6618809,"rsi_14":85.42,"sma_20":9.36,"sma_60":11.42,"sma_120":14.6},{"date":"2025-10-28","open":13.84,"high":15.03,"low":13.32,"close":14.52,"volume":3477928,"rsi_14":85.82,"sma_20":9.69,"sma_60":11.4,"sma_120":14.56},{"date":"2025-10-29","open":14.75,"high":15.65,"low":14.35,"close":15.17,"volume":2442083,"rsi_14":84.57,"sma_20":10.06,"sma_60":11.39,"sma_120":14.52},{"date":"2025-10-30","open":14.94,"high":15.54,"low":14.49,"close":14.84,"volume":2024835,"rsi_14":86.64,"sma_20":10.4,"sma_60":11.35,"sma_120":14.48},{"date":"2025-10-31","open":14.86,"high":16.43,"low":14.86,"close":16.21,"volume":2713897,"rsi_14":87.59,"sma_20":10.82,"sma_60":11.35,"sma_120":14.44},{"date":"2025-11-03","open":17.08,"high":17.64,"low":16.15,"close":16.78,"volume":2916140,"rsi_14":93.98,"sma_20":11.26,"sma_60":11.36,"sma_120":14.4},{"date":"2025-11-04","open":16.16,"high":16.82,"low":15.94,"close":16.49,"volume":1484664,"rsi_14":90.77,"sma_20":11.7,"sma_60":11.36,"sma_120":14.36},{"date":"2025-11-05","open":16.65,"high":16.99,"low":16.2,"close":16.74,"volume":881376,"rsi_14":90.97,"sma_20":12.14,"sma_60":11.37,"sma_120":14.32},{"date":"2025-11-06","open":16.47,"high":16.59,"low":15.86,"close":16.06,"volume":691164,"rsi_14":86.27,"sma_20":12.48,"sma_60":11.37,"sma_120":14.28},{"date":"2025-11-07","open":15.56,"high":16.06,"low":15.12,"close":15.43,"volume":1173201,"rsi_14":80.89,"sma_20":12.81,"sma_60":11.37,"sma_120":14.22},{"date":"2025-11-10","open":15.92,"high":16.22,"low":15.08,"close":15.28,"volume":864926,"rsi_14":79.64,"sma_20":13.09,"sma_60":11.36,"sma_120":14.17},{"date":"2025-11-11","open":14.88,"high":15.38,"low":14.88,"close":15.16,"volume":711146,"rsi_14":78.53,"sma_20":13.39,"sma_60":11.35,"sma_120":14.12},{"date":"2025-11-12","open":15.41,"high":15.84,"low":15.33,"close":15.33,"volume":619135,"rsi_14":77.63,"sma_20":13.7,"sma_60":11.36,"sma_120":14.07},{"date":"2025-11-13","open":15.43,"high":15.57,"low":14.31,"close":14.95,"volume":1035498,"rsi_14":74.74,"sma_20":13.98,"sma_60":11.37,"sma_120":14.02},{"date":"2025-11-14","open":14.47,"high":15.83,"low":14.43,"close":15.26,"volume":843257,"rsi_14":60.3,"sma_20":14.29,"sma_60":11.39,"sma_120":13.97},{"date":"2025-11-17","open":15.2,"high":15.47,"low":15.04,"close":15.15,"volume":734779,"rsi_14":55.28,"sma_20":14.6,"sma_60":11.42,"sma_120":13.93},{"date":"2025-11-18","open":14.74,"high":15.29,"low":14.34,"close":15.06,"volume":619703,"rsi_14":49.01,"sma_20":14.9,"sma_60":11.46,"sma_120":13.89},{"date":"2025-11-19","open":14.92,"high":15.65,"low":14.62,"close":15.08,"volume":447153,"rsi_14":52.38,"sma_20":15.19,"sma_60":11.51,"sma_120":13.86},{"date":"2025-11-20","open":15.36,"high":15.38,"low":14.14,"close":14.42,"volume":751665,"rsi_14":29.8,"sma_20":15.42,"sma_60":11.55,"sma_120":13.82},{"date":"2025-11-21","open":14.25,"high":14.42,"low":13.52,"close":13.68,"volume":1003043,"rsi_14":16.07,"sma_20":15.62,"sma_60":11.57,"sma_120":13.78},{"date":"2025-11-24","open":13.52,"high":13.79,"low":13.22,"close":13.72,"volume":860877,"rsi_14":17.9,"sma_20":15.6,"sma_60":11.6,"sma_120":13.75},{"date":"2025-11-25","open":13.47,"high":14.31,"low":13.39,"close":14.1,"volume":1030667,"rsi_14":20.39,"sma_20":15.58,"sma_60":11.63,"sma_120":13.73},{"date":"2025-11-26","open":14.3,"high":15.78,"low":14.28,"close":15.61,"volume":1757376,"rsi_14":45.42,"sma_20":15.6,"sma_60":11.69,"sma_120":13.71},{"date":"2025-11-28","open":15.77,"high":16.32,"low":15.54,"close":15.75,"volume":743351,"rsi_14":52.82,"sma_20":15.65,"sma_60":11.75,"sma_120":13.7},{"date":"2025-12-01","open":15.61,"high":16.13,"low":15.61,"close":15.71,"volume":788878,"rsi_14":54.13,"sma_20":15.62,"sma_60":11.81,"sma_120":13.68},{"date":"2025-12-02","open":15.94,"high":16.25,"low":15.56,"close":15.56,"volume":872698,"rsi_14":53.8,"sma_20":15.55,"sma_60":11.92,"sma_120":13.66},{"date":"2025-12-03","open":15.57,"high":16.85,"low":15.57,"close":16.55,"volume":573458,"rsi_14":60.6,"sma_20":15.55,"sma_60":12.05,"sma_120":13.64},{"date":"2025-12-04","open":16.8,"high":16.98,"low":16.29,"close":16.36,"volume":613207,"rsi_14":62.79,"sma_20":15.53,"sma_60":12.17,"sma_120":13.63},{"date":"2025-12-05","open":16.81,"high":17.06,"low":16.02,"close":16.26,"volume":678185,"rsi_14":59.25,"sma_20":15.54,"sma_60":12.28,"sma_120":13.63},{"date":"2025-12-08","open":16.32,"high":16.55,"low":15.72,"close":16.15,"volume":490635,"rsi_14":59.25,"sma_20":15.58,"sma_60":12.41,"sma_120":13.62},{"date":"2025-12-09","open":16.14,"high":16.44,"low":15.91,"close":16.06,"volume":761419,"rsi_14":59.25,"sma_20":15.61,"sma_60":12.53,"sma_120":13.62},{"date":"2025-12-10","open":16.06,"high":16.8,"low":15.97,"close":16.46,"volume":779427,"rsi_14":62.04,"sma_20":15.68,"sma_60":12.66,"sma_120":13.62},{"date":"2025-12-11","open":16.06,"high":17.03,"low":16.06,"close":16.67,"volume":584879,"rsi_14":71.65,"sma_20":15.75,"sma_60":12.8,"sma_120":13.62},{"date":"2025-12-12","open":16.72,"high":16.98,"low":16.17,"close":16.53,"volume":666695,"rsi_14":81.84,"sma_20":15.82,"sma_60":12.94,"sma_120":13.62},{"date":"2025-12-15","open":16.68,"high":16.92,"low":16.24,"close":16.79,"volume":606555,"rsi_14":82.67,"sma_20":15.9,"sma_60":13.09,"sma_120":13.62},{"date":"2025-12-16","open":16.55,"high":16.84,"low":15.92,"close":16.4,"volume":709731,"rsi_14":73.91,"sma_20":15.96,"sma_60":13.2,"sma_120":13.62},{"date":"2025-12-17","open":16.39,"high":16.81,"low":16.11,"close":16.66,"volume":542895,"rsi_14":64.61,"sma_20":16.04,"sma_60":13.32,"sma_120":13.62},{"date":"2025-12-18","open":16.7,"high":18.36,"low":16.63,"close":18.11,"volume":1274427,"rsi_14":74.23,"sma_20":16.19,"sma_60":13.46,"sma_120":13.64},{"date":"2025-12-19","open":18.27,"high":18.6,"low":17.83,"close":17.95,"volume":502067,"rsi_14":72.46,"sma_20":16.37,"sma_60":13.61,"sma_120":13.65},{"date":"2025-12-22","open":18.12,"high":18.21,"low":17.55,"close":18.0,"volume":706541,"rsi_14":74.95,"sma_20":16.58,"sma_60":13.76,"sma_120":13.67},{"date":"2025-12-23","open":17.93,"high":18.67,"low":17.88,"close":17.93,"volume":574328,"rsi_14":67.25,"sma_20":16.8,"sma_60":13.92,"sma_120":13.69},{"date":"2025-12-24","open":17.81,"high":18.17,"low":17.7,"close":17.96,"volume":112681,"rsi_14":70.87,"sma_20":16.99,"sma_60":14.09,"sma_120":13.71},{"date":"2025-12-26","open":17.97,"high":18.24,"low":17.7,"close":18.13,"volume":271279,"rsi_14":74.16,"sma_20":17.12,"sma_60":14.26,"sma_120":13.73},{"date":"2025-12-29","open":18.08,"high":18.74,"low":17.94,"close":18.02,"volume":638936,"rsi_14":74.16,"sma_20":17.23,"sma_60":14.43,"sma_120":13.75},{"date":"2025-12-30","open":17.87,"high":18.01,"low":17.62,"close":17.8,"volume":398971,"rsi_14":71.75,"sma_20":17.34,"sma_60":14.59,"sma_120":13.77},{"date":"2025-12-31","open":17.71,"high":18.01,"low":17.56,"close":17.75,"volume":293218,"rsi_14":67.58,"sma_20":17.45,"sma_60":14.75,"sma_120":13.8},{"date":"2026-01-02","open":17.9,"high":18.09,"low":17.3,"close":17.63,"volume":440769,"rsi_14":63.38,"sma_20":17.5,"sma_60":14.92,"sma_120":13.82},{"date":"2026-01-05","open":17.72,"high":18.44,"low":17.55,"close":18.35,"volume":616831,"rsi_14":71.98,"sma_20":17.6,"sma_60":15.09,"sma_120":13.85},{"date":"2026-01-06","open":18.38,"high":18.65,"low":17.16,"close":17.22,"volume":661870,"rsi_14":54.08,"sma_20":17.65,"sma_60":15.22,"sma_120":13.87},{"date":"2026-01-07","open":17.54,"high":17.66,"low":16.66,"close":17.21,"volume":756423,"rsi_14":59.0,"sma_20":17.7,"sma_60":15.36,"sma_120":13.89},{"date":"2026-01-08","open":17.3,"high":18.39,"low":17.02,"close":18.28,"volume":618511,"rsi_14":65.19,"sma_20":17.81,"sma_60":15.5,"sma_120":13.92},{"date":"2026-01-09","open":18.14,"high":18.86,"low":18.09,"close":18.58,"volume":482069,"rsi_14":55.63,"sma_20":17.92,"sma_60":15.66,"sma_120":13.96},{"date":"2026-01-12","open":18.57,"high":18.8,"low":18.32,"close":18.58,"volume":367851,"rsi_14":57.8,"sma_20":18.01,"sma_60":15.82,"sma_120":13.99},{"date":"2026-01-13","open":18.5,"high":18.59,"low":17.98,"close":18.13,"volume":635828,"rsi_14":51.44,"sma_20":18.09,"sma_60":15.97,"sma_120":14.02},{"date":"2026-01-14","open":18.09,"high":18.25,"low":17.29,"close":17.29,"volume":692055,"rsi_14":43.86,"sma_20":18.12,"sma_60":16.1,"sma_120":14.03},{"date":"2026-01-15","open":17.31,"high":17.72,"low":16.66,"close":17.02,"volume":782429,"rsi_14":41.41,"sma_20":18.15,"sma_60":16.24,"sma_120":14.04},{"date":"2026-01-16","open":17.19,"high":17.7,"low":16.89,"close":17.37,"volume":642249,"rsi_14":43.26,"sma_20":18.18,"sma_60":16.37,"sma_120":14.06},{"date":"2026-01-20","open":16.81,"high":17.6,"low":16.7,"close":16.97,"volume":500049,"rsi_14":41.1,"sma_20":18.13,"sma_60":16.5,"sma_120":14.07},{"date":"2026-01-21","open":16.98,"high":17.87,"low":16.95,"close":17.78,"volume":964823,"rsi_14":49.85,"sma_20":18.12,"sma_60":16.64,"sma_120":14.08},{"date":"2026-01-22","open":18.17,"high":18.55,"low":17.99,"close":18.34,"volume":737703,"rsi_14":53.94,"sma_20":18.13,"sma_60":16.78,"sma_120":14.11},{"date":"2026-01-23","open":18.39,"high":19.22,"low":18.13,"close":19.07,"volume":1222700,"rsi_14":59.25,"sma_20":18.19,"sma_60":16.86,"sma_120":14.14},{"date":"2026-01-26","open":19.09,"high":20.18,"low":18.82,"close":19.2,"volume":1342500,"rsi_14":55.82,"sma_20":18.25,"sma_60":16.94,"sma_120":14.17},{"date":"2026-01-27","open":19.48,"high":20.71,"low":19.41,"close":20.71,"volume":1096400,"rsi_14":73.37,"sma_20":18.38,"sma_60":17.03,"sma_120":14.21},{"date":"2026-01-28","open":20.99,"high":21.04,"low":19.68,"close":19.94,"volume":1123200,"rsi_14":66.55,"sma_20":18.48,"sma_60":17.12,"sma_120":14.24},{"date":"2026-01-29","open":19.96,"high":20.19,"low":19.1,"close":20.15,"volume":755800,"rsi_14":62.57,"sma_20":18.59,"sma_60":17.18,"sma_120":14.27},{"date":"2026-01-30","open":19.7,"high":20.37,"low":19.55,"close":19.9,"volume":624100,"rsi_14":58.91,"sma_20":18.7,"sma_60":17.23,"sma_120":14.3},{"date":"2026-02-02","open":19.61,"high":20.49,"low":19.51,"close":19.66,"volume":563800,"rsi_14":57.05,"sma_20":18.8,"sma_60":17.29,"sma_120":14.32},{"date":"2026-02-03","open":19.83,"high":20.05,"low":19.01,"close":19.66,"volume":866100,"rsi_14":60.73,"sma_20":18.87,"sma_60":17.33,"sma_120":14.35},{"date":"2026-02-04","open":19.39,"high":19.41,"low":17.81,"close":18.47,"volume":997200,"rsi_14":57.81,"sma_20":18.93,"sma_60":17.37,"sma_120":14.37},{"date":"2026-02-05","open":18.02,"high":18.33,"low":16.77,"close":16.9,"volume":603600,"rsi_14":49.09,"sma_20":18.91,"sma_60":17.4,"sma_120":14.38},{"date":"2026-02-06","open":17.38,"high":17.73,"low":17.22,"close":17.67,"volume":871200,"rsi_14":51.46,"sma_20":18.88,"sma_60":17.44,"sma_120":14.4},{"date":"2026-02-09","open":17.59,"high":18.21,"low":16.93,"close":18.02,"volume":986300,"rsi_14":55.65,"sma_20":18.85,"sma_60":17.48,"sma_120":14.42},{"date":"2026-02-10","open":18.08,"high":18.53,"low":17.44,"close":18.36,"volume":498714,"rsi_14":55.13,"sma_20":18.15,"sma_60":16.85,"sma_120":14.13},{"date":"2026-02-11","open":18.68,"high":18.68,"low":17.66,"close":17.87,"volume":261920,"rsi_14":46.11,"sma_20":18.15,"sma_60":16.91,"sma_120":14.15},{"date":"2026-02-12","open":17.48,"high":18.19,"low":16.14,"close":16.14,"volume":1025171,"rsi_14":42.38,"sma_20":18.05,"sma_60":16.92,"sma_120":14.15},{"date":"2026-02-13","open":16.15,"high":16.55,"low":15.79,"close":15.92,"volume":722634,"rsi_14":41.21,"sma_20":17.94,"sma_60":16.94,"sma_120":14.15},{"date":"2026-02-17","open":15.98,"high":16.15,"low":15.06,"close":15.63,"volume":598300,"rsi_14":19.93,"sma_20":18.62,"sma_60":17.61,"sma_120":14.54},{"date":"2026-02-18","open":15.68,"high":15.99,"low":15.24,"close":15.59,"volume":549200,"rsi_14":21.81,"sma_20":18.54,"sma_60":17.62,"sma_120":14.56},{"date":"2026-02-19","open":15.22,"high":16.49,"low":15.22,"close":16.31,"volume":465000,"rsi_14":26.41,"sma_20":18.47,"sma_60":17.65,"sma_120":14.6},{"date":"2026-02-20","open":16.3,"high":16.91,"low":16.02,"close":16.91,"volume":473462,"rsi_14":32.26,"sma_20":18.39,"sma_60":17.7,"sma_120":14.64},{"date":"2026-02-23","open":16.76,"high":16.82,"low":15.84,"close":15.93,"volume":429200,"rsi_14":29.69,"sma_20":18.23,"sma_60":17.74,"sma_120":14.67},{"date":"2026-02-24","open":15.98,"high":16.94,"low":15.9,"close":16.7,"volume":499849,"rsi_14":37.72,"sma_20":17.73,"sma_60":16.93,"sma_120":14.15},{"date":"2026-02-25","open":16.89,"high":17.05,"low":16.07,"close":16.21,"volume":334297,"rsi_14":37.82,"sma_20":17.87,"sma_60":17.79,"sma_120":14.74},{"date":"2026-02-26","open":16.1,"high":16.3,"low":15.3,"close":15.7,"volume":473593,"rsi_14":39.09,"sma_20":17.54,"sma_60":16.91,"sma_120":14.14},{"date":"2026-02-27","open":15.35,"high":15.5,"low":14.53,"close":14.78,"volume":862966,"rsi_14":35.83,"sma_20":17.41,"sma_60":16.9,"sma_120":14.13},{"date":"2026-03-02","open":14.34,"high":14.83,"low":13.77,"close":14.44,"volume":1658960,"rsi_14":28.74,"sma_20":17.1,"sma_60":17.75,"sma_120":14.84},{"date":"2026-03-03","open":13.34,"high":14.05,"low":13.1,"close":13.76,"volume":860107,"rsi_14":23.56,"sma_20":16.8,"sma_60":17.7,"sma_120":14.88},{"date":"2026-03-04","open":13.98,"high":14.14,"low":13.51,"close":13.99,"volume":518373,"rsi_14":25.68,"sma_20":16.73,"sma_60":16.83,"sma_120":14.1},{"date":"2026-03-05","open":13.69,"high":14.14,"low":13.26,"close":14.07,"volume":988814,"rsi_14":21.23,"sma_20":16.52,"sma_60":16.81,"sma_120":14.09},{"date":"2026-03-06","open":13.51,"high":14.07,"low":13.17,"close":13.68,"volume":641730,"rsi_14":19.77,"sma_20":16.33,"sma_60":16.78,"sma_120":14.09},{"date":"2026-03-09","open":13.45,"high":14.02,"low":13.33,"close":13.98,"volume":923385,"rsi_14":38.18,"sma_20":15.94,"sma_60":17.54,"sma_120":15.04},{"date":"2026-03-10","open":14.07,"high":14.87,"low":13.91,"close":14.27,"volume":856364,"rsi_14":40.81,"sma_20":15.74,"sma_60":17.5,"sma_120":15.08},{"date":"2026-03-11","open":14.42,"high":15.04,"low":14.42,"close":14.85,"volume":544217,"rsi_14":41.61,"sma_20":15.91,"sma_60":16.74,"sma_120":14.12},{"date":"2026-03-12","open":14.48,"high":14.78,"low":14.04,"close":14.06,"volume":660443,"rsi_14":30.84,"sma_20":15.37,"sma_60":17.43,"sma_120":15.19},{"date":"2026-03-13","open":14.16,"high":14.3,"low":12.96,"close":13.12,"volume":712102,"rsi_14":21.97,"sma_20":15.45,"sma_60":16.72,"sma_120":14.15},{"date":"2026-03-16","open":13.32,"high":13.52,"low":12.52,"close":12.73,"volume":1243977,"rsi_14":21.23,"sma_20":15.16,"sma_60":16.7,"sma_120":14.15},{"date":"2026-03-17","open":12.89,"high":13.32,"low":12.76,"close":12.98,"volume":1413004,"rsi_14":25.6,"sma_20":14.91,"sma_60":16.68,"sma_120":14.16},{"date":"2026-03-18","open":12.9,"high":13.19,"low":12.69,"close":12.88,"volume":550398,"rsi_14":27.34,"sma_20":14.74,"sma_60":16.63,"sma_120":14.16},{"date":"2026-03-19","open":12.51,"high":13.73,"low":12.48,"close":13.66,"volume":775924,"rsi_14":40.45,"sma_20":14.62,"sma_60":16.6,"sma_120":14.17},{"date":"2026-03-20","open":13.47,"high":13.77,"low":13.05,"close":13.25,"volume":650877,"rsi_14":40.14,"sma_20":14.5,"sma_60":16.55,"sma_120":14.18},{"date":"2026-03-23","open":13.55,"high":14.47,"low":13.3,"close":14.1,"volume":1006723,"rsi_14":52.2,"sma_20":14.35,"sma_60":16.53,"sma_120":14.22},{"date":"2026-03-24","open":13.9,"high":14.17,"low":13.67,"close":13.9,"volume":598822,"rsi_14":48.92,"sma_20":14.21,"sma_60":16.48,"sma_120":14.26},{"date":"2026-03-25","open":14.0,"high":14.84,"low":13.96,"close":14.46,"volume":1394839,"rsi_14":52.42,"sma_20":14.11,"sma_60":16.44,"sma_120":14.31},{"date":"2026-03-26","open":14.16,"high":14.76,"low":13.92,"close":14.37,"volume":793172,"rsi_14":55.09,"sma_20":14.05,"sma_60":16.41,"sma_120":14.35},{"date":"2026-03-27","open":14.02,"high":14.99,"low":13.87,"close":13.87,"volume":692735,"rsi_14":48.94,"sma_20":14.0,"sma_60":16.37,"sma_120":14.39},{"date":"2026-03-30","open":13.86,"high":14.32,"low":13.68,"close":14.15,"volume":566660,"rsi_14":48.91,"sma_20":13.98,"sma_60":16.34,"sma_120":14.43},{"date":"2026-03-31","open":14.5,"high":15.96,"low":14.21,"close":15.89,"volume":868718,"rsi_14":56.27,"sma_20":14.09,"sma_60":16.32,"sma_120":14.49},{"date":"2026-04-01","open":16.23,"high":16.23,"low":15.61,"close":16.1,"volume":625312,"rsi_14":63.29,"sma_20":14.19,"sma_60":16.31,"sma_120":14.56},{"date":"2026-04-02","open":15.44,"high":16.06,"low":15.44,"close":15.84,"volume":595767,"rsi_14":70.34,"sma_20":14.28,"sma_60":16.3,"sma_120":14.62},{"date":"2026-04-06","open":15.91,"high":16.18,"low":15.44,"close":15.73,"volume":242658,"rsi_14":73.75,"sma_20":14.38,"sma_60":16.28,"sma_120":14.68},{"date":"2026-04-07","open":15.61,"high":15.76,"low":15.12,"close":15.49,"volume":291128,"rsi_14":69.84,"sma_20":14.45,"sma_60":16.26,"sma_120":14.73},{"date":"2026-04-08","open":16.21,"high":16.76,"low":15.92,"close":16.29,"volume":729364,"rsi_14":74.26,"sma_20":14.55,"sma_60":16.25,"sma_120":14.79},{"date":"2026-04-09","open":16.28,"high":16.36,"low":15.53,"close":15.95,"volume":761092,"rsi_14":67.72,"sma_20":14.61,"sma_60":16.21,"sma_120":14.83},{"date":"2026-04-10","open":16.16,"high":16.56,"low":16.05,"close":16.15,"volume":475387,"rsi_14":72.71,"sma_20":14.71,"sma_60":16.18,"sma_120":14.89},{"date":"2026-04-13","open":16.11,"high":16.61,"low":15.95,"close":16.11,"volume":407497,"rsi_14":67.84,"sma_20":14.86,"sma_60":16.15,"sma_120":14.96},{"date":"2026-04-14","open":16.29,"high":16.45,"low":15.78,"close":15.89,"volume":412735,"rsi_14":67.37,"sma_20":15.01,"sma_60":16.11,"sma_120":15.02},{"date":"2026-04-15","open":15.91,"high":16.11,"low":15.64,"close":16.09,"volume":328748,"rsi_14":65.67,"sma_20":15.17,"sma_60":16.08,"sma_120":15.08},{"date":"2026-04-16","open":16.1,"high":16.54,"low":15.69,"close":16.35,"volume":350714,"rsi_14":68.25,"sma_20":15.35,"sma_60":16.04,"sma_120":15.15},{"date":"2026-04-17","open":16.4,"high":16.64,"low":16.15,"close":16.23,"volume":419443,"rsi_14":73.48,"sma_20":15.48,"sma_60":16.01,"sma_120":15.22},{"date":"2026-04-20","open":16.04,"high":16.71,"low":15.92,"close":16.63,"volume":695391,"rsi_14":73.84,"sma_20":15.65,"sma_60":15.99,"sma_120":15.29},{"date":"2026-04-21","open":16.1,"high":16.75,"low":16.1,"close":16.37,"volume":410279,"rsi_14":56.28,"sma_20":15.76,"sma_60":15.96,"sma_120":15.36},{"date":"2026-04-22","open":16.43,"high":16.56,"low":15.39,"close":15.39,"volume":709022,"rsi_14":41.72,"sma_20":15.84,"sma_60":15.92,"sma_120":15.42},{"date":"2026-04-23","open":15.46,"high":15.53,"low":14.22,"close":14.33,"volume":778215,"rsi_14":35.15,"sma_20":15.83,"sma_60":15.85,"sma_120":15.47},{"date":"2026-04-24","open":14.43,"high":14.58,"low":14.02,"close":14.31,"volume":340469,"rsi_14":35.87,"sma_20":15.82,"sma_60":15.8,"sma_120":15.51},{"date":"2026-04-27","open":14.37,"high":14.62,"low":14.25,"close":14.28,"volume":608841,"rsi_14":37.25,"sma_20":15.84,"sma_60":15.75,"sma_120":15.55},{"date":"2026-04-28","open":14.25,"high":14.79,"low":14.14,"close":14.64,"volume":592097,"rsi_14":31.34,"sma_20":15.86,"sma_60":15.69,"sma_120":15.6},{"date":"2026-04-29","open":14.62,"high":14.81,"low":14.0,"close":14.1,"volume":475257,"rsi_14":29.85,"sma_20":15.77,"sma_60":15.61,"sma_120":15.64},{"date":"2026-04-30","open":14.13,"high":14.4,"low":13.88,"close":14.14,"volume":600265,"rsi_14":27.25,"sma_20":15.67,"sma_60":15.53,"sma_120":15.67},{"date":"2026-05-01","open":14.23,"high":14.23,"low":13.33,"close":13.44,"volume":628891,"rsi_14":23.75,"sma_20":15.55,"sma_60":15.45,"sma_120":15.71},{"date":"2026-05-04","open":13.5,"high":14.08,"low":13.5,"close":13.69,"volume":731508,"rsi_14":28.35,"sma_20":15.44,"sma_60":15.38,"sma_120":15.74},{"date":"2026-05-05","open":14.08,"high":14.53,"low":13.62,"close":14.32,"volume":916791,"rsi_14":33.81,"sma_20":15.38,"sma_60":15.34,"sma_120":15.79},{"date":"2026-05-06","open":14.62,"high":15.8,"low":14.56,"close":15.49,"volume":817062,"rsi_14":43.42,"sma_20":15.34,"sma_60":15.3,"sma_120":15.84},{"date":"2026-05-07","open":15.6,"high":15.6,"low":15.01,"close":15.23,"volume":488806,"rsi_14":42.18,"sma_20":15.3,"sma_60":15.27,"sma_120":15.89},{"date":"2026-05-08","open":15.32,"high":15.32,"low":14.49,"close":14.7,"volume":557675,"rsi_14":35.85,"sma_20":15.22,"sma_60":15.22,"sma_120":15.93},{"date":"2026-05-11","open":14.68,"high":15.43,"low":14.6,"close":15.43,"volume":565530,"rsi_14":43.38,"sma_20":15.19,"sma_60":15.16,"sma_120":15.97},{"date":"2026-05-12","open":15.37,"high":15.37,"low":14.61,"close":14.8,"volume":472547,"rsi_14":45.71,"sma_20":15.13,"sma_60":15.1,"sma_120":15.98},{"date":"2026-05-13","open":14.77,"high":14.96,"low":14.12,"close":14.32,"volume":725406,"rsi_14":49.92,"sma_20":15.04,"sma_60":15.04,"sma_120":15.97},{"date":"2026-05-14","open":14.41,"high":14.87,"low":14.28,"close":14.68,"volume":765120,"rsi_14":52.67,"sma_20":14.95,"sma_60":15.01,"sma_120":15.97},{"date":"2026-05-15","open":14.47,"high":14.72,"low":13.91,"close":14.14,"volume":374195,"rsi_14":49.04,"sma_20":14.85,"sma_60":14.98,"sma_120":15.96},{"date":"2026-05-18","open":14.07,"high":14.73,"low":13.82,"close":14.63,"volume":516257,"rsi_14":49.86,"sma_20":14.75,"sma_60":14.96,"sma_120":15.95},{"date":"2026-05-19","open":14.41,"high":14.51,"low":13.82,"close":13.85,"volume":324442,"rsi_14":48.3,"sma_20":14.62,"sma_60":14.91,"sma_120":15.92},{"date":"2026-05-20","open":13.88,"high":14.88,"low":13.75,"close":14.81,"volume":626765,"rsi_14":53.75,"sma_20":14.59,"sma_60":14.88,"sma_120":15.9},{"date":"2026-05-21","open":14.84,"high":16.16,"low":14.69,"close":16.12,"volume":976513,"rsi_14":64.71,"sma_20":14.68,"sma_60":14.87,"sma_120":15.9},{"date":"2026-05-22","open":16.13,"high":16.3,"low":15.1,"close":15.15,"volume":518630,"rsi_14":57.4,"sma_20":14.72,"sma_60":14.86,"sma_120":15.89},{"date":"2026-05-26","open":15.53,"high":16.6,"low":15.42,"close":16.51,"volume":1025041,"rsi_14":60.28,"sma_20":14.84,"sma_60":14.89,"sma_120":15.89},{"date":"2026-05-27","open":16.68,"high":18.11,"low":16.59,"close":17.35,"volume":2195331,"rsi_14":59.05,"sma_20":14.97,"sma_60":14.94,"sma_120":15.91},{"date":"2026-05-28","open":17.37,"high":17.97,"low":17.2,"close":17.47,"volume":1072435,"rsi_14":61.08,"sma_20":15.14,"sma_60":15.0,"sma_120":15.93},{"date":"2026-05-29","open":17.65,"high":18.31,"low":17.25,"close":18.19,"volume":781861,"rsi_14":66.94,"sma_20":15.35,"sma_60":15.07,"sma_120":15.95},{"date":"2026-06-01","open":18.19,"high":19.18,"low":17.97,"close":18.65,"volume":1021863,"rsi_14":66.07,"sma_20":15.61,"sma_60":15.14,"sma_120":15.98},{"date":"2026-06-02","open":18.42,"high":18.76,"low":18.11,"close":18.71,"volume":549383,"rsi_14":70.64,"sma_20":15.86,"sma_60":15.23,"sma_120":16.01},{"date":"2026-06-03","open":18.34,"high":18.49,"low":17.37,"close":17.56,"volume":588056,"rsi_14":66.05,"sma_20":16.03,"sma_60":15.29,"sma_120":16.02},{"date":"2026-06-04","open":17.66,"high":18.11,"low":17.58,"close":17.6,"volume":376179,"rsi_14":64.83,"sma_20":16.13,"sma_60":15.34,"sma_120":16.04},{"date":"2026-06-05","open":17.34,"high":17.54,"low":17.04,"close":17.35,"volume":344031,"rsi_14":66.84,"sma_20":16.24,"sma_60":15.38,"sma_120":16.06},{"date":"2026-06-08","open":17.68,"high":17.7,"low":17.04,"close":17.09,"volume":551702,"rsi_14":63.25,"sma_20":16.36,"sma_60":15.43,"sma_120":16.08},{"date":"2026-06-09","open":17.28,"high":18.43,"low":17.2,"close":17.98,"volume":771580,"rsi_14":71.99,"sma_20":16.49,"sma_60":15.51,"sma_120":16.12},{"date":"2026-06-10","open":17.6,"high":18.2,"low":17.5,"close":17.51,"volume":487666,"rsi_14":65.29,"sma_20":16.63,"sma_60":15.59,"sma_120":16.15},{"date":"2026-06-11","open":17.82,"high":20.14,"low":17.82,"close":20.02,"volume":1714448,"rsi_14":69.28,"sma_20":16.91,"sma_60":15.71,"sma_120":16.2},{"date":"2026-06-12","open":20.11,"high":20.75,"low":20.04,"close":20.46,"volume":1040056,"rsi_14":77.69,"sma_20":17.2,"sma_60":15.84,"sma_120":16.24},{"date":"2026-06-15","open":20.63,"high":20.81,"low":20.42,"close":20.52,"volume":429705,"rsi_14":74.22,"sma_20":17.53,"sma_60":15.95,"sma_120":16.27},{"date":"2026-06-16","open":20.44,"high":20.72,"low":20.14,"close":20.42,"volume":1099128,"rsi_14":69.9,"sma_20":17.81,"sma_60":16.07,"sma_120":16.31},{"date":"2026-06-17","open":20.76,"high":22.29,"low":20.48,"close":20.87,"volume":1154404,"rsi_14":71.46,"sma_20":18.17,"sma_60":16.18,"sma_120":16.35},{"date":"2026-06-18","open":21.13,"high":22.26,"low":21.13,"close":21.73,"volume":945842,"rsi_14":72.03,"sma_20":18.52,"sma_60":16.31,"sma_120":16.4},{"date":"2026-06-22","open":21.15,"high":22.03,"low":20.68,"close":20.82,"volume":957419,"rsi_14":62.87,"sma_20":18.76,"sma_60":16.42,"sma_120":16.43},{"date":"2026-06-23","open":20.15,"high":20.79,"low":19.97,"close":20.23,"volume":882775,"rsi_14":58.52,"sma_20":19.01,"sma_60":16.52,"sma_120":16.46},{"date":"2026-06-24","open":20.14,"high":20.33,"low":18.7,"close":18.8,"volume":839168,"rsi_14":56.58,"sma_20":19.12,"sma_60":16.6,"sma_120":16.48},{"date":"2026-06-25","open":18.65,"high":19.28,"low":18.44,"close":18.91,"volume":621466,"rsi_14":56.94,"sma_20":19.2,"sma_60":16.68,"sma_120":16.51},{"date":"2026-06-26","open":18.66,"high":19.63,"low":18.66,"close":19.08,"volume":432191,"rsi_14":59.38,"sma_20":19.28,"sma_60":16.73,"sma_120":16.53},{"date":"2026-06-29","open":19.44,"high":20.18,"low":19.28,"close":19.46,"volume":509274,"rsi_14":62.62,"sma_20":19.35,"sma_60":16.79,"sma_120":16.55},{"date":"2026-06-30","open":19.5,"high":19.96,"low":19.02,"close":19.45,"volume":274917,"rsi_14":58.51,"sma_20":19.39,"sma_60":16.85,"sma_120":16.57},{"date":"2026-07-01","open":19.62,"high":19.89,"low":18.9,"close":19.27,"volume":616227,"rsi_14":60.19,"sma_20":19.41,"sma_60":16.91,"sma_120":16.59},{"date":"2026-07-02","open":19.61,"high":20.22,"low":19.23,"close":19.37,"volume":396946,"rsi_14":43.46,"sma_20":19.5,"sma_60":16.97,"sma_120":16.61},{"date":"2026-07-06","open":19.43,"high":20.91,"low":19.43,"close":20.68,"volume":720788,"rsi_14":51.24,"sma_20":19.65,"sma_60":17.04,"sma_120":16.65},{"date":"2026-07-07","open":20.49,"high":21.1,"low":19.96,"close":20.0,"volume":923187,"rsi_14":45.88,"sma_20":19.78,"sma_60":17.11,"sma_120":16.66},{"date":"2026-07-08","open":19.67,"high":20.02,"low":19.14,"close":19.41,"volume":440880,"rsi_14":43.09,"sma_20":19.89,"sma_60":17.16,"sma_120":16.67},{"date":"2026-07-09","open":19.7,"high":19.7,"low":18.95,"close":19.32,"volume":358073,"rsi_14":39.15,"sma_20":19.95,"sma_60":17.21,"sma_120":16.68},{"date":"2026-07-10","open":19.46,"high":21.34,"low":19.32,"close":21.08,"volume":1013861,"rsi_14":45.44,"sma_20":20.13,"sma_60":17.3,"sma_120":16.7},{"date":"2026-07-13","open":20.97,"high":21.22,"low":19.8,"close":19.9,"volume":443555,"rsi_14":44.24,"sma_20":20.12,"sma_60":17.36,"sma_120":16.72},{"date":"2026-07-14","open":20.14,"high":20.85,"low":19.59,"close":19.97,"volume":323465,"rsi_14":47.79,"sma_20":20.09,"sma_60":17.42,"sma_120":16.73},{"date":"2026-07-15","open":19.99,"high":20.75,"low":19.96,"close":20.63,"volume":446849,"rsi_14":61.72,"sma_20":20.09,"sma_60":17.49,"sma_120":16.75},{"date":"2026-07-16","open":20.32,"high":20.48,"low":19.38,"close":19.47,"volume":408517,"rsi_14":52.91,"sma_20":20.04,"sma_60":17.53,"sma_120":16.76},{"date":"2026-07-17","open":18.93,"high":19.58,"low":18.81,"close":19.44,"volume":268981,"rsi_14":51.81,"sma_20":19.96,"sma_60":17.58,"sma_120":16.77},{"date":"2026-07-20","open":19.43,"high":19.72,"low":18.83,"close":19.51,"volume":353183,"rsi_14":49.84,"sma_20":19.85,"sma_60":17.65,"sma_120":16.79},{"date":"2026-07-21","open":19.52,"high":20.06,"low":19.52,"close":19.98,"volume":297145,"rsi_14":52.47,"sma_20":19.8,"sma_60":17.74,"sma_120":16.8},{"date":"2026-07-22","open":20.06,"high":20.94,"low":20.03,"close":20.79,"volume":1152179,"rsi_14":58.42,"sma_20":19.82,"sma_60":17.85,"sma_120":16.83},{"date":"2026-07-23","open":20.22,"high":20.48,"low":18.78,"close":18.78,"volume":721702,"rsi_14":47.42,"sma_20":19.82,"sma_60":17.93,"sma_120":16.84},{"date":"2026-07-24","open":18.77,"high":19.64,"low":18.59,"close":18.78,"volume":444997,"rsi_14":40.04,"sma_20":19.81,"sma_60":18.0,"sma_120":16.84},{"date":"2026-07-27","open":19.09,"high":19.32,"low":18.79,"close":19.09,"volume":298950,"rsi_14":45.3,"sma_20":19.81,"sma_60":18.08,"sma_120":16.84},{"date":"2026-07-28","open":18.92,"high":19.16,"low":18.16,"close":18.76,"volume":388519,"rsi_14":46.32,"sma_20":19.77,"sma_60":18.15,"sma_120":16.84},{"date":"2026-07-29","open":18.58,"high":19.27,"low":18.36,"close":18.76,"volume":289902,"rsi_14":46.84,"sma_20":19.73,"sma_60":18.24,"sma_120":16.85},{"date":"2026-07-30","open":19.27,"high":19.85,"low":18.84,"close":19.7,"volume":397057,"rsi_14":41.34,"sma_20":19.75,"sma_60":18.34,"sma_120":16.86},{"date":"2026-07-31","open":20.05,"high":20.2,"low":18.78,"close":18.85,"volume":389221,"rsi_14":43.08,"sma_20":19.72,"sma_60":18.42,"sma_120":16.88},{"date":"2026-08-03","open":18.71,"high":19.19,"low":18.58,"close":18.91,"volume":481275,"rsi_14":42.56,"sma_20":19.63,"sma_60":18.47,"sma_120":16.84},{"date":"2026-08-04","open":19.28,"high":19.3,"low":18.15,"close":18.16,"volume":568244,"rsi_14":33.55,"sma_20":19.54,"sma_60":18.52,"sma_120":16.84},{"date":"2026-08-05","open":18.23,"high":18.58,"low":17.64,"close":17.86,"volume":746804,"rsi_14":37.55,"sma_20":19.45,"sma_60":18.57,"sma_120":16.83},{"date":"2026-08-06","open":17.9,"high":18.08,"low":17.28,"close":17.41,"volume":340153,"rsi_14":35.23,"sma_20":19.35,"sma_60":18.6,"sma_120":16.84},{"date":"2026-08-07","open":17.74,"high":17.83,"low":16.77,"close":17.11,"volume":396652,"rsi_14":33.47,"sma_20":19.15,"sma_60":18.64,"sma_120":16.85},{"date":"2026-08-10","open":16.7,"high":17.41,"low":16.7,"close":17.27,"volume":466975},{"date":"2026-08-11","open":17.3,"high":17.97,"low":16.25,"close":16.46,"volume":558747,"rsi_14":19.48,"sma_20":18.84,"sma_60":18.71,"sma_120":16.87},{"date":"2026-08-12","open":16.75,"high":16.75,"low":15.8,"close":15.91,"volume":702903,"rsi_14":24.44,"sma_20":18.6,"sma_60":18.74,"sma_120":16.86},{"date":"2026-08-13","open":15.98,"high":16.24,"low":15.6,"close":16.02,"volume":808493},{"date":"2026-08-14","open":16.04,"high":16.08,"low":15.31,"close":15.34,"volume":535538,"rsi_14":19.36,"sma_20":18.21,"sma_60":18.78,"sma_120":16.85},{"date":"2026-08-17","open":15.79,"high":15.81,"low":15.16,"close":15.26,"volume":933850,"rsi_14":20.17,"sma_20":18.0,"sma_60":18.79,"sma_120":16.83},{"date":"2026-08-18","open":15.12,"high":15.13,"low":14.55,"close":14.76,"volume":1491712,"rsi_14":18.62,"sma_20":17.73,"sma_60":18.76,"sma_120":16.82},{"date":"2026-08-19","open":14.92,"high":15.06,"low":14.34,"close":14.48,"volume":916942},{"date":"2026-08-20","open":14.56,"high":14.73,"low":13.93,"close":14.08,"volume":2082223,"rsi_14":5.01,"sma_20":17.17,"sma_60":18.71,"sma_120":16.8},{"date":"2026-08-21","open":14.29,"high":14.58,"low":14.0,"close":14.05,"volume":1151082,"rsi_14":5.0,"sma_20":16.93,"sma_60":18.65,"sma_120":16.79},{"date":"2026-08-24","open":14.05,"high":14.89,"low":14.0,"close":14.76,"volume":842149},{"date":"2026-08-25","open":14.85,"high":14.99,"low":14.42,"close":14.8,"volume":743953,"rsi_14":20.0,"sma_20":16.51,"sma_60":18.54,"sma_120":16.81},{"date":"2026-08-26","open":14.8,"high":15.15,"low":14.66,"close":14.92,"volume":539909},{"date":"2026-08-27","open":14.96,"high":15.06,"low":14.44,"close":14.6,"volume":674568,"rsi_14":23.8,"sma_20":16.05,"sma_60":18.41,"sma_120":16.82},{"date":"2026-08-28","open":15.01,"high":15.01,"low":14.09,"close":14.47,"volume":1002275,"rsi_14":20.59,"sma_20":15.83,"sma_60":18.35,"sma_120":16.82},{"date":"2026-08-31","open":14.88,"high":15.54,"low":14.6,"close":15.14,"volume":1478049,"rsi_14":35.78,"sma_20":15.64,"sma_60":18.31,"sma_120":16.82},{"date":"2026-09-01","open":14.82,"high":15.85,"low":14.75,"close":15.11,"volume":797539,"rsi_14":40.34,"sma_20":15.49,"sma_60":18.27,"sma_120":16.82},{"date":"2026-09-02","open":15.01,"high":15.27,"low":14.85,"close":15.26,"volume":1303311,"rsi_14":40.82,"sma_20":15.36,"sma_60":18.24,"sma_120":16.83},{"date":"2026-09-03","open":15.52,"high":15.89,"low":14.79,"close":15.09,"volume":1426678,"rsi_14":46.56,"sma_20":15.24,"sma_60":18.18,"sma_120":16.85},{"date":"2026-09-04","open":15.13,"high":15.22,"low":14.69,"close":14.82,"volume":674535,"rsi_14":44.18,"sma_20":15.13,"sma_60":18.14,"sma_120":16.86},{"date":"2026-09-08","open":15.03,"high":15.1,"low":14.65,"close":14.92,"volume":482223,"rsi_14":52.34,"sma_20":15.01,"sma_60":18.05,"sma_120":16.88},{"date":"2026-09-09","open":14.72,"high":15.16,"low":14.57,"close":15.16,"volume":327642,"rsi_14":60.06,"sma_20":14.95,"sma_60":17.96,"sma_120":16.9},{"date":"2026-09-10","open":15.02,"high":15.68,"low":15.0,"close":15.34,"volume":398690},{"date":"2026-09-11","open":15.5,"high":15.54,"low":14.74,"close":14.89,"volume":309811,"rsi_14":61.73,"sma_20":14.86,"sma_60":17.77,"sma_120":16.92},{"date":"2026-09-14","open":14.78,"high":14.89,"low":14.59,"close":14.8,"volume":389837,"rsi_14":50.51,"sma_20":14.83,"sma_60":17.67,"sma_120":16.93},{"date":"2026-09-15","open":14.72,"high":14.8,"low":14.36,"close":14.56,"volume":384413,"rsi_14":46.2,"sma_20":14.8,"sma_60":17.55,"sma_120":16.93},{"date":"2026-09-16","open":14.38,"high":14.73,"low":14.3,"close":14.51,"volume":351575,"rsi_14":43.37,"sma_20":14.79,"sma_60":17.44,"sma_120":16.93},{"date":"2026-09-17","open":14.7,"high":14.86,"low":14.4,"close":14.63,"volume":378109,"rsi_14":50.6,"sma_20":14.8,"sma_60":17.34,"sma_120":16.93},{"date":"2026-09-18","open":14.61,"high":14.69,"low":14.17,"close":14.25,"volume":258829,"rsi_14":46.5,"sma_20":14.8,"sma_60":17.27,"sma_120":16.93},{"date":"2026-09-21","open":14.54,"high":14.54,"low":14.16,"close":14.3,"volume":271005,"rsi_14":33.86,"sma_20":14.82,"sma_60":17.19,"sma_120":16.93},{"date":"2026-09-22","open":14.31,"high":14.43,"low":13.8,"close":14.13,"volume":484984,"rsi_14":31.58,"sma_20":14.79,"sma_60":17.1,"sma_120":16.92},{"date":"2026-09-23","open":14.0,"high":14.31,"low":13.67,"close":13.67,"volume":357418},{"date":"2026-09-24","open":13.84,"high":13.84,"low":13.39,"close":13.49,"volume":798993,"rsi_14":23.12,"sma_20":14.66,"sma_60":16.9,"sma_120":16.87},{"date":"2026-09-25","open":13.52,"high":13.52,"low":13.13,"close":13.15,"volume":344111,"rsi_14":22.62,"sma_20":14.58,"sma_60":16.8,"sma_120":16.85},{"date":"2026-09-28","open":13.0,"high":13.0,"low":12.43,"close":12.55,"volume":643374},{"date":"2026-09-29","open":12.5,"high":12.78,"low":12.43,"close":12.54,"volume":557777,"rsi_14":10.53,"sma_20":14.36,"sma_60":16.54,"sma_120":16.79},{"date":"2026-09-30","open":12.61,"high":13.03,"low":12.37,"close":12.85,"volume":632248,"rsi_14":13.91,"sma_20":14.25,"sma_60":16.42,"sma_120":16.77},{"date":"2026-10-01","open":12.69,"high":12.88,"low":12.06,"close":12.43,"volume":941295},{"date":"2026-10-02","open":12.43,"high":12.64,"low":12.27,"close":12.38,"volume":781622,"rsi_14":14.2,"sma_20":13.97,"sma_60":16.19,"sma_120":16.7},{"date":"2026-10-05","open":12.92,"high":13.45,"low":12.87,"close":13.27,"volume":946358,"rsi_14":34.48,"sma_20":13.89,"sma_60":16.06,"sma_120":16.68},{"date":"2026-10-06","open":13.43,"high":13.81,"low":13.24,"close":13.59,"volume":678407,"rsi_14":39.44,"sma_20":13.82,"sma_60":15.95,"sma_120":16.65},{"date":"2026-10-07","open":13.59,"high":13.59,"low":12.94,"close":12.97,"volume":620205,"rsi_14":32.64,"sma_20":13.71,"sma_60":15.83,"sma_120":16.62},{"date":"2026-10-08","open":12.89,"high":13.13,"low":12.42,"close":12.69,"volume":930458,"rsi_14":33.33,"sma_20":13.58,"sma_60":15.7,"sma_120":16.59},{"date":"2026-10-09","open":12.69,"high":12.87,"low":12.52,"close":12.65,"volume":366962,"rsi_14":32.27,"sma_20":13.47,"sma_60":15.58,"sma_120":16.56},{"date":"2026-10-12","open":12.64,"high":12.76,"low":12.57,"close":12.73,"volume":216584,"rsi_14":34.64,"sma_20":13.37,"sma_60":15.47,"sma_120":16.53},{"date":"2026-10-13","open":12.79,"high":13.23,"low":12.74,"close":12.95,"volume":705919,"rsi_14":41.88,"sma_20":13.29,"sma_60":15.36,"sma_120":16.51},{"date":"2026-10-14","open":12.8,"high":12.91,"low":12.48,"close":12.51,"volume":784281,"rsi_14":39.31,"sma_20":13.19,"sma_60":15.24,"sma_120":16.49},{"date":"2026-10-15","open":12.48,"high":13.02,"low":12.21,"close":12.94,"volume":549393,"rsi_14":48.21,"sma_20":13.1,"sma_60":15.1,"sma_120":16.48},{"date":"2026-10-16","open":13.01,"high":13.06,"low":12.65,"close":12.78,"volume":385606,"rsi_14":52.69,"sma_20":13.03,"sma_60":15.0,"sma_120":16.46},{"date":"2026-10-19","open":12.87,"high":12.87,"low":12.28,"close":12.54,"volume":371157,"rsi_14":49.89,"sma_20":12.94,"sma_60":14.9,"sma_120":16.45},{"date":"2026-10-20","open":12.45,"high":12.92,"low":12.39,"close":12.51,"volume":342468,"rsi_14":45.86,"sma_20":12.86,"sma_60":14.79,"sma_120":16.43},{"date":"2026-10-21","open":12.6,"high":12.76,"low":12.36,"close":12.73,"volume":330461,"rsi_14":53.85,"sma_20":12.81,"sma_60":14.68,"sma_120":16.42},{"date":"2026-10-22","open":12.6,"high":12.69,"low":12.19,"close":12.5,"volume":566403,"rsi_14":51.25,"sma_20":12.76,"sma_60":14.58,"sma_120":16.41},{"date":"2026-10-23","open":12.46,"high":13.18,"low":12.42,"close":13.17,"volume":525797,"rsi_14":48.61,"sma_20":12.76,"sma_60":14.47,"sma_120":16.4}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.82,"pbr":1.32,"ttm_eps":null,"close":8.1784},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.56,"pbr":1.67,"ttm_eps":null,"close":10.227},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.13,"pbr":2.7,"ttm_eps":null,"close":18.7971},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.57,"pbr":2.18,"ttm_eps":null,"close":17.8701},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.3,"pbr":1.91,"ttm_eps":null,"close":16.233},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.54,"pbr":0.94,"ttm_eps":null,"close":8.1113},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":20.64,"pbr":2.06,"ttm_eps":null,"close":17.7519},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":20.11,"pbr":1.57,"ttm_eps":null,"close":15.8856},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":19.07,"pbr":1.57,"ttm_eps":null,"close":19.4536}],"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":"BBVA Banco Frances SA ADR","phase":"above-fold","symbol_resolved":true}