{"status":"ok","report":{"price_analysis":{"current":9.48,"change_1d":-0.8,"change_7d":0.6,"change_30d":-11.3,"high_30d":10.82,"low_30d":9.1,"position_in_range":22.0,"support":9.27,"resistance":10.65},"summary":"Brightstar Lottery PLC(BRSL)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 17.42억. 현재가 $9.48, 전일 대비 -0.8%, 30일 -11.3%. PER 9.8배 / ROE 3.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.8배입니다. ROE 3.9%입니다. 시가총액 17.42억. 매출 24.68억, 영업이익 6.65억.","grade":"C","comment":"PER 9.78배, ROE 3.9%","per":9.77,"pbr":2.06,"roe":3.9,"eps":0.97,"revenue":2468000000.0,"operating_income":665000000.0,"net_income":248000000.0,"market_cap":1741362240,"profit_margin":10.05,"roa":0.41,"operating_margin":26.94,"gross_margin":46.92,"debt_ratio":5.231678486997636,"total_assets":8035000000.0,"total_equity":846000000.0,"total_debt":4426000000.0,"dividend_yield":6.41,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.8로 약세 구간입니다. MACD(-0.28)가 시그널선(-0.28)을 하회합니다(데드크로스). 현재가가 SMA20(10)과 SMA60(11) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9~10 (현재 위치 23%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 40","rsi_14":39.81693363844394,"macd":-0.2819714728370606,"macd_signal":-0.28084596943488543,"sma_20":9.76225,"sma_60":10.59275,"bb_upper":10.278025871866841,"bb_lower":9.246474128133158,"atr_14":0.32810714285714315},"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 9.78x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":46,"summary":"매출 -0.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.5,"unit":"%","percentile":49,"direction":"higher_better"},{"name":"영업이익 성장률","value":-4.7,"unit":"%","percentile":43,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.9%","metrics":[{"name":"ROE","value":3.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":26.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.8,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.3,"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":"D","percentile":43,"summary":"유동비율 1.1x, 순차입금비율 4.6x","metrics":[{"name":"유동비율","value":1.1,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":4.57,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":13.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.33,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.78x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -0.5%"},"profitability":{"grade":"C","reason":"ROE 3.9%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.9,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":12.61,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":5.23,"unit":"","threshold":"≤ 0.5","pass":false,"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":5.15,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":46.92,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":26.94,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":10.05,"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":["D/E(유이자부채/자본총계) 5.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 5.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.77,"current_pbr":2.06,"per_5y_high":44.67,"per_5y_low":10.83,"per_5y_avg":22.07,"per_percentile":0.0,"pbr_5y_high":4.44,"pbr_5y_low":1.84,"pbr_5y_avg":2.91,"pbr_percentile":37.5,"per_5y_median":19.8,"pbr_5y_median":2.8,"history":[{"quarter":"2024-Q3","per":44.67,"pbr":2.61},{"quarter":"2024-Q4","per":23.14,"pbr":1.96},{"quarter":"2025-Q1","per":19.3,"pbr":1.84},{"quarter":"2025-Q2","per":30.14,"pbr":1.94},{"quarter":"2025-Q3","per":20.3,"pbr":4.44},{"quarter":"2025-Q4","per":15.69,"pbr":4.02},{"quarter":"2026-Q1","per":12.48,"pbr":3.47},{"quarter":"2026-Q2","per":10.83,"pbr":2.99},{"quarter":"현재","per":9.77,"pbr":2.06}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":16.0797,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":13.4717,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":12.5459,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":12.3586,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":16.0389,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":14.5942,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":12.2275,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10.5004,"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":"Consumer Cyclical","industry":"GAMBLING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":44.67,"eps":0.36,"close":16.08,"source":"reported"},{"date":"2024-10","per":42.61,"eps":0.36,"close":15.34,"source":"reported"},{"date":"2024-11","per":40.75,"eps":0.36,"close":14.67,"source":"reported"},{"date":"2024-12","per":23.14,"eps":0.5822,"close":13.47,"source":"reported"},{"date":"2025-01","per":22.3,"eps":0.5822,"close":12.98,"source":"reported"},{"date":"2025-02","per":23.23,"eps":0.5822,"close":13.53,"source":"reported"},{"date":"2025-03","per":19.3,"eps":0.65,"close":12.55,"source":"reported"},{"date":"2025-04","per":19.47,"eps":0.65,"close":12.65,"source":"reported"},{"date":"2025-05","per":17.69,"eps":0.65,"close":11.5,"source":"reported"},{"date":"2025-06","per":30.14,"eps":0.41,"close":12.36,"source":"reported"},{"date":"2025-07","per":33.21,"eps":0.41,"close":13.62,"source":"reported"},{"date":"2025-08","per":37.74,"eps":0.41,"close":15.47,"source":"reported"},{"date":"2025-09","per":20.3,"eps":0.79,"close":16.04,"source":"reported"},{"date":"2025-10","per":19.61,"eps":0.79,"close":15.49,"source":"reported"},{"date":"2025-11","per":18.66,"eps":0.79,"close":14.75,"source":"reported"},{"date":"2025-12","per":15.69,"eps":0.93,"close":14.59,"source":"reported"},{"date":"2026-01","per":14.68,"eps":0.93,"close":13.65,"source":"reported"},{"date":"2026-02","per":13.75,"eps":0.93,"close":12.78,"source":"reported"},{"date":"2026-03","per":12.48,"eps":0.98,"close":12.23,"source":"reported"},{"date":"2026-04","per":12.86,"eps":0.98,"close":12.6,"source":"reported"},{"date":"2026-05","per":11.22,"eps":0.98,"close":11.0,"source":"reported"},{"date":"2026-06","per":10.83,"eps":0.97,"close":10.5,"source":"reported"},{"date":"2026-07","per":10.14,"eps":0.97,"close":9.83,"source":"reported"},{"date":"2026-08","per":11.62,"eps":0.97,"close":11.27,"source":"reported"},{"date":"2026-09","per":10.3,"eps":0.97,"close":9.99,"source":"reported"},{"date":"2026-10","per":9.78,"eps":0.97,"close":9.48,"source":"reported"}],"trailing_per_history_meta":{"avg":21.01,"std":10.51,"upper_1sd":31.51,"lower_1sd":10.5,"current":9.78,"count":26},"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":6.41,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":43,"summary":"배당성향 63%로 적정","metrics":[{"name":"배당성향(Payout)","value":62.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":4.57,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.41,"summary":"배당수익률 6.41%","metrics":[{"name":"배당수익률","value":6.41,"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":"9.8배"},{"label":"PBR","value":"2.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.9%"}],"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":"2026-10-23T22:53:15.204848+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":0.03900709219858156,"dividend_yield":null,"eps":0.11,"revenue":584000000.0,"operating_income":121000000.0,"net_income":33000000.0,"market_cap":null,"profit_margin":0.05650684931506849,"operating_margin":0.2071917808219178,"roa":0.004107031736154325,"gross_margin":0.4691780821917808,"total_equity":846000000.0,"total_assets":8035000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.699,"roe":0.04363207547169811,"dividend_yield":6.41,"eps":0.14,"revenue":587000000.0,"operating_income":127000000.0,"net_income":37000000.0,"market_cap":2284464000.0,"profit_margin":0.06303236797274275,"operating_margin":0.21635434412265758,"roa":0.003909551986475064,"gross_margin":0.37649063032367974,"total_equity":848000000.0,"total_assets":9464000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.06971428571428571,"dividend_yield":null,"eps":0.36,"revenue":668000000.0,"operating_income":234000000.0,"net_income":61000000.0,"market_cap":null,"profit_margin":0.09131736526946108,"operating_margin":0.3502994011976048,"roa":0.006660842978816335,"gross_margin":0.49251497005988026,"total_equity":875000000.0,"total_assets":9158000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.13432835820895522,"dividend_yield":null,"eps":0.36,"revenue":629000000.0,"operating_income":183000000.0,"net_income":117000000.0,"market_cap":null,"profit_margin":0.18600953895071543,"operating_margin":0.29093799682034976,"roa":0.012596899224806201,"gross_margin":0.5119236883942766,"total_equity":871000000.0,"total_assets":9288000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.037883736120182886,"dividend_yield":null,"eps":0.12,"revenue":630000000.0,"operating_income":159000000.0,"net_income":-58000000.0,"market_cap":null,"profit_margin":-0.09206349206349207,"operating_margin":0.2523809523809524,"roa":-0.005161060686954974,"gross_margin":0.43492063492063493,"total_equity":1531000000.0,"total_assets":11238000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.016443361753958587,"dividend_yield":null,"eps":0.09,"revenue":583000000.0,"operating_income":138000000.0,"net_income":27000000.0,"market_cap":null,"profit_margin":0.04631217838765009,"operating_margin":0.2367066895368782,"roa":0.002611218568665377,"gross_margin":0.4391080617495712,"total_equity":1642000000.0,"total_assets":10340000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.024336101694915253,"dividend_yield":null,"eps":0.22,"revenue":652000000.0,"operating_income":180000000.0,"net_income":40203240.0,"market_cap":null,"profit_margin":0.061661411042944786,"operating_margin":0.27607361963190186,"roa":0.00391158201984822,"gross_margin":0.4386503067484663,"total_equity":1652000000.0,"total_assets":10278000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004723346828609987,"dividend_yield":null,"eps":-0.02,"revenue":586000000.0,"operating_income":110000000.0,"net_income":7000000.0,"market_cap":null,"profit_margin":0.011945392491467578,"operating_margin":0.18771331058020477,"roa":0.0006827936012485369,"gross_margin":0.5170648464163823,"total_equity":1482000000.0,"total_assets":10252000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.027944111776447105,"dividend_yield":null,"eps":0.36,"revenue":613000000.0,"operating_income":179000000.0,"net_income":42000000.0,"market_cap":null,"profit_margin":0.06851549755301795,"operating_margin":0.29200652528548127,"roa":0.0041824337781318464,"gross_margin":0.46818923327895595,"total_equity":1503000000.0,"total_assets":10042000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.05452127659574468,"dividend_yield":null,"eps":0.02216216216216216,"revenue":661000000.0,"operating_income":219000000.0,"net_income":82000000.0,"market_cap":null,"profit_margin":0.12405446293494705,"operating_margin":0.3313161875945537,"roa":0.008096366508688783,"gross_margin":0.5007564296520424,"total_equity":1504000000.0,"total_assets":10128000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.005544005544005544,"dividend_yield":null,"eps":-0.002162162162162162,"revenue":681000000.0,"operating_income":210000000.0,"net_income":-8000000.0,"market_cap":null,"profit_margin":-0.011747430249632892,"operating_margin":0.30837004405286345,"roa":-0.0007644529383659818,"gross_margin":0.46255506607929514,"total_equity":1443000000.0,"total_assets":10465000000.0}],"current_price":9.48,"change_pct":-0.84,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":28.45},{"date":"2016-10-25","close":28.71},{"date":"2016-10-26","close":28.36},{"date":"2016-10-27","close":28.22},{"date":"2016-10-28","close":28.59},{"date":"2016-10-31","close":28.72},{"date":"2016-11-01","close":28.25},{"date":"2016-11-02","close":28.1},{"date":"2016-11-03","close":27.55},{"date":"2016-11-04","close":27.69},{"date":"2016-11-07","close":28.48},{"date":"2016-11-08","close":29.0},{"date":"2016-11-09","close":28.87},{"date":"2016-11-10","close":27.81},{"date":"2016-11-11","close":28.98},{"date":"2016-11-14","close":29.38},{"date":"2016-11-15","close":29.74},{"date":"2016-11-16","close":29.7},{"date":"2016-11-17","close":29.58},{"date":"2016-11-18","close":30.15},{"date":"2016-11-21","close":28.69},{"date":"2016-11-22","close":27.29},{"date":"2016-11-23","close":26.57},{"date":"2016-11-25","close":27.25},{"date":"2016-11-28","close":26.11},{"date":"2016-11-29","close":25.98},{"date":"2016-11-30","close":25.78},{"date":"2016-12-01","close":24.53},{"date":"2016-12-02","close":24.68},{"date":"2016-12-05","close":25.12},{"date":"2016-12-06","close":25.13},{"date":"2016-12-07","close":25.49},{"date":"2016-12-08","close":25.47},{"date":"2016-12-09","close":24.9},{"date":"2016-12-12","close":24.31},{"date":"2016-12-13","close":24.45},{"date":"2016-12-14","close":24.93},{"date":"2016-12-15","close":26.01},{"date":"2016-12-16","close":25.91},{"date":"2016-12-19","close":25.42},{"date":"2016-12-20","close":25.76},{"date":"2016-12-21","close":25.86},{"date":"2016-12-22","close":25.83},{"date":"2016-12-23","close":25.83},{"date":"2016-12-27","close":25.57},{"date":"2016-12-28","close":25.61},{"date":"2016-12-29","close":25.3},{"date":"2016-12-30","close":25.52},{"date":"2017-01-03","close":25.65},{"date":"2017-01-04","close":25.86},{"date":"2017-01-05","close":26.12},{"date":"2017-01-06","close":26.5},{"date":"2017-01-09","close":26.82},{"date":"2017-01-10","close":26.87},{"date":"2017-01-11","close":27.03},{"date":"2017-01-12","close":27.28},{"date":"2017-01-13","close":27.09},{"date":"2017-01-17","close":27.0},{"date":"2017-01-18","close":26.55},{"date":"2017-01-19","close":26.6},{"date":"2017-01-20","close":27.28},{"date":"2017-01-23","close":27.54},{"date":"2017-01-24","close":27.76},{"date":"2017-01-25","close":28.12},{"date":"2017-01-26","close":26.7},{"date":"2017-01-27","close":26.82},{"date":"2017-01-30","close":26.11},{"date":"2017-01-31","close":26.41},{"date":"2017-02-01","close":26.51},{"date":"2017-02-02","close":26.62},{"date":"2017-02-03","close":27.03},{"date":"2017-02-06","close":26.82},{"date":"2017-02-07","close":26.47},{"date":"2017-02-08","close":26.38},{"date":"2017-02-09","close":26.59},{"date":"2017-02-10","close":26.96},{"date":"2017-02-13","close":27.33},{"date":"2017-02-14","close":27.0},{"date":"2017-02-15","close":27.49},{"date":"2017-02-16","close":27.42},{"date":"2017-02-17","close":27.2},{"date":"2017-02-21","close":27.3},{"date":"2017-02-22","close":26.95},{"date":"2017-02-23","close":26.66},{"date":"2017-02-24","close":26.71},{"date":"2017-02-27","close":26.91},{"date":"2017-02-28","close":27.0},{"date":"2017-03-01","close":27.0},{"date":"2017-03-02","close":26.98},{"date":"2017-03-03","close":27.78},{"date":"2017-03-06","close":27.71},{"date":"2017-03-07","close":27.71},{"date":"2017-03-08","close":27.66},{"date":"2017-03-09","close":23.44},{"date":"2017-03-10","close":23.5},{"date":"2017-03-13","close":23.66},{"date":"2017-03-14","close":23.65},{"date":"2017-03-15","close":24.01},{"date":"2017-03-16","close":24.13},{"date":"2017-03-17","close":24.7},{"date":"2017-03-20","close":24.17},{"date":"2017-03-21","close":23.69},{"date":"2017-03-22","close":23.45},{"date":"2017-03-23","close":23.42},{"date":"2017-03-24","close":23.31},{"date":"2017-03-27","close":23.15},{"date":"2017-03-28","close":23.58},{"date":"2017-03-29","close":23.63},{"date":"2017-03-30","close":23.57},{"date":"2017-03-31","close":23.7},{"date":"2017-04-03","close":23.52},{"date":"2017-04-04","close":23.45},{"date":"2017-04-05","close":23.45},{"date":"2017-04-06","close":23.84},{"date":"2017-04-07","close":23.31},{"date":"2017-04-10","close":23.63},{"date":"2017-04-11","close":23.57},{"date":"2017-04-12","close":23.17},{"date":"2017-04-13","close":21.84},{"date":"2017-04-17","close":21.29},{"date":"2017-04-18","close":22.22},{"date":"2017-04-19","close":21.87},{"date":"2017-04-20","close":22.13},{"date":"2017-04-21","close":22.34},{"date":"2017-04-24","close":22.21},{"date":"2017-04-25","close":21.8},{"date":"2017-04-26","close":22.09},{"date":"2017-04-27","close":22.62},{"date":"2017-04-28","close":22.2},{"date":"2017-05-01","close":22.24},{"date":"2017-05-02","close":21.78},{"date":"2017-05-03","close":21.6},{"date":"2017-05-04","close":21.33},{"date":"2017-05-05","close":22.04},{"date":"2017-05-08","close":21.62},{"date":"2017-05-09","close":21.54},{"date":"2017-05-10","close":21.73},{"date":"2017-05-11","close":21.58},{"date":"2017-05-12","close":21.2},{"date":"2017-05-15","close":21.33},{"date":"2017-05-16","close":21.55},{"date":"2017-05-17","close":20.71},{"date":"2017-05-18","close":20.69},{"date":"2017-05-19","close":21.0},{"date":"2017-05-22","close":21.18},{"date":"2017-05-23","close":20.63},{"date":"2017-05-24","close":21.0},{"date":"2017-05-25","close":18.25},{"date":"2017-05-26","close":18.22},{"date":"2017-05-30","close":17.84},{"date":"2017-05-31","close":17.75},{"date":"2017-06-01","close":17.82},{"date":"2017-06-02","close":18.09},{"date":"2017-06-05","close":17.98},{"date":"2017-06-06","close":18.22},{"date":"2017-06-07","close":18.43},{"date":"2017-06-08","close":18.67},{"date":"2017-06-09","close":18.0},{"date":"2017-06-12","close":18.03},{"date":"2017-06-13","close":18.44},{"date":"2017-06-14","close":18.1},{"date":"2017-06-15","close":18.09},{"date":"2017-06-16","close":18.19},{"date":"2017-06-19","close":18.43},{"date":"2017-06-20","close":18.56},{"date":"2017-06-21","close":17.69},{"date":"2017-06-22","close":17.96},{"date":"2017-06-23","close":18.59},{"date":"2017-06-26","close":18.52},{"date":"2017-06-27","close":18.76},{"date":"2017-06-28","close":18.4},{"date":"2017-06-29","close":18.39},{"date":"2017-06-30","close":18.3},{"date":"2017-07-03","close":18.01},{"date":"2017-07-05","close":18.04},{"date":"2017-07-06","close":18.0},{"date":"2017-07-07","close":18.1},{"date":"2017-07-10","close":18.48},{"date":"2017-07-11","close":18.5},{"date":"2017-07-12","close":18.27},{"date":"2017-07-13","close":18.52},{"date":"2017-07-14","close":18.65},{"date":"2017-07-17","close":18.22},{"date":"2017-07-18","close":18.54},{"date":"2017-07-19","close":18.95},{"date":"2017-07-20","close":18.94},{"date":"2017-07-21","close":18.71},{"date":"2017-07-24","close":19.59},{"date":"2017-07-25","close":19.88},{"date":"2017-07-26","close":20.0},{"date":"2017-07-27","close":19.87},{"date":"2017-07-28","close":19.21},{"date":"2017-07-31","close":19.04},{"date":"2017-08-01","close":21.46},{"date":"2017-08-02","close":21.14},{"date":"2017-08-03","close":20.52},{"date":"2017-08-04","close":20.35},{"date":"2017-08-07","close":20.32},{"date":"2017-08-08","close":20.06},{"date":"2017-08-09","close":19.83},{"date":"2017-08-10","close":19.59},{"date":"2017-08-11","close":19.48},{"date":"2017-08-14","close":19.69},{"date":"2017-08-15","close":19.85},{"date":"2017-08-16","close":20.01},{"date":"2017-08-17","close":20.03},{"date":"2017-08-18","close":20.0},{"date":"2017-08-21","close":20.02},{"date":"2017-08-22","close":20.01},{"date":"2017-08-23","close":19.81},{"date":"2017-08-24","close":20.21},{"date":"2017-08-25","close":20.4},{"date":"2017-08-28","close":19.79},{"date":"2017-08-29","close":20.34},{"date":"2017-08-30","close":20.6},{"date":"2017-08-31","close":20.37},{"date":"2017-09-01","close":20.54},{"date":"2017-09-05","close":20.5},{"date":"2017-09-06","close":20.63},{"date":"2017-09-07","close":20.54},{"date":"2017-09-08","close":20.09},{"date":"2017-09-11","close":20.55},{"date":"2017-09-12","close":21.07},{"date":"2017-09-13","close":21.36},{"date":"2017-09-14","close":21.52},{"date":"2017-09-15","close":22.24},{"date":"2017-09-18","close":22.81},{"date":"2017-09-19","close":22.45},{"date":"2017-09-20","close":23.88},{"date":"2017-09-21","close":23.56},{"date":"2017-09-22","close":23.46},{"date":"2017-09-25","close":23.25},{"date":"2017-09-26","close":24.65},{"date":"2017-09-27","close":24.28},{"date":"2017-09-28","close":24.56},{"date":"2017-09-29","close":24.55},{"date":"2017-10-02","close":24.32},{"date":"2017-10-03","close":24.71},{"date":"2017-10-04","close":24.25},{"date":"2017-10-05","close":24.64},{"date":"2017-10-06","close":24.61},{"date":"2017-10-09","close":24.33},{"date":"2017-10-10","close":24.0},{"date":"2017-10-11","close":23.71},{"date":"2017-10-12","close":23.4},{"date":"2017-10-13","close":23.62},{"date":"2017-10-16","close":24.0},{"date":"2017-10-17","close":23.37},{"date":"2017-10-18","close":23.89},{"date":"2017-10-19","close":23.79},{"date":"2017-10-20","close":23.93},{"date":"2017-10-23","close":23.46},{"date":"2017-10-24","close":23.76},{"date":"2017-10-25","close":23.57},{"date":"2017-10-26","close":22.76},{"date":"2017-10-27","close":22.86},{"date":"2017-10-30","close":23.53},{"date":"2017-10-31","close":23.5},{"date":"2017-11-01","close":24.15},{"date":"2017-11-02","close":23.72},{"date":"2017-11-03","close":24.07},{"date":"2017-11-06","close":24.3},{"date":"2017-11-07","close":23.79},{"date":"2017-11-08","close":24.17},{"date":"2017-11-09","close":24.08},{"date":"2017-11-10","close":23.8},{"date":"2017-11-13","close":23.85},{"date":"2017-11-14","close":27.45},{"date":"2017-11-15","close":27.76},{"date":"2017-11-16","close":28.8},{"date":"2017-11-17","close":28.54},{"date":"2017-11-20","close":28.5},{"date":"2017-11-21","close":28.51},{"date":"2017-11-22","close":27.97},{"date":"2017-11-24","close":28.1},{"date":"2017-11-27","close":27.9},{"date":"2017-11-28","close":27.63},{"date":"2017-11-29","close":27.53},{"date":"2017-11-30","close":27.49},{"date":"2017-12-01","close":27.75},{"date":"2017-12-04","close":27.75},{"date":"2017-12-05","close":27.47},{"date":"2017-12-06","close":27.32},{"date":"2017-12-07","close":27.69},{"date":"2017-12-08","close":26.67},{"date":"2017-12-11","close":27.4},{"date":"2017-12-12","close":27.04},{"date":"2017-12-13","close":27.15},{"date":"2017-12-14","close":27.05},{"date":"2017-12-15","close":26.67},{"date":"2017-12-18","close":26.48},{"date":"2017-12-19","close":26.06},{"date":"2017-12-20","close":26.68},{"date":"2017-12-21","close":27.24},{"date":"2017-12-22","close":26.25},{"date":"2017-12-26","close":26.27},{"date":"2017-12-27","close":26.43},{"date":"2017-12-28","close":26.32},{"date":"2017-12-29","close":26.51},{"date":"2018-01-02","close":16.0252},{"date":"2018-01-03","close":15.9474},{"date":"2018-01-04","close":16.109},{"date":"2018-01-05","close":16.63},{"date":"2018-01-08","close":16.5282},{"date":"2018-01-09","close":16.7259},{"date":"2018-01-10","close":16.5522},{"date":"2018-01-11","close":16.7857},{"date":"2018-01-12","close":16.642},{"date":"2018-01-16","close":16.3665},{"date":"2018-01-17","close":16.4624},{"date":"2018-01-18","close":16.1569},{"date":"2018-01-19","close":16.3665},{"date":"2018-01-22","close":16.5462},{"date":"2018-01-23","close":16.7738},{"date":"2018-01-24","close":16.9834},{"date":"2018-01-25","close":17.3067},{"date":"2018-01-26","close":17.2948},{"date":"2018-01-29","close":17.4565},{"date":"2018-01-30","close":17.3307},{"date":"2018-01-31","close":17.4085},{"date":"2018-02-01","close":17.7499},{"date":"2018-02-02","close":17.2708},{"date":"2018-02-05","close":16.63},{"date":"2018-02-06","close":16.7977},{"date":"2018-02-07","close":16.4564},{"date":"2018-02-08","close":15.9354},{"date":"2018-02-09","close":15.5222},{"date":"2018-02-12","close":15.5222},{"date":"2018-02-13","close":15.5461},{"date":"2018-02-14","close":15.9354},{"date":"2018-02-15","close":16.3067},{"date":"2018-02-16","close":16.2827},{"date":"2018-02-20","close":16.5222},{"date":"2018-02-21","close":16.1569},{"date":"2018-02-22","close":15.8635},{"date":"2018-02-23","close":16.151},{"date":"2018-02-26","close":16.2108},{"date":"2018-02-27","close":15.9893},{"date":"2018-02-28","close":15.8695},{"date":"2018-03-01","close":15.7857},{"date":"2018-03-02","close":16.0971},{"date":"2018-03-05","close":16.0611},{"date":"2018-03-06","close":16.5222},{"date":"2018-03-07","close":16.5582},{"date":"2018-03-08","close":17.8816},{"date":"2018-03-09","close":17.4924},{"date":"2018-03-12","close":17.7978},{"date":"2018-03-13","close":17.9176},{"date":"2018-03-14","close":18.4086},{"date":"2018-03-15","close":18.0793},{"date":"2018-03-16","close":17.9595},{"date":"2018-03-19","close":17.7499},{"date":"2018-03-20","close":17.4385},{"date":"2018-03-21","close":17.3661},{"date":"2018-03-22","close":16.7752},{"date":"2018-03-23","close":16.2144},{"date":"2018-03-26","close":16.3109},{"date":"2018-03-27","close":16.0094},{"date":"2018-03-28","close":15.9672},{"date":"2018-03-29","close":16.1179},{"date":"2018-04-02","close":15.7139},{"date":"2018-04-03","close":15.7139},{"date":"2018-04-04","close":15.7984},{"date":"2018-04-05","close":16.0637},{"date":"2018-04-06","close":15.6838},{"date":"2018-04-09","close":15.2858},{"date":"2018-04-10","close":15.4908},{"date":"2018-04-11","close":15.5692},{"date":"2018-04-12","close":16.0456},{"date":"2018-04-13","close":15.8526},{"date":"2018-04-16","close":16.1541},{"date":"2018-04-17","close":16.4074},{"date":"2018-04-18","close":16.9742},{"date":"2018-04-19","close":16.8898},{"date":"2018-04-20","close":16.8536},{"date":"2018-04-23","close":16.938},{"date":"2018-04-24","close":16.3471},{"date":"2018-04-25","close":16.1903},{"date":"2018-04-26","close":16.4797},{"date":"2018-04-27","close":16.8234},{"date":"2018-04-30","close":17.0465},{"date":"2018-05-01","close":16.8476},{"date":"2018-05-02","close":16.7993},{"date":"2018-05-03","close":16.6787},{"date":"2018-05-04","close":16.8536},{"date":"2018-05-07","close":17.0345},{"date":"2018-05-08","close":16.8958},{"date":"2018-05-09","close":16.8958},{"date":"2018-05-10","close":17.2636},{"date":"2018-05-11","close":17.1671},{"date":"2018-05-14","close":17.7038},{"date":"2018-05-15","close":18.1621},{"date":"2018-05-16","close":18.4455},{"date":"2018-05-17","close":18.3189},{"date":"2018-05-18","close":18.3369},{"date":"2018-05-21","close":17.9751},{"date":"2018-05-22","close":17.1611},{"date":"2018-05-23","close":16.6124},{"date":"2018-05-24","close":16.4978},{"date":"2018-05-25","close":15.9189},{"date":"2018-05-29","close":15.4607},{"date":"2018-05-30","close":15.8345},{"date":"2018-05-31","close":15.1592},{"date":"2018-06-01","close":15.322},{"date":"2018-06-04","close":15.0424},{"date":"2018-06-05","close":14.9391},{"date":"2018-06-06","close":15.5469},{"date":"2018-06-07","close":14.9452},{"date":"2018-06-08","close":14.8662},{"date":"2018-06-11","close":15.1944},{"date":"2018-06-12","close":15.3281},{"date":"2018-06-13","close":15.3159},{"date":"2018-06-14","close":15.8751},{"date":"2018-06-15","close":15.9723},{"date":"2018-06-18","close":15.7049},{"date":"2018-06-19","close":15.1336},{"date":"2018-06-20","close":15.0667},{"date":"2018-06-21","close":15.0485},{"date":"2018-06-22","close":15.1457},{"date":"2018-06-25","close":14.5866},{"date":"2018-06-26","close":14.3617},{"date":"2018-06-27","close":14.0457},{"date":"2018-06-28","close":14.0517},{"date":"2018-06-29","close":14.1247},{"date":"2018-07-02","close":13.8208},{"date":"2018-07-03","close":13.918},{"date":"2018-07-05","close":13.8694},{"date":"2018-07-06","close":14.4286},{"date":"2018-07-09","close":14.2888},{"date":"2018-07-10","close":14.5501},{"date":"2018-07-11","close":14.5076},{"date":"2018-07-12","close":14.9512},{"date":"2018-07-13","close":15.1275},{"date":"2018-07-16","close":14.8297},{"date":"2018-07-17","close":14.9695},{"date":"2018-07-18","close":15.1275},{"date":"2018-07-19","close":15.243},{"date":"2018-07-20","close":15.0971},{"date":"2018-07-23","close":14.9816},{"date":"2018-07-24","close":15.0485},{"date":"2018-07-25","close":15.1944},{"date":"2018-07-26","close":15.2126},{"date":"2018-07-27","close":15.1397},{"date":"2018-07-30","close":14.7385},{"date":"2018-07-31","close":15.3645},{"date":"2018-08-01","close":14.3739},{"date":"2018-08-02","close":13.8876},{"date":"2018-08-03","close":13.5351},{"date":"2018-08-06","close":13.6324},{"date":"2018-08-07","close":13.4865},{"date":"2018-08-08","close":13.0125},{"date":"2018-08-09","close":13.1462},{"date":"2018-08-10","close":12.7815},{"date":"2018-08-13","close":12.6158},{"date":"2018-08-14","close":12.3888},{"date":"2018-08-15","close":12.0329},{"date":"2018-08-16","close":12.4256},{"date":"2018-08-17","close":12.3765},{"date":"2018-08-20","close":12.4011},{"date":"2018-08-21","close":12.7508},{"date":"2018-08-22","close":12.9042},{"date":"2018-08-23","close":13.1067},{"date":"2018-08-24","close":13.2601},{"date":"2018-08-27","close":12.8981},{"date":"2018-08-28","close":12.8858},{"date":"2018-08-29","close":13.2908},{"date":"2018-08-30","close":12.941},{"date":"2018-08-31","close":12.9104},{"date":"2018-09-04","close":12.3397},{"date":"2018-09-05","close":12.3949},{"date":"2018-09-06","close":11.6709},{"date":"2018-09-07","close":11.7138},{"date":"2018-09-10","close":11.3518},{"date":"2018-09-11","close":11.45},{"date":"2018-09-12","close":11.9347},{"date":"2018-09-13","close":12.1433},{"date":"2018-09-14","close":12.3949},{"date":"2018-09-17","close":12.1924},{"date":"2018-09-18","close":12.2722},{"date":"2018-09-19","close":12.3888},{"date":"2018-09-20","close":12.0022},{"date":"2018-09-21","close":11.9654},{"date":"2018-09-24","close":12.0758},{"date":"2018-09-25","close":12.217},{"date":"2018-09-26","close":12.2231},{"date":"2018-09-27","close":12.1188},{"date":"2018-09-28","close":12.1188},{"date":"2018-10-01","close":12.0513},{"date":"2018-10-02","close":11.4193},{"date":"2018-10-03","close":11.6279},{"date":"2018-10-04","close":11.3334},{"date":"2018-10-05","close":10.8057},{"date":"2018-10-08","close":10.3332},{"date":"2018-10-09","close":10.8486},{"date":"2018-10-10","close":10.6032},{"date":"2018-10-11","close":10.4927},{"date":"2018-10-12","close":10.4191},{"date":"2018-10-15","close":10.505},{"date":"2018-10-16","close":11.0204},{"date":"2018-10-17","close":11.1309},{"date":"2018-10-18","close":10.505},{"date":"2018-10-19","close":10.1859},{"date":"2018-10-22","close":9.9834},{"date":"2018-10-23","close":10.0018},{"date":"2018-10-24","close":10.0509},{"date":"2018-10-25","close":10.7504},{"date":"2018-10-26","close":10.2718},{"date":"2018-10-29","close":9.5294},{"date":"2018-10-30","close":9.8239},{"date":"2018-10-31","close":11.3825},{"date":"2018-11-01","close":11.4622},{"date":"2018-11-02","close":11.1002},{"date":"2018-11-05","close":10.7627},{"date":"2018-11-06","close":10.6339},{"date":"2018-11-07","close":10.37},{"date":"2018-11-08","close":10.6154},{"date":"2018-11-09","close":9.5416},{"date":"2018-11-12","close":9.1735},{"date":"2018-11-13","close":9.4409},{"date":"2018-11-14","close":9.6524},{"date":"2018-11-15","close":9.9384},{"date":"2018-11-16","close":9.7083},{"date":"2018-11-19","close":9.6026},{"date":"2018-11-20","close":9.2294},{"date":"2018-11-21","close":10.0442},{"date":"2018-11-23","close":9.7705},{"date":"2018-11-26","close":10.3738},{"date":"2018-11-27","close":10.5168},{"date":"2018-11-28","close":10.7594},{"date":"2018-11-29","close":10.6474},{"date":"2018-11-30","close":10.7034},{"date":"2018-12-03","close":10.8216},{"date":"2018-12-04","close":10.3614},{"date":"2018-12-06","close":10.5293},{"date":"2018-12-07","close":10.4982},{"date":"2018-12-10","close":10.3738},{"date":"2018-12-11","close":10.1001},{"date":"2018-12-12","close":10.2308},{"date":"2018-12-13","close":10.0317},{"date":"2018-12-14","close":9.6772},{"date":"2018-12-17","close":9.7021},{"date":"2018-12-18","close":9.9695},{"date":"2018-12-19","close":9.6524},{"date":"2018-12-20","close":9.0242},{"date":"2018-12-21","close":8.5204},{"date":"2018-12-24","close":8.4831},{"date":"2018-12-26","close":9.1672},{"date":"2018-12-27","close":8.9247},{"date":"2018-12-28","close":8.9993},{"date":"2018-12-31","close":9.0988},{"date":"2019-01-02","close":9.3352},{"date":"2019-01-03","close":9.0926},{"date":"2019-01-04","close":9.3849},{"date":"2019-01-07","close":9.4658},{"date":"2019-01-08","close":9.8016},{"date":"2019-01-09","close":10.1623},{"date":"2019-01-10","close":10.0006},{"date":"2019-01-11","close":9.8016},{"date":"2019-01-14","close":9.6586},{"date":"2019-01-15","close":9.3227},{"date":"2019-01-16","close":9.4036},{"date":"2019-01-17","close":9.2108},{"date":"2019-01-18","close":9.4907},{"date":"2019-01-22","close":9.2668},{"date":"2019-01-23","close":9.416},{"date":"2019-01-24","close":9.8078},{"date":"2019-01-25","close":9.9944},{"date":"2019-01-28","close":9.9633},{"date":"2019-01-29","close":9.7332},{"date":"2019-01-30","close":9.9322},{"date":"2019-01-31","close":10.1748},{"date":"2019-02-01","close":10.3862},{"date":"2019-02-04","close":10.2494},{"date":"2019-02-05","close":10.125},{"date":"2019-02-06","close":10.3054},{"date":"2019-02-07","close":10.0193},{"date":"2019-02-08","close":9.8078},{"date":"2019-02-11","close":10.1064},{"date":"2019-02-12","close":10.2618},{"date":"2019-02-13","close":10.4733},{"date":"2019-02-14","close":10.2432},{"date":"2019-02-15","close":10.3551},{"date":"2019-02-19","close":10.5977},{"date":"2019-02-20","close":10.5044},{"date":"2019-02-21","close":10.5479},{"date":"2019-02-22","close":10.7967},{"date":"2019-02-25","close":10.8713},{"date":"2019-02-26","close":11.033},{"date":"2019-02-27","close":10.9335},{"date":"2019-02-28","close":10.7283},{"date":"2019-03-01","close":10.9087},{"date":"2019-03-04","close":10.7221},{"date":"2019-03-05","close":10.6723},{"date":"2019-03-06","close":10.6163},{"date":"2019-03-07","close":8.9247},{"date":"2019-03-08","close":8.6075},{"date":"2019-03-11","close":8.5951},{"date":"2019-03-12","close":8.3587},{"date":"2019-03-13","close":8.2468},{"date":"2019-03-14","close":8.253},{"date":"2019-03-15","close":8.3587},{"date":"2019-03-18","close":8.2592},{"date":"2019-03-19","close":8.3214},{"date":"2019-03-20","close":8.2646},{"date":"2019-03-21","close":8.4477},{"date":"2019-03-22","close":8.132},{"date":"2019-03-25","close":8.1194},{"date":"2019-03-26","close":8.2141},{"date":"2019-03-27","close":8.1068},{"date":"2019-03-28","close":8.0689},{"date":"2019-03-29","close":8.2015},{"date":"2019-04-01","close":8.4919},{"date":"2019-04-02","close":8.4856},{"date":"2019-04-03","close":8.6939},{"date":"2019-04-04","close":8.6497},{"date":"2019-04-05","close":8.7002},{"date":"2019-04-08","close":8.7318},{"date":"2019-04-09","close":8.6497},{"date":"2019-04-10","close":8.8013},{"date":"2019-04-11","close":8.7697},{"date":"2019-04-12","close":8.9844},{"date":"2019-04-15","close":8.9402},{"date":"2019-04-16","close":9.0601},{"date":"2019-04-17","close":8.9149},{"date":"2019-04-18","close":8.8897},{"date":"2019-04-22","close":8.8076},{"date":"2019-04-23","close":8.9275},{"date":"2019-04-24","close":8.9528},{"date":"2019-04-25","close":8.776},{"date":"2019-04-26","close":9.0349},{"date":"2019-04-29","close":9.3253},{"date":"2019-04-30","close":9.2369},{"date":"2019-05-01","close":9.0664},{"date":"2019-05-02","close":9.0412},{"date":"2019-05-03","close":9.2369},{"date":"2019-05-06","close":9.1359},{"date":"2019-05-07","close":8.6813},{"date":"2019-05-08","close":8.7886},{"date":"2019-05-09","close":8.7634},{"date":"2019-05-10","close":8.8139},{"date":"2019-05-13","close":8.6119},{"date":"2019-05-14","close":8.7129},{"date":"2019-05-15","close":8.8265},{"date":"2019-05-16","close":8.8833},{"date":"2019-05-17","close":8.8897},{"date":"2019-05-20","close":8.7318},{"date":"2019-05-21","close":8.8013},{"date":"2019-05-22","close":8.4793},{"date":"2019-05-23","close":8.1951},{"date":"2019-05-24","close":8.233},{"date":"2019-05-28","close":8.0184},{"date":"2019-05-29","close":8.1446},{"date":"2019-05-30","close":8.2709},{"date":"2019-05-31","close":8.335},{"date":"2019-06-03","close":8.553},{"date":"2019-06-04","close":8.5915},{"date":"2019-06-05","close":8.0145},{"date":"2019-06-06","close":8.085},{"date":"2019-06-07","close":8.2709},{"date":"2019-06-10","close":8.4825},{"date":"2019-06-11","close":8.6364},{"date":"2019-06-12","close":8.5017},{"date":"2019-06-13","close":8.5274},{"date":"2019-06-14","close":8.4825},{"date":"2019-06-17","close":8.3863},{"date":"2019-06-18","close":8.7325},{"date":"2019-06-19","close":8.5658},{"date":"2019-06-20","close":8.4889},{"date":"2019-06-21","close":8.4376},{"date":"2019-06-24","close":8.0337},{"date":"2019-06-25","close":7.8862},{"date":"2019-06-26","close":7.9952},{"date":"2019-06-27","close":8.1042},{"date":"2019-06-28","close":8.3158},{"date":"2019-07-01","close":8.3543},{"date":"2019-07-02","close":8.3479},{"date":"2019-07-03","close":8.5146},{"date":"2019-07-05","close":8.5466},{"date":"2019-07-08","close":8.5979},{"date":"2019-07-09","close":8.5979},{"date":"2019-07-10","close":8.5787},{"date":"2019-07-11","close":8.5851},{"date":"2019-07-12","close":8.6684},{"date":"2019-07-15","close":8.7133},{"date":"2019-07-16","close":8.8544},{"date":"2019-07-17","close":8.7454},{"date":"2019-07-18","close":8.5146},{"date":"2019-07-19","close":8.3543},{"date":"2019-07-22","close":8.2837},{"date":"2019-07-23","close":8.4633},{"date":"2019-07-24","close":8.5979},{"date":"2019-07-25","close":8.553},{"date":"2019-07-26","close":8.8672},{"date":"2019-07-29","close":8.8864},{"date":"2019-07-30","close":8.9249},{"date":"2019-07-31","close":8.5594},{"date":"2019-08-01","close":9.0531},{"date":"2019-08-02","close":9.0595},{"date":"2019-08-05","close":8.7838},{"date":"2019-08-06","close":8.8351},{"date":"2019-08-07","close":8.444},{"date":"2019-08-08","close":8.4633},{"date":"2019-08-09","close":8.4633},{"date":"2019-08-12","close":8.4568},{"date":"2019-08-13","close":8.3735},{"date":"2019-08-14","close":7.6638},{"date":"2019-08-15","close":7.4033},{"date":"2019-08-16","close":7.6052},{"date":"2019-08-19","close":7.9177},{"date":"2019-08-20","close":8.0089},{"date":"2019-08-21","close":8.1196},{"date":"2019-08-22","close":8.1651},{"date":"2019-08-23","close":7.807},{"date":"2019-08-26","close":7.9047},{"date":"2019-08-27","close":7.6117},{"date":"2019-08-28","close":7.7159},{"date":"2019-08-29","close":7.807},{"date":"2019-08-30","close":7.8005},{"date":"2019-09-03","close":7.4424},{"date":"2019-09-04","close":7.8852},{"date":"2019-09-05","close":8.4321},{"date":"2019-09-06","close":8.4126},{"date":"2019-09-09","close":8.8944},{"date":"2019-09-10","close":9.0442},{"date":"2019-09-11","close":9.0116},{"date":"2019-09-12","close":8.9921},{"date":"2019-09-13","close":9.6302},{"date":"2019-09-16","close":9.2004},{"date":"2019-09-17","close":9.4348},{"date":"2019-09-18","close":9.4544},{"date":"2019-09-19","close":9.3241},{"date":"2019-09-20","close":9.3372},{"date":"2019-09-23","close":9.4544},{"date":"2019-09-24","close":9.3241},{"date":"2019-09-25","close":9.2135},{"date":"2019-09-26","close":9.233},{"date":"2019-09-27","close":9.1874},{"date":"2019-09-30","close":9.2525},{"date":"2019-10-01","close":9.0507},{"date":"2019-10-02","close":9.1679},{"date":"2019-10-03","close":9.1483},{"date":"2019-10-04","close":9.0507},{"date":"2019-10-07","close":9.1093},{"date":"2019-10-08","close":8.8358},{"date":"2019-10-09","close":8.8488},{"date":"2019-10-10","close":8.8358},{"date":"2019-10-11","close":9.2069},{"date":"2019-10-14","close":9.1288},{"date":"2019-10-15","close":9.1353},{"date":"2019-10-16","close":9.3502},{"date":"2019-10-17","close":8.7251},{"date":"2019-10-18","close":8.5493},{"date":"2019-10-21","close":8.966},{"date":"2019-10-22","close":9.1874},{"date":"2019-10-23","close":8.8098},{"date":"2019-10-24","close":8.6665},{"date":"2019-10-25","close":8.6665},{"date":"2019-10-28","close":8.7512},{"date":"2019-10-29","close":8.7707},{"date":"2019-10-30","close":8.7772},{"date":"2019-10-31","close":8.6209},{"date":"2019-11-01","close":8.8618},{"date":"2019-11-04","close":9.1939},{"date":"2019-11-05","close":9.3046},{"date":"2019-11-06","close":8.673},{"date":"2019-11-07","close":8.7707},{"date":"2019-11-08","close":8.8228},{"date":"2019-11-11","close":8.7837},{"date":"2019-11-12","close":8.5428},{"date":"2019-11-13","close":8.3995},{"date":"2019-11-14","close":10.3725},{"date":"2019-11-15","close":10.1511},{"date":"2019-11-18","close":9.9753},{"date":"2019-11-19","close":10.1641},{"date":"2019-11-20","close":10.0274},{"date":"2019-11-21","close":9.9688},{"date":"2019-11-22","close":9.8841},{"date":"2019-11-25","close":9.9753},{"date":"2019-11-26","close":9.6302},{"date":"2019-11-27","close":9.7292},{"date":"2019-11-29","close":9.8018},{"date":"2019-12-02","close":9.5576},{"date":"2019-12-03","close":9.3332},{"date":"2019-12-04","close":9.3199},{"date":"2019-12-05","close":9.2737},{"date":"2019-12-06","close":9.4388},{"date":"2019-12-09","close":9.2605},{"date":"2019-12-10","close":9.4124},{"date":"2019-12-11","close":9.5048},{"date":"2019-12-12","close":9.716},{"date":"2019-12-13","close":9.6632},{"date":"2019-12-16","close":9.5642},{"date":"2019-12-17","close":9.5312},{"date":"2019-12-18","close":9.9404},{"date":"2019-12-19","close":9.914},{"date":"2019-12-20","close":9.8282},{"date":"2019-12-23","close":9.8282},{"date":"2019-12-24","close":9.8084},{"date":"2019-12-26","close":9.8414},{"date":"2019-12-27","close":9.8744},{"date":"2019-12-30","close":9.7886},{"date":"2019-12-31","close":9.881},{"date":"2020-01-02","close":9.9536},{"date":"2020-01-03","close":9.9206},{"date":"2020-01-06","close":9.5906},{"date":"2020-01-07","close":9.4586},{"date":"2020-01-08","close":9.9404},{"date":"2020-01-09","close":9.7754},{"date":"2020-01-10","close":9.7292},{"date":"2020-01-13","close":9.8018},{"date":"2020-01-14","close":9.9932},{"date":"2020-01-15","close":10.0724},{"date":"2020-01-16","close":9.8876},{"date":"2020-01-17","close":9.9206},{"date":"2020-01-21","close":9.4124},{"date":"2020-01-22","close":9.3728},{"date":"2020-01-23","close":9.4388},{"date":"2020-01-24","close":9.3134},{"date":"2020-01-27","close":8.9239},{"date":"2020-01-28","close":9.0361},{"date":"2020-01-29","close":9.0559},{"date":"2020-01-30","close":9.0427},{"date":"2020-01-31","close":8.9041},{"date":"2020-02-03","close":9.0691},{"date":"2020-02-04","close":9.3266},{"date":"2020-02-05","close":9.4388},{"date":"2020-02-06","close":9.518},{"date":"2020-02-07","close":9.3068},{"date":"2020-02-10","close":9.3662},{"date":"2020-02-11","close":9.452},{"date":"2020-02-12","close":9.551},{"date":"2020-02-13","close":9.5246},{"date":"2020-02-14","close":9.5312},{"date":"2020-02-18","close":9.7226},{"date":"2020-02-19","close":9.6104},{"date":"2020-02-20","close":9.617},{"date":"2020-02-21","close":9.3199},{"date":"2020-02-24","close":8.5279},{"date":"2020-02-25","close":8.1913},{"date":"2020-02-26","close":7.5972},{"date":"2020-02-27","close":7.419},{"date":"2020-02-28","close":7.023},{"date":"2020-03-02","close":6.6005},{"date":"2020-03-03","close":6.1319},{"date":"2020-03-04","close":6.3431},{"date":"2020-03-05","close":5.6633},{"date":"2020-03-06","close":5.5444},{"date":"2020-03-09","close":3.6897},{"date":"2020-03-10","close":4.957},{"date":"2020-03-11","close":4.4422},{"date":"2020-03-12","close":3.9999},{"date":"2020-03-13","close":4.2309},{"date":"2020-03-16","close":3.645},{"date":"2020-03-17","close":3.3725},{"date":"2020-03-18","close":2.5822},{"date":"2020-03-19","close":2.807},{"date":"2020-03-20","close":3.0932},{"date":"2020-03-23","close":3.0659},{"date":"2020-03-24","close":4.0061},{"date":"2020-03-25","close":4.8237},{"date":"2020-03-26","close":4.5852},{"date":"2020-03-27","close":4.2582},{"date":"2020-03-30","close":4.156},{"date":"2020-03-31","close":4.0538},{"date":"2020-04-01","close":3.8903},{"date":"2020-04-02","close":3.3929},{"date":"2020-04-03","close":3.3725},{"date":"2020-04-06","close":3.5633},{"date":"2020-04-07","close":3.645},{"date":"2020-04-08","close":4.2173},{"date":"2020-04-09","close":4.4558},{"date":"2020-04-13","close":4.1764},{"date":"2020-04-14","close":4.2582},{"date":"2020-04-15","close":4.3536},{"date":"2020-04-16","close":4.2514},{"date":"2020-04-17","close":4.5648},{"date":"2020-04-20","close":4.5648},{"date":"2020-04-21","close":4.3263},{"date":"2020-04-22","close":4.2923},{"date":"2020-04-23","close":4.4285},{"date":"2020-04-24","close":4.6602},{"date":"2020-04-27","close":4.8237},{"date":"2020-04-28","close":4.7556},{"date":"2020-04-29","close":5.1916},{"date":"2020-04-30","close":5.1371},{"date":"2020-05-01","close":4.8373},{"date":"2020-05-04","close":4.8509},{"date":"2020-05-05","close":4.8986},{"date":"2020-05-06","close":4.3604},{"date":"2020-05-07","close":4.8441},{"date":"2020-05-08","close":5.1712},{"date":"2020-05-11","close":4.8237},{"date":"2020-05-12","close":4.6942},{"date":"2020-05-13","close":4.2786},{"date":"2020-05-14","close":4.3468},{"date":"2020-05-15","close":4.7215},{"date":"2020-05-18","close":5.0826},{"date":"2020-05-19","close":5.0008},{"date":"2020-05-20","close":5.6481},{"date":"2020-05-21","close":5.3279},{"date":"2020-05-22","close":5.4505},{"date":"2020-05-26","close":5.7571},{"date":"2020-05-27","close":5.9002},{"date":"2020-05-28","close":5.8593},{"date":"2020-05-29","close":5.7435},{"date":"2020-06-01","close":5.8933},{"date":"2020-06-02","close":6.3021},{"date":"2020-06-03","close":6.7382},{"date":"2020-06-04","close":7.0175},{"date":"2020-06-05","close":7.3582},{"date":"2020-06-08","close":7.9168},{"date":"2020-06-09","close":7.3377},{"date":"2020-06-10","close":6.7518},{"date":"2020-06-11","close":5.9683},{"date":"2020-06-12","close":6.7995},{"date":"2020-06-15","close":6.5474},{"date":"2020-06-16","close":6.6837},{"date":"2020-06-17","close":6.5815},{"date":"2020-06-18","close":6.2749},{"date":"2020-06-19","close":6.1863},{"date":"2020-06-22","close":6.0705},{"date":"2020-06-23","close":6.452},{"date":"2020-06-24","close":6.1795},{"date":"2020-06-25","close":5.9819},{"date":"2020-06-26","close":5.5799},{"date":"2020-06-29","close":6.0092},{"date":"2020-06-30","close":6.0637},{"date":"2020-07-01","close":6.5201},{"date":"2020-07-02","close":6.8881},{"date":"2020-07-06","close":6.8608},{"date":"2020-07-07","close":6.7654},{"date":"2020-07-08","close":6.6905},{"date":"2020-07-09","close":6.6155},{"date":"2020-07-10","close":6.7041},{"date":"2020-07-13","close":6.7722},{"date":"2020-07-14","close":6.8267},{"date":"2020-07-15","close":7.29},{"date":"2020-07-16","close":7.1538},{"date":"2020-07-17","close":6.8949},{"date":"2020-07-20","close":6.7177},{"date":"2020-07-21","close":7.2219},{"date":"2020-07-22","close":7.2151},{"date":"2020-07-23","close":6.9426},{"date":"2020-07-24","close":6.854},{"date":"2020-07-27","close":6.8744},{"date":"2020-07-28","close":6.8267},{"date":"2020-07-29","close":7.0175},{"date":"2020-07-30","close":6.854},{"date":"2020-07-31","close":6.7177},{"date":"2020-08-03","close":7.1946},{"date":"2020-08-04","close":6.67},{"date":"2020-08-05","close":6.6768},{"date":"2020-08-06","close":7.3105},{"date":"2020-08-07","close":7.0652},{"date":"2020-08-10","close":7.3786},{"date":"2020-08-11","close":6.9766},{"date":"2020-08-12","close":7.0924},{"date":"2020-08-13","close":7.0379},{"date":"2020-08-14","close":7.1878},{"date":"2020-08-17","close":7.0379},{"date":"2020-08-18","close":7.0788},{"date":"2020-08-19","close":6.9494},{"date":"2020-08-20","close":7.147},{"date":"2020-08-21","close":7.0652},{"date":"2020-08-24","close":7.1742},{"date":"2020-08-25","close":7.2832},{"date":"2020-08-26","close":7.6034},{"date":"2020-08-27","close":7.9032},{"date":"2020-08-28","close":8.0599},{"date":"2020-08-31","close":7.583},{"date":"2020-09-01","close":7.7124},{"date":"2020-09-02","close":8.1621},{"date":"2020-09-03","close":7.5217},{"date":"2020-09-04","close":7.7465},{"date":"2020-09-08","close":7.5557},{"date":"2020-09-09","close":7.6171},{"date":"2020-09-10","close":7.7124},{"date":"2020-09-11","close":7.8214},{"date":"2020-09-14","close":8.2643},{"date":"2020-09-15","close":8.2984},{"date":"2020-09-16","close":8.3869},{"date":"2020-09-17","close":8.53},{"date":"2020-09-18","close":8.3392},{"date":"2020-09-21","close":7.7942},{"date":"2020-09-22","close":8.1485},{"date":"2020-09-23","close":7.4535},{"date":"2020-09-24","close":7.4263},{"date":"2020-09-25","close":7.5557},{"date":"2020-09-28","close":7.8691},{"date":"2020-09-29","close":7.5149},{"date":"2020-09-30","close":7.583},{"date":"2020-10-01","close":7.7601},{"date":"2020-10-02","close":7.9305},{"date":"2020-10-05","close":8.0122},{"date":"2020-10-06","close":7.8419},{"date":"2020-10-07","close":7.9509},{"date":"2020-10-08","close":8.1485},{"date":"2020-10-09","close":7.8419},{"date":"2020-10-12","close":7.5694},{"date":"2020-10-13","close":7.2628},{"date":"2020-10-14","close":7.1265},{"date":"2020-10-15","close":7.2491},{"date":"2020-10-16","close":7.3718},{"date":"2020-10-19","close":7.0107},{"date":"2020-10-20","close":7.1265},{"date":"2020-10-21","close":6.9153},{"date":"2020-10-22","close":7.0039},{"date":"2020-10-23","close":6.9903},{"date":"2020-10-26","close":6.5815},{"date":"2020-10-27","close":5.9138},{"date":"2020-10-28","close":5.3551},{"date":"2020-10-29","close":5.6276},{"date":"2020-10-30","close":5.5936},{"date":"2020-11-02","close":5.7639},{"date":"2020-11-03","close":6.1659},{"date":"2020-11-04","close":6.0705},{"date":"2020-11-05","close":6.2612},{"date":"2020-11-06","close":6.1863},{"date":"2020-11-09","close":6.9834},{"date":"2020-11-10","close":6.9357},{"date":"2020-11-11","close":6.7859},{"date":"2020-11-12","close":6.5542},{"date":"2020-11-13","close":7.2696},{"date":"2020-11-16","close":7.7533},{"date":"2020-11-17","close":8.1144},{"date":"2020-11-18","close":8.2234},{"date":"2020-11-19","close":8.6322},{"date":"2020-11-20","close":8.7753},{"date":"2020-11-23","close":9.0137},{"date":"2020-11-24","close":9.15},{"date":"2020-11-25","close":8.7617},{"date":"2020-11-27","close":9.0137},{"date":"2020-11-30","close":8.5777},{"date":"2020-12-01","close":8.7208},{"date":"2020-12-02","close":8.5641},{"date":"2020-12-03","close":8.2575},{"date":"2020-12-04","close":8.5368},{"date":"2020-12-07","close":8.9388},{"date":"2020-12-08","close":9.4362},{"date":"2020-12-09","close":10.3287},{"date":"2020-12-10","close":10.7443},{"date":"2020-12-11","close":10.0425},{"date":"2020-12-14","close":9.7291},{"date":"2020-12-15","close":10.3968},{"date":"2020-12-16","close":10.792},{"date":"2020-12-17","close":11.0713},{"date":"2020-12-18","close":11.1667},{"date":"2020-12-21","close":10.9623},{"date":"2020-12-22","close":10.9964},{"date":"2020-12-23","close":11.1394},{"date":"2020-12-24","close":11.119},{"date":"2020-12-28","close":10.7851},{"date":"2020-12-29","close":10.5876},{"date":"2020-12-30","close":11.3915},{"date":"2020-12-31","close":11.5414},{"date":"2021-01-04","close":10.4854},{"date":"2021-01-05","close":11.3915},{"date":"2021-01-06","close":11.9229},{"date":"2021-01-07","close":12.3317},{"date":"2021-01-08","close":12.686},{"date":"2021-01-11","close":12.2568},{"date":"2021-01-12","close":12.5021},{"date":"2021-01-13","close":12.2091},{"date":"2021-01-14","close":12.3862},{"date":"2021-01-15","close":12.2295},{"date":"2021-01-19","close":12.4203},{"date":"2021-01-20","close":12.5021},{"date":"2021-01-21","close":12.2023},{"date":"2021-01-22","close":12.1478},{"date":"2021-01-25","close":11.7662},{"date":"2021-01-26","close":11.3166},{"date":"2021-01-27","close":10.826},{"date":"2021-01-28","close":11.5891},{"date":"2021-01-29","close":10.9759},{"date":"2021-02-01","close":11.5073},{"date":"2021-02-02","close":11.6709},{"date":"2021-02-03","close":11.7185},{"date":"2021-02-04","close":12.0115},{"date":"2021-02-05","close":12.1478},{"date":"2021-02-08","close":11.7935},{"date":"2021-02-09","close":12.5702},{"date":"2021-02-10","close":12.3181},{"date":"2021-02-11","close":12.0456},{"date":"2021-02-12","close":11.8889},{"date":"2021-02-16","close":11.6709},{"date":"2021-02-17","close":11.7662},{"date":"2021-02-18","close":11.4801},{"date":"2021-02-19","close":12.0388},{"date":"2021-02-22","close":12.284},{"date":"2021-02-23","close":12.3317},{"date":"2021-02-24","close":12.2977},{"date":"2021-02-25","close":11.8003},{"date":"2021-02-26","close":12.4612},{"date":"2021-03-01","close":12.7746},{"date":"2021-03-02","close":12.5157},{"date":"2021-03-03","close":12.4203},{"date":"2021-03-04","close":11.4733},{"date":"2021-03-05","close":11.4392},{"date":"2021-03-08","close":11.2621},{"date":"2021-03-09","close":11.1462},{"date":"2021-03-10","close":12.3658},{"date":"2021-03-11","close":13.1425},{"date":"2021-03-12","close":13.3469},{"date":"2021-03-15","close":13.4286},{"date":"2021-03-16","close":12.6451},{"date":"2021-03-17","close":13.2174},{"date":"2021-03-18","close":12.4407},{"date":"2021-03-19","close":12.6383},{"date":"2021-03-22","close":12.4952},{"date":"2021-03-23","close":11.664},{"date":"2021-03-24","close":11.1394},{"date":"2021-03-25","close":11.5823},{"date":"2021-03-26","close":11.8684},{"date":"2021-03-29","close":10.9282},{"date":"2021-03-30","close":10.8601},{"date":"2021-03-31","close":10.935},{"date":"2021-04-01","close":11.4801},{"date":"2021-04-05","close":11.2621},{"date":"2021-04-06","close":11.7185},{"date":"2021-04-07","close":11.1735},{"date":"2021-04-08","close":11.1326},{"date":"2021-04-09","close":11.3234},{"date":"2021-04-12","close":11.0917},{"date":"2021-04-13","close":11.446},{"date":"2021-04-14","close":11.6232},{"date":"2021-04-15","close":11.6027},{"date":"2021-04-16","close":11.5823},{"date":"2021-04-19","close":10.9623},{"date":"2021-04-20","close":10.6284},{"date":"2021-04-21","close":11.0236},{"date":"2021-04-22","close":10.7647},{"date":"2021-04-23","close":11.2893},{"date":"2021-04-26","close":11.3915},{"date":"2021-04-27","close":11.8957},{"date":"2021-04-28","close":12.468},{"date":"2021-04-29","close":12.1478},{"date":"2021-04-30","close":11.7322},{"date":"2021-05-03","close":11.7935},{"date":"2021-05-04","close":11.5073},{"date":"2021-05-05","close":12.0047},{"date":"2021-05-06","close":11.9025},{"date":"2021-05-07","close":12.3113},{"date":"2021-05-10","close":11.8889},{"date":"2021-05-11","close":13.8783},{"date":"2021-05-12","close":13.6739},{"date":"2021-05-13","close":15.057},{"date":"2021-05-14","close":14.9888},{"date":"2021-05-17","close":15.275},{"date":"2021-05-18","close":15.4658},{"date":"2021-05-19","close":15.7042},{"date":"2021-05-20","close":16.1879},{"date":"2021-05-21","close":16.3038},{"date":"2021-05-24","close":16.5967},{"date":"2021-05-25","close":16.1334},{"date":"2021-05-26","close":16.5695},{"date":"2021-05-27","close":16.6649},{"date":"2021-05-28","close":16.5286},{"date":"2021-06-01","close":17.2508},{"date":"2021-06-02","close":17.5301},{"date":"2021-06-03","close":17.4416},{"date":"2021-06-04","close":17.3666},{"date":"2021-06-07","close":17.755},{"date":"2021-06-08","close":17.6868},{"date":"2021-06-09","close":17.4007},{"date":"2021-06-10","close":16.8148},{"date":"2021-06-11","close":17.1963},{"date":"2021-06-14","close":16.7807},{"date":"2021-06-15","close":16.624},{"date":"2021-06-16","close":16.5831},{"date":"2021-06-17","close":16.1198},{"date":"2021-06-18","close":15.5884},{"date":"2021-06-21","close":16.3583},{"date":"2021-06-22","close":16.549},{"date":"2021-06-23","close":16.2765},{"date":"2021-06-24","close":16.3378},{"date":"2021-06-25","close":16.1675},{"date":"2021-06-28","close":16.1743},{"date":"2021-06-29","close":16.2629},{"date":"2021-06-30","close":16.3242},{"date":"2021-07-01","close":16.3378},{"date":"2021-07-02","close":16.2356},{"date":"2021-07-06","close":15.9836},{"date":"2021-07-07","close":15.6565},{"date":"2021-07-08","close":15.3295},{"date":"2021-07-09","close":15.9222},{"date":"2021-07-12","close":15.8882},{"date":"2021-07-13","close":15.4658},{"date":"2021-07-14","close":14.9616},{"date":"2021-07-15","close":14.7504},{"date":"2021-07-16","close":13.5649},{"date":"2021-07-19","close":12.904},{"date":"2021-07-20","close":13.2174},{"date":"2021-07-21","close":13.9124},{"date":"2021-07-22","close":14.0009},{"date":"2021-07-23","close":13.6739},{"date":"2021-07-26","close":13.7557},{"date":"2021-07-27","close":13.5445},{"date":"2021-07-28","close":13.5376},{"date":"2021-07-29","close":13.122},{"date":"2021-07-30","close":12.7746},{"date":"2021-08-02","close":12.9313},{"date":"2021-08-03","close":13.0267},{"date":"2021-08-04","close":12.3317},{"date":"2021-08-05","close":12.7882},{"date":"2021-08-06","close":13.2515},{"date":"2021-08-09","close":13.3878},{"date":"2021-08-10","close":13.5513},{"date":"2021-08-11","close":13.599},{"date":"2021-08-12","close":13.708},{"date":"2021-08-13","close":13.4763},{"date":"2021-08-16","close":13.1765},{"date":"2021-08-17","close":12.7201},{"date":"2021-08-18","close":12.795},{"date":"2021-08-19","close":11.9979},{"date":"2021-08-20","close":11.8684},{"date":"2021-08-23","close":12.6724},{"date":"2021-08-24","close":13.49},{"date":"2021-08-25","close":13.926},{"date":"2021-08-26","close":13.7829},{"date":"2021-08-27","close":14.4642},{"date":"2021-08-30","close":14.2803},{"date":"2021-08-31","close":14.6414},{"date":"2021-09-01","close":14.4165},{"date":"2021-09-02","close":14.6414},{"date":"2021-09-03","close":14.4847},{"date":"2021-09-07","close":15.0774},{"date":"2021-09-08","close":14.5801},{"date":"2021-09-09","close":14.8117},{"date":"2021-09-10","close":14.5119},{"date":"2021-09-13","close":14.7504},{"date":"2021-09-14","close":14.8185},{"date":"2021-09-15","close":15.3022},{"date":"2021-09-16","close":15.0025},{"date":"2021-09-17","close":15.1864},{"date":"2021-09-20","close":14.9003},{"date":"2021-09-21","close":14.8117},{"date":"2021-09-22","close":15.2886},{"date":"2021-09-23","close":16.0926},{"date":"2021-09-24","close":16.9851},{"date":"2021-09-27","close":17.7618},{"date":"2021-09-28","close":18.1229},{"date":"2021-09-29","close":18.2319},{"date":"2021-09-30","close":17.9321},{"date":"2021-10-01","close":19.0426},{"date":"2021-10-04","close":18.8927},{"date":"2021-10-05","close":18.5862},{"date":"2021-10-06","close":19.1312},{"date":"2021-10-07","close":19.5945},{"date":"2021-10-08","close":19.2198},{"date":"2021-10-11","close":19.5127},{"date":"2021-10-12","close":19.8057},{"date":"2021-10-13","close":19.6013},{"date":"2021-10-14","close":19.9556},{"date":"2021-10-15","close":20.0442},{"date":"2021-10-18","close":19.8057},{"date":"2021-10-19","close":19.649},{"date":"2021-10-20","close":20.2213},{"date":"2021-10-21","close":20.0987},{"date":"2021-10-22","close":20.0101},{"date":"2021-10-25","close":20.2758},{"date":"2021-10-26","close":20.5211},{"date":"2021-10-27","close":20.2826},{"date":"2021-10-28","close":19.8807},{"date":"2021-10-29","close":20.0919},{"date":"2021-11-01","close":21.727},{"date":"2021-11-02","close":21.7338},{"date":"2021-11-03","close":21.3523},{"date":"2021-11-04","close":21.4272},{"date":"2021-11-05","close":21.6589},{"date":"2021-11-08","close":20.6642},{"date":"2021-11-09","close":21.9791},{"date":"2021-11-10","close":21.1751},{"date":"2021-11-11","close":20.7868},{"date":"2021-11-12","close":20.6846},{"date":"2021-11-15","close":20.1941},{"date":"2021-11-16","close":20.5211},{"date":"2021-11-17","close":20.0578},{"date":"2021-11-18","close":19.6967},{"date":"2021-11-19","close":18.7837},{"date":"2021-11-22","close":19.3534},{"date":"2021-11-23","close":19.0651},{"date":"2021-11-24","close":18.9759},{"date":"2021-11-26","close":18.6602},{"date":"2021-11-29","close":18.6602},{"date":"2021-11-30","close":18.5435},{"date":"2021-12-01","close":17.2053},{"date":"2021-12-02","close":17.267},{"date":"2021-12-03","close":16.6082},{"date":"2021-12-06","close":17.4661},{"date":"2021-12-07","close":18.2622},{"date":"2021-12-08","close":17.8916},{"date":"2021-12-09","close":17.5416},{"date":"2021-12-10","close":17.1298},{"date":"2021-12-13","close":16.5053},{"date":"2021-12-14","close":16.3062},{"date":"2021-12-15","close":16.8072},{"date":"2021-12-16","close":16.8827},{"date":"2021-12-17","close":17.672},{"date":"2021-12-20","close":17.8367},{"date":"2021-12-21","close":19.1132},{"date":"2021-12-22","close":19.1543},{"date":"2021-12-23","close":19.8681},{"date":"2021-12-27","close":19.9573},{"date":"2021-12-28","close":19.6004},{"date":"2021-12-29","close":19.5387},{"date":"2021-12-30","close":19.573},{"date":"2021-12-31","close":19.8406},{"date":"2022-01-03","close":19.9161},{"date":"2022-01-04","close":19.772},{"date":"2022-01-05","close":18.8936},{"date":"2022-01-06","close":20.1426},{"date":"2022-01-07","close":19.9024},{"date":"2022-01-10","close":19.772},{"date":"2022-01-11","close":19.724},{"date":"2022-01-12","close":19.2161},{"date":"2022-01-13","close":19.1475},{"date":"2022-01-14","close":19.1886},{"date":"2022-01-18","close":19.1749},{"date":"2022-01-19","close":18.5641},{"date":"2022-01-20","close":18.3582},{"date":"2022-01-21","close":17.3906},{"date":"2022-01-24","close":18.0151},{"date":"2022-01-25","close":18.2553},{"date":"2022-01-26","close":17.9053},{"date":"2022-01-27","close":17.3014},{"date":"2022-01-28","close":17.9945},{"date":"2022-01-31","close":18.372},{"date":"2022-02-01","close":18.969},{"date":"2022-02-02","close":18.7975},{"date":"2022-02-03","close":18.1455},{"date":"2022-02-04","close":18.873},{"date":"2022-02-07","close":19.5249},{"date":"2022-02-08","close":19.7583},{"date":"2022-02-09","close":20.4995},{"date":"2022-02-10","close":20.3897},{"date":"2022-02-11","close":20.0465},{"date":"2022-02-14","close":19.7034},{"date":"2022-02-15","close":20.3759},{"date":"2022-02-16","close":20.8769},{"date":"2022-02-17","close":20.5338},{"date":"2022-02-18","close":20.1083},{"date":"2022-02-22","close":19.319},{"date":"2022-02-23","close":19.7308},{"date":"2022-02-24","close":19.9367},{"date":"2022-02-25","close":20.8083},{"date":"2022-02-28","close":21.0142},{"date":"2022-03-01","close":18.0975},{"date":"2022-03-02","close":18.2416},{"date":"2022-03-03","close":17.8092},{"date":"2022-03-04","close":17.7337},{"date":"2022-03-07","close":15.1464},{"date":"2022-03-08","close":16.1347},{"date":"2022-03-09","close":16.4298},{"date":"2022-03-10","close":15.7297},{"date":"2022-03-11","close":15.8258},{"date":"2022-03-14","close":14.5866},{"date":"2022-03-15","close":15.3689},{"date":"2022-03-16","close":17.4458},{"date":"2022-03-17","close":17.5012},{"date":"2022-03-18","close":17.8266},{"date":"2022-03-21","close":17.6673},{"date":"2022-03-22","close":17.8404},{"date":"2022-03-23","close":17.4804},{"date":"2022-03-24","close":17.6396},{"date":"2022-03-25","close":16.9266},{"date":"2022-03-28","close":17.0235},{"date":"2022-03-29","close":17.8473},{"date":"2022-03-30","close":17.432},{"date":"2022-03-31","close":17.0858},{"date":"2022-04-01","close":16.9543},{"date":"2022-04-04","close":17.4112},{"date":"2022-04-05","close":16.6427},{"date":"2022-04-06","close":15.5766},{"date":"2022-04-07","close":15.5281},{"date":"2022-04-08","close":15.9574},{"date":"2022-04-11","close":16.0889},{"date":"2022-04-12","close":16.3035},{"date":"2022-04-13","close":16.9958},{"date":"2022-04-14","close":17.0304},{"date":"2022-04-18","close":16.3866},{"date":"2022-04-19","close":17.2381},{"date":"2022-04-20","close":16.9335},{"date":"2022-04-21","close":15.4381},{"date":"2022-04-22","close":15.1197},{"date":"2022-04-25","close":15.9574},{"date":"2022-04-26","close":14.8982},{"date":"2022-04-27","close":14.7112},{"date":"2022-04-28","close":15.8674},{"date":"2022-04-29","close":15.1128},{"date":"2022-05-02","close":15.5489},{"date":"2022-05-03","close":15.5558},{"date":"2022-05-04","close":15.4866},{"date":"2022-05-05","close":14.192},{"date":"2022-05-06","close":14.3097},{"date":"2022-05-09","close":12.6205},{"date":"2022-05-10","close":13.8943},{"date":"2022-05-11","close":13.7005},{"date":"2022-05-12","close":13.9705},{"date":"2022-05-13","close":15.002},{"date":"2022-05-16","close":14.1089},{"date":"2022-05-17","close":14.8982},{"date":"2022-05-18","close":13.922},{"date":"2022-05-19","close":14.102},{"date":"2022-05-20","close":14.2613},{"date":"2022-05-23","close":14.422},{"date":"2022-05-24","close":13.3315},{"date":"2022-05-25","close":14.1005},{"date":"2022-05-26","close":14.7017},{"date":"2022-05-27","close":15.3308},{"date":"2022-05-31","close":14.9743},{"date":"2022-06-01","close":14.9603},{"date":"2022-06-02","close":15.0652},{"date":"2022-06-03","close":14.8625},{"date":"2022-06-06","close":15.3588},{"date":"2022-06-07","close":15.4287},{"date":"2022-06-08","close":15.3308},{"date":"2022-06-09","close":14.8555},{"date":"2022-06-10","close":13.7369},{"date":"2022-06-13","close":12.7932},{"date":"2022-06-14","close":13.1777},{"date":"2022-06-15","close":13.4643},{"date":"2022-06-16","close":12.5415},{"date":"2022-06-17","close":13.0518},{"date":"2022-06-21","close":13.2406},{"date":"2022-06-22","close":13.1217},{"date":"2022-06-23","close":13.2895},{"date":"2022-06-24","close":14.8485},{"date":"2022-06-27","close":14.1494},{"date":"2022-06-28","close":14.0655},{"date":"2022-06-29","close":13.4224},{"date":"2022-06-30","close":12.9749},{"date":"2022-07-01","close":13.4923},{"date":"2022-07-05","close":13.723},{"date":"2022-07-06","close":13.0728},{"date":"2022-07-07","close":12.961},{"date":"2022-07-08","close":12.5765},{"date":"2022-07-11","close":12.3108},{"date":"2022-07-12","close":12.3108},{"date":"2022-07-13","close":12.1291},{"date":"2022-07-14","close":11.7935},{"date":"2022-07-15","close":12.5835},{"date":"2022-07-18","close":12.6394},{"date":"2022-07-19","close":13.3175},{"date":"2022-07-20","close":13.2336},{"date":"2022-07-21","close":13.0309},{"date":"2022-07-22","close":12.6324},{"date":"2022-07-25","close":12.912},{"date":"2022-07-26","close":12.5904},{"date":"2022-07-27","close":13.4293},{"date":"2022-07-28","close":13.3105},{"date":"2022-07-29","close":13.2476},{"date":"2022-08-01","close":13.0798},{"date":"2022-08-02","close":14.3451},{"date":"2022-08-03","close":14.5968},{"date":"2022-08-04","close":14.3591},{"date":"2022-08-05","close":14.4081},{"date":"2022-08-08","close":14.5409},{"date":"2022-08-09","close":14.6178},{"date":"2022-08-10","close":15.1071},{"date":"2022-08-11","close":15.3728},{"date":"2022-08-12","close":15.8272},{"date":"2022-08-15","close":15.4604},{"date":"2022-08-16","close":15.5803},{"date":"2022-08-17","close":15.2065},{"date":"2022-08-18","close":15.2841},{"date":"2022-08-19","close":14.4236},{"date":"2022-08-22","close":13.676},{"date":"2022-08-23","close":14.0992},{"date":"2022-08-24","close":14.0286},{"date":"2022-08-25","close":14.1909},{"date":"2022-08-26","close":13.4009},{"date":"2022-08-29","close":13.2175},{"date":"2022-08-30","close":12.8931},{"date":"2022-08-31","close":12.6533},{"date":"2022-09-01","close":12.3147},{"date":"2022-09-02","close":12.4699},{"date":"2022-09-06","close":12.223},{"date":"2022-09-07","close":12.5828},{"date":"2022-09-08","close":12.5052},{"date":"2022-09-09","close":13.1823},{"date":"2022-09-12","close":13.7959},{"date":"2022-09-13","close":12.6603},{"date":"2022-09-14","close":12.5263},{"date":"2022-09-15","close":12.618},{"date":"2022-09-16","close":12.3712},{"date":"2022-09-19","close":12.8226},{"date":"2022-09-20","close":12.216},{"date":"2022-09-21","close":11.7082},{"date":"2022-09-22","close":11.2638},{"date":"2022-09-23","close":10.883},{"date":"2022-09-26","close":10.8124},{"date":"2022-09-27","close":11.0522},{"date":"2022-09-28","close":11.4895},{"date":"2022-09-29","close":10.9676},{"date":"2022-09-30","close":11.1439},{"date":"2022-10-03","close":11.4895},{"date":"2022-10-04","close":12.3923},{"date":"2022-10-05","close":12.6886},{"date":"2022-10-06","close":12.4135},{"date":"2022-10-07","close":12.2795},{"date":"2022-10-10","close":11.9621},{"date":"2022-10-11","close":11.955},{"date":"2022-10-12","close":12.1878},{"date":"2022-10-13","close":12.7661},{"date":"2022-10-14","close":12.2795},{"date":"2022-10-17","close":12.9777},{"date":"2022-10-18","close":13.3445},{"date":"2022-10-19","close":13.0271},{"date":"2022-10-20","close":13.1047},{"date":"2022-10-21","close":13.1752},{"date":"2022-10-24","close":13.2387},{"date":"2022-10-25","close":13.6619},{"date":"2022-10-26","close":13.8594},{"date":"2022-10-27","close":14.071},{"date":"2022-10-28","close":14.2967},{"date":"2022-10-31","close":14.1415},{"date":"2022-11-01","close":14.2614},{"date":"2022-11-02","close":13.6971},{"date":"2022-11-03","close":13.5208},{"date":"2022-11-04","close":14.071},{"date":"2022-11-07","close":14.071},{"date":"2022-11-08","close":17.2167},{"date":"2022-11-09","close":15.8907},{"date":"2022-11-10","close":16.6595},{"date":"2022-11-11","close":16.4972},{"date":"2022-11-14","close":16.864},{"date":"2022-11-15","close":17.5764},{"date":"2022-11-16","close":17.3083},{"date":"2022-11-17","close":17.2167},{"date":"2022-11-18","close":17.259},{"date":"2022-11-21","close":16.8993},{"date":"2022-11-22","close":17.0474},{"date":"2022-11-23","close":16.9768},{"date":"2022-11-25","close":16.9697},{"date":"2022-11-28","close":17.0693},{"date":"2022-11-29","close":17.24},{"date":"2022-11-30","close":17.4534},{"date":"2022-12-01","close":17.8232},{"date":"2022-12-02","close":18.0579},{"date":"2022-12-05","close":17.5458},{"date":"2022-12-06","close":17.4107},{"date":"2022-12-07","close":17.1831},{"date":"2022-12-08","close":17.3894},{"date":"2022-12-09","close":17.1262},{"date":"2022-12-12","close":17.3822},{"date":"2022-12-13","close":17.6881},{"date":"2022-12-14","close":17.7023},{"date":"2022-12-15","close":17.2258},{"date":"2022-12-16","close":16.735},{"date":"2022-12-19","close":16.1234},{"date":"2022-12-20","close":16.0807},{"date":"2022-12-21","close":16.0807},{"date":"2022-12-22","close":15.5544},{"date":"2022-12-23","close":15.9883},{"date":"2022-12-27","close":16.1732},{"date":"2022-12-28","close":15.9171},{"date":"2022-12-29","close":16.0949},{"date":"2022-12-30","close":16.1305},{"date":"2023-01-03","close":16.038},{"date":"2023-01-04","close":16.7919},{"date":"2023-01-05","close":16.6426},{"date":"2023-01-06","close":16.9128},{"date":"2023-01-09","close":16.9413},{"date":"2023-01-10","close":17.2756},{"date":"2023-01-11","close":17.2827},{"date":"2023-01-12","close":17.4676},{"date":"2023-01-13","close":17.4818},{"date":"2023-01-17","close":17.5814},{"date":"2023-01-18","close":17.496},{"date":"2023-01-19","close":17.4889},{"date":"2023-01-20","close":17.7734},{"date":"2023-01-23","close":18.0437},{"date":"2023-01-24","close":18.257},{"date":"2023-01-25","close":18.5558},{"date":"2023-01-26","close":18.9683},{"date":"2023-01-27","close":18.9612},{"date":"2023-01-30","close":18.4775},{"date":"2023-01-31","close":18.8118},{"date":"2023-02-01","close":19.1034},{"date":"2023-02-02","close":19.2172},{"date":"2023-02-03","close":19.3097},{"date":"2023-02-06","close":19.1816},{"date":"2023-02-07","close":19.2954},{"date":"2023-02-08","close":19.2741},{"date":"2023-02-09","close":19.0607},{"date":"2023-02-10","close":18.7833},{"date":"2023-02-13","close":19.1176},{"date":"2023-02-14","close":19.0678},{"date":"2023-02-15","close":19.203},{"date":"2023-02-16","close":19.1247},{"date":"2023-02-17","close":18.9185},{"date":"2023-02-21","close":18.5273},{"date":"2023-02-22","close":18.4989},{"date":"2023-02-23","close":18.5984},{"date":"2023-02-24","close":18.1361},{"date":"2023-02-27","close":18.3566},{"date":"2023-02-28","close":18.89},{"date":"2023-03-01","close":19.0963},{"date":"2023-03-02","close":19.3737},{"date":"2023-03-03","close":19.3452},{"date":"2023-03-06","close":19.0607},{"date":"2023-03-07","close":18.698},{"date":"2023-03-08","close":18.6696},{"date":"2023-03-09","close":17.6454},{"date":"2023-03-10","close":16.9484},{"date":"2023-03-13","close":16.5683},{"date":"2023-03-14","close":17.1994},{"date":"2023-03-15","close":17.221},{"date":"2023-03-16","close":18.0673},{"date":"2023-03-17","close":17.9454},{"date":"2023-03-20","close":18.2538},{"date":"2023-03-21","close":18.5335},{"date":"2023-03-22","close":17.8736},{"date":"2023-03-23","close":17.8952},{"date":"2023-03-24","close":17.9238},{"date":"2023-03-27","close":18.0171},{"date":"2023-03-28","close":17.9382},{"date":"2023-03-29","close":18.5837},{"date":"2023-03-30","close":18.5335},{"date":"2023-03-31","close":19.2221},{"date":"2023-04-03","close":19.1647},{"date":"2023-04-04","close":18.9352},{"date":"2023-04-05","close":18.6483},{"date":"2023-04-06","close":18.6554},{"date":"2023-04-10","close":19.2436},{"date":"2023-04-11","close":19.2579},{"date":"2023-04-12","close":19.1073},{"date":"2023-04-13","close":19.3512},{"date":"2023-04-14","close":19.6237},{"date":"2023-04-17","close":20.0325},{"date":"2023-04-18","close":20.176},{"date":"2023-04-19","close":19.8532},{"date":"2023-04-20","close":19.8245},{"date":"2023-04-21","close":20.5489},{"date":"2023-04-24","close":20.4342},{"date":"2023-04-25","close":20.1832},{"date":"2023-04-26","close":19.4229},{"date":"2023-04-27","close":19.7313},{"date":"2023-04-28","close":20.1832},{"date":"2023-05-01","close":20.5489},{"date":"2023-05-02","close":19.9106},{"date":"2023-05-03","close":19.4946},{"date":"2023-05-04","close":18.5192},{"date":"2023-05-05","close":19.717},{"date":"2023-05-08","close":19.6524},{"date":"2023-05-09","close":19.3368},{"date":"2023-05-10","close":18.5478},{"date":"2023-05-11","close":18.8061},{"date":"2023-05-12","close":18.7487},{"date":"2023-05-15","close":18.7917},{"date":"2023-05-16","close":18.261},{"date":"2023-05-17","close":18.6124},{"date":"2023-05-18","close":18.8563},{"date":"2023-05-19","close":18.6483},{"date":"2023-05-22","close":18.7558},{"date":"2023-05-23","close":17.9023},{"date":"2023-05-24","close":17.7794},{"date":"2023-05-25","close":17.8156},{"date":"2023-05-26","close":17.9963},{"date":"2023-05-30","close":17.6782},{"date":"2023-05-31","close":17.736},{"date":"2023-06-01","close":18.1482},{"date":"2023-06-02","close":18.8567},{"date":"2023-06-05","close":18.6181},{"date":"2023-06-06","close":19.4641},{"date":"2023-06-07","close":19.9341},{"date":"2023-06-08","close":22.7756},{"date":"2023-06-09","close":22.1899},{"date":"2023-06-12","close":22.8334},{"date":"2023-06-13","close":22.9202},{"date":"2023-06-14","close":22.6744},{"date":"2023-06-15","close":22.4719},{"date":"2023-06-16","close":22.2188},{"date":"2023-06-20","close":22.1538},{"date":"2023-06-21","close":22.3273},{"date":"2023-06-22","close":22.1827},{"date":"2023-06-23","close":21.973},{"date":"2023-06-26","close":22.5876},{"date":"2023-06-27","close":22.725},{"date":"2023-06-28","close":22.7467},{"date":"2023-06-29","close":22.8768},{"date":"2023-06-30","close":23.0576},{"date":"2023-07-03","close":23.0359},{"date":"2023-07-05","close":22.3273},{"date":"2023-07-06","close":22.1393},{"date":"2023-07-07","close":22.5731},{"date":"2023-07-10","close":22.8407},{"date":"2023-07-11","close":22.9708},{"date":"2023-07-12","close":23.2022},{"date":"2023-07-13","close":23.2962},{"date":"2023-07-14","close":23.3757},{"date":"2023-07-17","close":23.6505},{"date":"2023-07-18","close":24.0264},{"date":"2023-07-19","close":24.012},{"date":"2023-07-20","close":23.9469},{"date":"2023-07-21","close":23.8601},{"date":"2023-07-24","close":23.8674},{"date":"2023-07-25","close":23.8963},{"date":"2023-07-26","close":24.2578},{"date":"2023-07-27","close":24.077},{"date":"2023-07-28","close":24.2},{"date":"2023-07-31","close":24.4603},{"date":"2023-08-01","close":23.9252},{"date":"2023-08-02","close":23.2166},{"date":"2023-08-03","close":23.5348},{"date":"2023-08-04","close":23.4986},{"date":"2023-08-07","close":23.6794},{"date":"2023-08-08","close":23.5854},{"date":"2023-08-09","close":23.636},{"date":"2023-08-10","close":23.4986},{"date":"2023-08-11","close":23.1805},{"date":"2023-08-14","close":23.2896},{"date":"2023-08-15","close":23.1005},{"date":"2023-08-16","close":22.8822},{"date":"2023-08-17","close":22.5475},{"date":"2023-08-18","close":22.5329},{"date":"2023-08-21","close":22.6785},{"date":"2023-08-22","close":22.6202},{"date":"2023-08-23","close":23.0641},{"date":"2023-08-24","close":22.7658},{"date":"2023-08-25","close":22.6639},{"date":"2023-08-28","close":22.9404},{"date":"2023-08-29","close":23.1732},{"date":"2023-08-30","close":23.1659},{"date":"2023-08-31","close":23.2969},{"date":"2023-09-01","close":23.3988},{"date":"2023-09-05","close":23.0059},{"date":"2023-09-06","close":23.0204},{"date":"2023-09-07","close":22.6494},{"date":"2023-09-08","close":22.2856},{"date":"2023-09-11","close":22.3292},{"date":"2023-09-12","close":22.2783},{"date":"2023-09-13","close":21.8709},{"date":"2023-09-14","close":24.1554},{"date":"2023-09-15","close":23.6971},{"date":"2023-09-18","close":23.7043},{"date":"2023-09-19","close":23.115},{"date":"2023-09-20","close":23.0568},{"date":"2023-09-21","close":22.6202},{"date":"2023-09-22","close":22.5038},{"date":"2023-09-25","close":22.1692},{"date":"2023-09-26","close":21.8563},{"date":"2023-09-27","close":22.06},{"date":"2023-09-28","close":22.1473},{"date":"2023-09-29","close":22.06},{"date":"2023-10-02","close":21.9654},{"date":"2023-10-03","close":21.8709},{"date":"2023-10-04","close":21.9145},{"date":"2023-10-05","close":21.8563},{"date":"2023-10-06","close":22.4093},{"date":"2023-10-09","close":22.1401},{"date":"2023-10-10","close":22.8822},{"date":"2023-10-11","close":22.7439},{"date":"2023-10-12","close":22.4093},{"date":"2023-10-13","close":22.2492},{"date":"2023-10-16","close":22.4602},{"date":"2023-10-17","close":22.0818},{"date":"2023-10-18","close":21.8054},{"date":"2023-10-19","close":21.8345},{"date":"2023-10-20","close":21.6162},{"date":"2023-10-23","close":21.6962},{"date":"2023-10-24","close":22.1473},{"date":"2023-10-25","close":20.503},{"date":"2023-10-26","close":18.7423},{"date":"2023-10-27","close":19.6227},{"date":"2023-10-30","close":19.2225},{"date":"2023-10-31","close":18.4949},{"date":"2023-11-01","close":18.7205},{"date":"2023-11-02","close":19.79},{"date":"2023-11-03","close":20.5176},{"date":"2023-11-06","close":20.5976},{"date":"2023-11-07","close":20.9905},{"date":"2023-11-08","close":20.9905},{"date":"2023-11-09","close":19.3025},{"date":"2023-11-10","close":19.6372},{"date":"2023-11-13","close":19.2734},{"date":"2023-11-14","close":19.7827},{"date":"2023-11-15","close":19.5717},{"date":"2023-11-16","close":19.4626},{"date":"2023-11-17","close":19.5208},{"date":"2023-11-20","close":19.5717},{"date":"2023-11-21","close":19.3462},{"date":"2023-11-22","close":19.7245},{"date":"2023-11-24","close":19.7682},{"date":"2023-11-27","close":19.1425},{"date":"2023-11-28","close":19.4357},{"date":"2023-11-29","close":19.3331},{"date":"2023-11-30","close":19.597},{"date":"2023-12-01","close":20.2348},{"date":"2023-12-04","close":19.9489},{"date":"2023-12-05","close":19.4064},{"date":"2023-12-06","close":19.2744},{"date":"2023-12-07","close":19.4944},{"date":"2023-12-08","close":19.795},{"date":"2023-12-11","close":20.0442},{"date":"2023-12-12","close":19.6557},{"date":"2023-12-13","close":20.0296},{"date":"2023-12-14","close":20.5574},{"date":"2023-12-15","close":20.1029},{"date":"2023-12-18","close":19.9856},{"date":"2023-12-19","close":20.5941},{"date":"2023-12-20","close":19.9049},{"date":"2023-12-21","close":20.1762},{"date":"2023-12-22","close":20.2055},{"date":"2023-12-26","close":20.3082},{"date":"2023-12-27","close":20.3082},{"date":"2023-12-28","close":20.2348},{"date":"2023-12-29","close":20.0955},{"date":"2024-01-02","close":20.0882},{"date":"2024-01-03","close":19.1351},{"date":"2024-01-04","close":18.5119},{"date":"2024-01-05","close":18.8125},{"date":"2024-01-08","close":19.1205},{"date":"2024-01-09","close":18.7759},{"date":"2024-01-10","close":18.9152},{"date":"2024-01-11","close":18.9885},{"date":"2024-01-12","close":18.8785},{"date":"2024-01-16","close":18.9005},{"date":"2024-01-17","close":18.8272},{"date":"2024-01-18","close":19.2671},{"date":"2024-01-19","close":19.0618},{"date":"2024-01-22","close":19.2158},{"date":"2024-01-23","close":19.553},{"date":"2024-01-24","close":19.1938},{"date":"2024-01-25","close":19.443},{"date":"2024-01-26","close":19.5383},{"date":"2024-01-29","close":19.6996},{"date":"2024-01-30","close":19.421},{"date":"2024-01-31","close":19.0325},{"date":"2024-02-01","close":19.3771},{"date":"2024-02-02","close":19.1278},{"date":"2024-02-05","close":18.7905},{"date":"2024-02-06","close":18.9592},{"date":"2024-02-07","close":19.0251},{"date":"2024-02-08","close":18.9738},{"date":"2024-02-09","close":19.5897},{"date":"2024-02-12","close":19.795},{"date":"2024-02-13","close":19.0251},{"date":"2024-02-14","close":19.421},{"date":"2024-02-15","close":19.3917},{"date":"2024-02-16","close":19.0985},{"date":"2024-02-20","close":19.1205},{"date":"2024-02-21","close":18.9665},{"date":"2024-02-22","close":18.8932},{"date":"2024-02-23","close":19.1205},{"date":"2024-02-26","close":18.7465},{"date":"2024-02-27","close":18.8125},{"date":"2024-02-28","close":18.8492},{"date":"2024-02-29","close":19.9196},{"date":"2024-03-01","close":19.531},{"date":"2024-03-04","close":17.8741},{"date":"2024-03-05","close":18.094},{"date":"2024-03-06","close":18.1307},{"date":"2024-03-07","close":18.446},{"date":"2024-03-08","close":18.3873},{"date":"2024-03-11","close":18.4386},{"date":"2024-03-12","close":17.2876},{"date":"2024-03-13","close":15.9386},{"date":"2024-03-14","close":15.2128},{"date":"2024-03-15","close":15.0588},{"date":"2024-03-18","close":14.8829},{"date":"2024-03-19","close":15.2055},{"date":"2024-03-20","close":16.1439},{"date":"2024-03-21","close":16.2685},{"date":"2024-03-22","close":15.792},{"date":"2024-03-25","close":15.94},{"date":"2024-03-26","close":15.7994},{"date":"2024-03-27","close":16.3988},{"date":"2024-03-28","close":16.717},{"date":"2024-04-01","close":16.2804},{"date":"2024-04-02","close":16.0214},{"date":"2024-04-03","close":16.3026},{"date":"2024-04-04","close":15.6958},{"date":"2024-04-05","close":15.7254},{"date":"2024-04-08","close":15.8216},{"date":"2024-04-09","close":15.94},{"date":"2024-04-10","close":15.3776},{"date":"2024-04-11","close":15.3924},{"date":"2024-04-12","close":14.7855},{"date":"2024-04-15","close":14.6671},{"date":"2024-04-16","close":14.9706},{"date":"2024-04-17","close":14.7855},{"date":"2024-04-18","close":14.8003},{"date":"2024-04-19","close":14.9484},{"date":"2024-04-22","close":15.1186},{"date":"2024-04-23","close":15.1778},{"date":"2024-04-24","close":15.2},{"date":"2024-04-25","close":14.9928},{"date":"2024-04-26","close":15.0224},{"date":"2024-04-29","close":15.0964},{"date":"2024-04-30","close":14.6079},{"date":"2024-05-01","close":14.7263},{"date":"2024-05-02","close":14.7411},{"date":"2024-05-03","close":14.8374},{"date":"2024-05-06","close":14.6671},{"date":"2024-05-07","close":14.9632},{"date":"2024-05-08","close":14.8743},{"date":"2024-05-09","close":14.8743},{"date":"2024-05-10","close":14.8818},{"date":"2024-05-13","close":14.8152},{"date":"2024-05-14","close":15.2444},{"date":"2024-05-15","close":15.2074},{"date":"2024-05-16","close":15.3184},{"date":"2024-05-17","close":14.978},{"date":"2024-05-20","close":15.0372},{"date":"2024-05-21","close":15.3628},{"date":"2024-05-22","close":15.0594},{"date":"2024-05-23","close":14.5191},{"date":"2024-05-24","close":14.5561},{"date":"2024-05-28","close":14.2379},{"date":"2024-05-29","close":14.1343},{"date":"2024-05-30","close":14.6952},{"date":"2024-05-31","close":14.7625},{"date":"2024-06-03","close":14.957},{"date":"2024-06-04","close":15.5328},{"date":"2024-06-05","close":15.63},{"date":"2024-06-06","close":15.7272},{"date":"2024-06-07","close":15.7497},{"date":"2024-06-10","close":15.8245},{"date":"2024-06-11","close":16.0114},{"date":"2024-06-12","close":16.1909},{"date":"2024-06-13","close":15.5926},{"date":"2024-06-14","close":15.1738},{"date":"2024-06-17","close":15.1813},{"date":"2024-06-18","close":15.1888},{"date":"2024-06-20","close":15.2636},{"date":"2024-06-21","close":15.2711},{"date":"2024-06-24","close":15.1813},{"date":"2024-06-25","close":15.129},{"date":"2024-06-26","close":14.957},{"date":"2024-06-27","close":15.0168},{"date":"2024-06-28","close":15.301},{"date":"2024-07-01","close":14.9495},{"date":"2024-07-02","close":15.0766},{"date":"2024-07-03","close":14.942},{"date":"2024-07-05","close":14.957},{"date":"2024-07-08","close":14.957},{"date":"2024-07-09","close":14.8373},{"date":"2024-07-10","close":14.9869},{"date":"2024-07-11","close":15.301},{"date":"2024-07-12","close":15.5926},{"date":"2024-07-15","close":15.817},{"date":"2024-07-16","close":16.1012},{"date":"2024-07-17","close":16.1386},{"date":"2024-07-18","close":15.5926},{"date":"2024-07-19","close":15.4206},{"date":"2024-07-22","close":15.8394},{"date":"2024-07-23","close":15.4356},{"date":"2024-07-24","close":15.0617},{"date":"2024-07-25","close":15.0766},{"date":"2024-07-26","close":17.7764},{"date":"2024-07-29","close":17.537},{"date":"2024-07-30","close":17.0809},{"date":"2024-07-31","close":17.552},{"date":"2024-08-01","close":16.5574},{"date":"2024-08-02","close":16.2059},{"date":"2024-08-05","close":15.989},{"date":"2024-08-06","close":15.989},{"date":"2024-08-07","close":15.9666},{"date":"2024-08-08","close":16.3405},{"date":"2024-08-09","close":16.1909},{"date":"2024-08-12","close":15.9815},{"date":"2024-08-13","close":16.2231},{"date":"2024-08-14","close":16.1099},{"date":"2024-08-15","close":16.4722},{"date":"2024-08-16","close":16.4873},{"date":"2024-08-19","close":16.5779},{"date":"2024-08-20","close":16.3061},{"date":"2024-08-21","close":16.5779},{"date":"2024-08-22","close":16.4345},{"date":"2024-08-23","close":16.7364},{"date":"2024-08-26","close":16.8044},{"date":"2024-08-27","close":16.6534},{"date":"2024-08-28","close":16.6006},{"date":"2024-08-29","close":16.9025},{"date":"2024-08-30","close":16.9025},{"date":"2024-09-03","close":16.4194},{"date":"2024-09-04","close":16.4571},{"date":"2024-09-05","close":16.5779},{"date":"2024-09-06","close":16.3665},{"date":"2024-09-09","close":16.2835},{"date":"2024-09-10","close":16.1627},{"date":"2024-09-11","close":16.1325},{"date":"2024-09-12","close":16.2533},{"date":"2024-09-13","close":16.3665},{"date":"2024-09-16","close":16.3741},{"date":"2024-09-17","close":16.4722},{"date":"2024-09-18","close":16.5402},{"date":"2024-09-19","close":16.5553},{"date":"2024-09-20","close":16.359},{"date":"2024-09-23","close":16.2835},{"date":"2024-09-24","close":16.0646},{"date":"2024-09-25","close":15.974},{"date":"2024-09-26","close":16.4118},{"date":"2024-09-27","close":16.4043},{"date":"2024-09-30","close":16.0797},{"date":"2024-10-01","close":15.8381},{"date":"2024-10-02","close":15.6796},{"date":"2024-10-03","close":15.5588},{"date":"2024-10-04","close":15.6871},{"date":"2024-10-07","close":15.3851},{"date":"2024-10-08","close":15.2493},{"date":"2024-10-09","close":15.4078},{"date":"2024-10-10","close":15.3323},{"date":"2024-10-11","close":15.3851},{"date":"2024-10-14","close":15.4531},{"date":"2024-10-15","close":15.37},{"date":"2024-10-16","close":15.6494},{"date":"2024-10-17","close":15.589},{"date":"2024-10-18","close":15.5512},{"date":"2024-10-21","close":15.3398},{"date":"2024-10-22","close":15.4455},{"date":"2024-10-23","close":15.4908},{"date":"2024-10-24","close":15.8079},{"date":"2024-10-25","close":15.8607},{"date":"2024-10-28","close":15.9362},{"date":"2024-10-29","close":15.974},{"date":"2024-10-30","close":15.6796},{"date":"2024-10-31","close":15.3398},{"date":"2024-11-01","close":15.5135},{"date":"2024-11-04","close":15.3398},{"date":"2024-11-05","close":15.4606},{"date":"2024-11-06","close":16.0268},{"date":"2024-11-07","close":15.9513},{"date":"2024-11-08","close":15.9211},{"date":"2024-11-11","close":16.1551},{"date":"2024-11-12","close":15.8381},{"date":"2024-11-13","close":15.7777},{"date":"2024-11-14","close":15.0228},{"date":"2024-11-15","close":14.7284},{"date":"2024-11-18","close":14.4868},{"date":"2024-11-19","close":14.3207},{"date":"2024-11-20","close":14.1546},{"date":"2024-11-21","close":14.3358},{"date":"2024-11-22","close":14.5245},{"date":"2024-11-25","close":14.5396},{"date":"2024-11-26","close":14.6617},{"date":"2024-11-27","close":14.7456},{"date":"2024-11-29","close":14.6693},{"date":"2024-12-02","close":15.3101},{"date":"2024-12-03","close":15.1957},{"date":"2024-12-04","close":15.188},{"date":"2024-12-05","close":14.86},{"date":"2024-12-06","close":15.0126},{"date":"2024-12-09","close":14.8753},{"date":"2024-12-10","close":14.5473},{"date":"2024-12-11","close":14.5701},{"date":"2024-12-12","close":14.3337},{"date":"2024-12-13","close":14.265},{"date":"2024-12-16","close":13.7005},{"date":"2024-12-17","close":13.6547},{"date":"2024-12-18","close":13.1055},{"date":"2024-12-19","close":13.0216},{"date":"2024-12-20","close":13.136},{"date":"2024-12-23","close":13.0368},{"date":"2024-12-24","close":13.0597},{"date":"2024-12-26","close":13.1894},{"date":"2024-12-27","close":13.0292},{"date":"2024-12-30","close":13.2657},{"date":"2024-12-31","close":13.4717},{"date":"2025-01-02","close":13.2886},{"date":"2025-01-03","close":13.2886},{"date":"2025-01-06","close":13.4412},{"date":"2025-01-07","close":13.5403},{"date":"2025-01-08","close":13.5098},{"date":"2025-01-10","close":13.2733},{"date":"2025-01-13","close":13.197},{"date":"2025-01-14","close":13.3267},{"date":"2025-01-15","close":13.3572},{"date":"2025-01-16","close":13.1284},{"date":"2025-01-17","close":13.0979},{"date":"2025-01-21","close":13.2352},{"date":"2025-01-22","close":13.281},{"date":"2025-01-23","close":13.0521},{"date":"2025-01-24","close":13.0826},{"date":"2025-01-27","close":12.8538},{"date":"2025-01-28","close":13.0368},{"date":"2025-01-29","close":13.1436},{"date":"2025-01-30","close":13.2581},{"date":"2025-01-31","close":12.9835},{"date":"2025-02-03","close":12.7393},{"date":"2025-02-04","close":12.8919},{"date":"2025-02-05","close":12.9224},{"date":"2025-02-06","close":12.7622},{"date":"2025-02-07","close":12.6859},{"date":"2025-02-10","close":12.7546},{"date":"2025-02-11","close":12.7622},{"date":"2025-02-12","close":12.7012},{"date":"2025-02-13","close":13.0674},{"date":"2025-02-14","close":13.2962},{"date":"2025-02-18","close":13.5403},{"date":"2025-02-19","close":13.7692},{"date":"2025-02-20","close":13.8836},{"date":"2025-02-21","close":13.6929},{"date":"2025-02-24","close":13.5556},{"date":"2025-02-25","close":13.7463},{"date":"2025-02-26","close":13.998},{"date":"2025-02-27","close":13.67},{"date":"2025-02-28","close":13.5251},{"date":"2025-03-03","close":13.5327},{"date":"2025-03-04","close":13.2504},{"date":"2025-03-05","close":13.7081},{"date":"2025-03-06","close":13.6547},{"date":"2025-03-07","close":13.3954},{"date":"2025-03-10","close":13.464},{"date":"2025-03-11","close":13.1245},{"date":"2025-03-12","close":12.9934},{"date":"2025-03-13","close":12.7079},{"date":"2025-03-14","close":12.8468},{"date":"2025-03-17","close":13.3946},{"date":"2025-03-18","close":13.086},{"date":"2025-03-19","close":13.356},{"date":"2025-03-20","close":13.2171},{"date":"2025-03-21","close":13.1554},{"date":"2025-03-24","close":13.1708},{"date":"2025-03-25","close":13.0242},{"date":"2025-03-26","close":13.086},{"date":"2025-03-27","close":12.7002},{"date":"2025-03-28","close":12.5304},{"date":"2025-03-31","close":12.5459},{"date":"2025-04-01","close":12.3993},{"date":"2025-04-02","close":12.7619},{"date":"2025-04-03","close":11.8206},{"date":"2025-04-04","close":11.211},{"date":"2025-04-07","close":11.3576},{"date":"2025-04-08","close":11.1416},{"date":"2025-04-09","close":12.3067},{"date":"2025-04-10","close":11.8977},{"date":"2025-04-11","close":12.0752},{"date":"2025-04-14","close":12.0443},{"date":"2025-04-15","close":12.299},{"date":"2025-04-16","close":12.1292},{"date":"2025-04-17","close":12.3915},{"date":"2025-04-21","close":12.3993},{"date":"2025-04-22","close":12.7388},{"date":"2025-04-23","close":12.623},{"date":"2025-04-24","close":12.5922},{"date":"2025-04-25","close":12.6307},{"date":"2025-04-28","close":12.6616},{"date":"2025-04-29","close":12.7696},{"date":"2025-04-30","close":12.6539},{"date":"2025-05-01","close":12.6693},{"date":"2025-05-02","close":12.8391},{"date":"2025-05-05","close":12.9239},{"date":"2025-05-06","close":12.8699},{"date":"2025-05-07","close":13.0705},{"date":"2025-05-08","close":13.3252},{"date":"2025-05-09","close":13.2866},{"date":"2025-05-12","close":13.8035},{"date":"2025-05-13","close":12.4918},{"date":"2025-05-14","close":12.9239},{"date":"2025-05-15","close":12.8313},{"date":"2025-05-16","close":13.0397},{"date":"2025-05-19","close":12.3993},{"date":"2025-05-20","close":11.9749},{"date":"2025-05-21","close":11.566},{"date":"2025-05-22","close":11.728},{"date":"2025-05-23","close":11.7974},{"date":"2025-05-27","close":12.1138},{"date":"2025-05-28","close":11.9209},{"date":"2025-05-29","close":11.6942},{"date":"2025-05-30","close":11.4988},{"date":"2025-06-02","close":11.4284},{"date":"2025-06-03","close":11.3737},{"date":"2025-06-04","close":11.3815},{"date":"2025-06-05","close":11.405},{"date":"2025-06-06","close":11.405},{"date":"2025-06-09","close":11.5144},{"date":"2025-06-10","close":11.8662},{"date":"2025-06-11","close":11.7567},{"date":"2025-06-12","close":11.7802},{"date":"2025-06-13","close":11.4128},{"date":"2025-06-16","close":11.788},{"date":"2025-06-17","close":11.9052},{"date":"2025-06-18","close":11.7333},{"date":"2025-06-20","close":11.7176},{"date":"2025-06-23","close":11.8896},{"date":"2025-06-24","close":12.2257},{"date":"2025-06-25","close":12.1398},{"date":"2025-06-26","close":12.1319},{"date":"2025-06-27","close":12.3039},{"date":"2025-06-30","close":12.3586},{"date":"2025-07-01","close":12.7338},{"date":"2025-07-02","close":12.9762},{"date":"2025-07-03","close":13.4061},{"date":"2025-07-07","close":13.3748},{"date":"2025-07-08","close":13.5624},{"date":"2025-07-09","close":13.8439},{"date":"2025-07-10","close":14.0705},{"date":"2025-07-11","close":14.18},{"date":"2025-07-14","close":13.8053},{"date":"2025-07-15","close":13.5056},{"date":"2025-07-16","close":13.5899},{"date":"2025-07-17","close":13.4963},{"date":"2025-07-18","close":13.515},{"date":"2025-07-21","close":13.5244},{"date":"2025-07-22","close":13.5337},{"date":"2025-07-23","close":13.796},{"date":"2025-07-24","close":13.4401},{"date":"2025-07-25","close":13.6274},{"date":"2025-07-28","close":13.3839},{"date":"2025-07-29","close":14.1129},{"date":"2025-07-30","close":13.7734},{"date":"2025-07-31","close":13.6174},{"date":"2025-08-01","close":13.4798},{"date":"2025-08-04","close":13.7826},{"date":"2025-08-05","close":14.4341},{"date":"2025-08-06","close":14.2506},{"date":"2025-08-07","close":13.9661},{"date":"2025-08-08","close":13.856},{"date":"2025-08-11","close":13.7092},{"date":"2025-08-12","close":14.012},{"date":"2025-08-13","close":14.542},{"date":"2025-08-14","close":14.4397},{"date":"2025-08-15","close":14.3932},{"date":"2025-08-18","close":14.3188},{"date":"2025-08-19","close":14.5327},{"date":"2025-08-20","close":14.607},{"date":"2025-08-21","close":14.6907},{"date":"2025-08-22","close":15.1277},{"date":"2025-08-25","close":15.2393},{"date":"2025-08-26","close":15.2114},{"date":"2025-08-27","close":15.2021},{"date":"2025-08-28","close":15.3602},{"date":"2025-08-29","close":15.4718},{"date":"2025-09-02","close":15.2579},{"date":"2025-09-03","close":15.1463},{"date":"2025-09-04","close":15.5554},{"date":"2025-09-05","close":15.5926},{"date":"2025-09-08","close":15.6391},{"date":"2025-09-09","close":15.5926},{"date":"2025-09-10","close":15.3602},{"date":"2025-09-11","close":15.6112},{"date":"2025-09-12","close":15.323},{"date":"2025-09-15","close":15.6205},{"date":"2025-09-16","close":15.5275},{"date":"2025-09-17","close":15.416},{"date":"2025-09-18","close":15.4996},{"date":"2025-09-19","close":15.3881},{"date":"2025-09-22","close":15.7042},{"date":"2025-09-23","close":15.8437},{"date":"2025-09-24","close":15.9645},{"date":"2025-09-25","close":15.7507},{"date":"2025-09-26","close":15.9274},{"date":"2025-09-29","close":16.1133},{"date":"2025-09-30","close":16.0389},{"date":"2025-10-01","close":16.2342},{"date":"2025-10-02","close":16.6433},{"date":"2025-10-03","close":17.0245},{"date":"2025-10-06","close":16.7735},{"date":"2025-10-07","close":16.1877},{"date":"2025-10-08","close":16.1505},{"date":"2025-10-09","close":15.8158},{"date":"2025-10-10","close":15.2486},{"date":"2025-10-13","close":15.5554},{"date":"2025-10-14","close":15.7693},{"date":"2025-10-15","close":15.7507},{"date":"2025-10-16","close":15.6298},{"date":"2025-10-17","close":15.5368},{"date":"2025-10-20","close":15.5647},{"date":"2025-10-21","close":15.5926},{"date":"2025-10-22","close":15.4439},{"date":"2025-10-23","close":15.6112},{"date":"2025-10-24","close":15.4439},{"date":"2025-10-27","close":15.7414},{"date":"2025-10-28","close":15.8065},{"date":"2025-10-29","close":15.5089},{"date":"2025-10-30","close":15.4346},{"date":"2025-10-31","close":15.4904},{"date":"2025-11-03","close":15.3974},{"date":"2025-11-04","close":15.4625},{"date":"2025-11-05","close":15.5182},{"date":"2025-11-06","close":15.4996},{"date":"2025-11-07","close":15.3881},{"date":"2025-11-10","close":15.7228},{"date":"2025-11-11","close":15.6205},{"date":"2025-11-12","close":15.4718},{"date":"2025-11-13","close":15.4346},{"date":"2025-11-14","close":15.3323},{"date":"2025-11-17","close":15.0626},{"date":"2025-11-18","close":14.8488},{"date":"2025-11-19","close":14.5942},{"date":"2025-11-20","close":14.5754},{"date":"2025-11-21","close":14.8017},{"date":"2025-11-24","close":14.7451},{"date":"2025-11-25","close":15.0185},{"date":"2025-11-26","close":14.7545},{"date":"2025-11-28","close":14.7451},{"date":"2025-12-01","close":14.7545},{"date":"2025-12-02","close":14.4528},{"date":"2025-12-03","close":14.4717},{"date":"2025-12-04","close":14.236},{"date":"2025-12-05","close":14.1229},{"date":"2025-12-08","close":14.0474},{"date":"2025-12-09","close":14.4245},{"date":"2025-12-10","close":14.632},{"date":"2025-12-11","close":15.0468},{"date":"2025-12-12","close":15.0468},{"date":"2025-12-15","close":15.0939},{"date":"2025-12-16","close":14.8959},{"date":"2025-12-17","close":14.7828},{"date":"2025-12-18","close":15.1411},{"date":"2025-12-19","close":15.1693},{"date":"2025-12-22","close":15.0845},{"date":"2025-12-23","close":14.7734},{"date":"2025-12-24","close":14.7734},{"date":"2025-12-26","close":14.8299},{"date":"2025-12-29","close":14.6414},{"date":"2025-12-30","close":14.6131},{"date":"2025-12-31","close":14.5942},{"date":"2026-01-02","close":14.4245},{"date":"2026-01-05","close":14.5282},{"date":"2026-01-06","close":14.7922},{"date":"2026-01-07","close":14.1323},{"date":"2026-01-08","close":14.4434},{"date":"2026-01-09","close":14.2643},{"date":"2026-01-12","close":14.104},{"date":"2026-01-13","close":13.8494},{"date":"2026-01-14","close":13.7552},{"date":"2026-01-15","close":13.774},{"date":"2026-01-16","close":13.4346},{"date":"2026-01-20","close":13.1235},{"date":"2026-01-21","close":13.1518},{"date":"2026-01-22","close":13.2366},{"date":"2026-01-23","close":13.2744},{"date":"2026-01-26","close":13.3215},{"date":"2026-01-27","close":13.4063},{"date":"2026-01-28","close":13.1424},{"date":"2026-01-29","close":13.3121},{"date":"2026-01-30","close":13.6515},{"date":"2026-02-02","close":13.5383},{"date":"2026-02-03","close":13.3686},{"date":"2026-02-04","close":13.5666},{"date":"2026-02-05","close":13.3121},{"date":"2026-02-06","close":13.4629},{"date":"2026-02-09","close":13.4535},{"date":"2026-02-10","close":13.5383},{"date":"2026-02-11","close":13.4252},{"date":"2026-02-12","close":12.7275},{"date":"2026-02-13","close":12.6804},{"date":"2026-02-17","close":12.6521},{"date":"2026-02-18","close":12.803},{"date":"2026-02-19","close":12.8218},{"date":"2026-02-20","close":12.6898},{"date":"2026-02-23","close":12.3033},{"date":"2026-02-24","close":12.9349},{"date":"2026-02-25","close":13.0292},{"date":"2026-02-26","close":12.9821},{"date":"2026-02-27","close":12.7841},{"date":"2026-03-02","close":12.6615},{"date":"2026-03-03","close":12.6615},{"date":"2026-03-04","close":12.7935},{"date":"2026-03-05","close":12.869},{"date":"2026-03-06","close":12.6333},{"date":"2026-03-09","close":12.5296},{"date":"2026-03-10","close":12.2467},{"date":"2026-03-11","close":12.4483},{"date":"2026-03-12","close":12.1315},{"date":"2026-03-13","close":12.1603},{"date":"2026-03-16","close":12.2563},{"date":"2026-03-17","close":12.2275},{"date":"2026-03-18","close":12.1124},{"date":"2026-03-19","close":12.4291},{"date":"2026-03-20","close":12.2755},{"date":"2026-03-23","close":12.5251},{"date":"2026-03-24","close":12.4963},{"date":"2026-03-25","close":12.4195},{"date":"2026-03-26","close":12.3619},{"date":"2026-03-27","close":12.1028},{"date":"2026-03-30","close":11.978},{"date":"2026-03-31","close":12.2275},{"date":"2026-04-01","close":12.2947},{"date":"2026-04-02","close":12.2179},{"date":"2026-04-06","close":12.0356},{"date":"2026-04-07","close":11.7764},{"date":"2026-04-08","close":11.9972},{"date":"2026-04-09","close":11.8628},{"date":"2026-04-10","close":11.7572},{"date":"2026-04-13","close":11.7668},{"date":"2026-04-14","close":12.0836},{"date":"2026-04-15","close":12.3043},{"date":"2026-04-16","close":12.3331},{"date":"2026-04-17","close":12.621},{"date":"2026-04-20","close":12.4867},{"date":"2026-04-21","close":12.6402},{"date":"2026-04-22","close":12.1315},{"date":"2026-04-23","close":12.2851},{"date":"2026-04-24","close":12.4003},{"date":"2026-04-27","close":12.3331},{"date":"2026-04-28","close":12.3811},{"date":"2026-04-29","close":12.4195},{"date":"2026-04-30","close":12.6018},{"date":"2026-05-01","close":12.2851},{"date":"2026-05-04","close":11.882},{"date":"2026-05-05","close":12.0068},{"date":"2026-05-06","close":12.1507},{"date":"2026-05-07","close":12.1795},{"date":"2026-05-08","close":12.5251},{"date":"2026-05-11","close":12.2563},{"date":"2026-05-12","close":11.0854},{"date":"2026-05-13","close":10.5287},{"date":"2026-05-14","close":10.6727},{"date":"2026-05-15","close":10.2984},{"date":"2026-05-18","close":10.4615},{"date":"2026-05-19","close":10.1832},{"date":"2026-05-20","close":10.2504},{"date":"2026-05-21","close":10.6055},{"date":"2026-05-22","close":10.7495},{"date":"2026-05-26","close":10.5863},{"date":"2026-05-27","close":10.6727},{"date":"2026-05-28","close":10.951},{"date":"2026-05-29","close":11.0},{"date":"2026-06-01","close":11.3428},{"date":"2026-06-02","close":11.098},{"date":"2026-06-03","close":10.8139},{"date":"2026-06-04","close":11.2743},{"date":"2026-06-05","close":11.0098},{"date":"2026-06-08","close":11.0196},{"date":"2026-06-09","close":11.3134},{"date":"2026-06-10","close":11.5093},{"date":"2026-06-11","close":11.7248},{"date":"2026-06-12","close":11.6269},{"date":"2026-06-15","close":11.333},{"date":"2026-06-16","close":11.3526},{"date":"2026-06-17","close":10.8727},{"date":"2026-06-18","close":11.0784},{"date":"2026-06-22","close":10.7257},{"date":"2026-06-23","close":10.5984},{"date":"2026-06-24","close":10.5984},{"date":"2026-06-25","close":10.6278},{"date":"2026-06-26","close":10.9706},{"date":"2026-06-29","close":10.6866},{"date":"2026-06-30","close":10.5004},{"date":"2026-07-01","close":10.9118},{"date":"2026-07-02","close":11.0294},{"date":"2026-07-06","close":10.8923},{"date":"2026-07-07","close":10.9608},{"date":"2026-07-08","close":10.667},{"date":"2026-07-09","close":10.7747},{"date":"2026-07-10","close":10.6963},{"date":"2026-07-13","close":10.5984},{"date":"2026-07-14","close":10.4907},{"date":"2026-07-15","close":10.5102},{"date":"2026-07-16","close":10.7649},{"date":"2026-07-17","close":10.52},{"date":"2026-07-20","close":10.52},{"date":"2026-07-21","close":10.4221},{"date":"2026-07-22","close":10.2262},{"date":"2026-07-23","close":10.1086},{"date":"2026-07-24","close":10.1968},{"date":"2026-07-27","close":10.2654},{"date":"2026-07-28","close":10.2556},{"date":"2026-07-29","close":10.138},{"date":"2026-07-30","close":9.9617},{"date":"2026-07-31","close":9.8344},{"date":"2026-08-03","close":9.9029},{"date":"2026-08-04","close":11.0686},{"date":"2026-08-05","close":11.0686},{"date":"2026-08-06","close":10.8433},{"date":"2026-08-07","close":10.8237},{"date":"2026-08-10","close":10.7747},{"date":"2026-08-11","close":11.0196},{"date":"2026-08-12","close":11.0784},{"date":"2026-08-13","close":11.4506},{"date":"2026-08-14","close":11.5485},{"date":"2026-08-17","close":11.333},{"date":"2026-08-18","close":11.0},{"date":"2026-08-19","close":11.38},{"date":"2026-08-20","close":11.58},{"date":"2026-08-21","close":12.1},{"date":"2026-08-24","close":11.82},{"date":"2026-08-25","close":11.61},{"date":"2026-08-26","close":11.47},{"date":"2026-08-27","close":11.32},{"date":"2026-08-28","close":11.57},{"date":"2026-08-31","close":11.27},{"date":"2026-09-01","close":11.17},{"date":"2026-09-02","close":11.17},{"date":"2026-09-03","close":11.34},{"date":"2026-09-04","close":11.3},{"date":"2026-09-08","close":11.11},{"date":"2026-09-09","close":11.12},{"date":"2026-09-10","close":10.66},{"date":"2026-09-11","close":10.8},{"date":"2026-09-14","close":10.69},{"date":"2026-09-15","close":10.58},{"date":"2026-09-16","close":10.53},{"date":"2026-09-17","close":10.41},{"date":"2026-09-18","close":10.18},{"date":"2026-09-21","close":10.28},{"date":"2026-09-22","close":10.42},{"date":"2026-09-23","close":10.26},{"date":"2026-09-24","close":9.74},{"date":"2026-09-25","close":9.96},{"date":"2026-09-28","close":9.87},{"date":"2026-09-29","close":9.93},{"date":"2026-09-30","close":9.99},{"date":"2026-10-01","close":9.89},{"date":"2026-10-02","close":9.85},{"date":"2026-10-05","close":9.93},{"date":"2026-10-06","close":10.21},{"date":"2026-10-07","close":10.04},{"date":"2026-10-08","close":9.99},{"date":"2026-10-09","close":9.84},{"date":"2026-10-12","close":9.92},{"date":"2026-10-13","close":9.96},{"date":"2026-10-14","close":9.56},{"date":"2026-10-15","close":9.7},{"date":"2026-10-16","close":9.5},{"date":"2026-10-19","close":9.43},{"date":"2026-10-20","close":9.36},{"date":"2026-10-21","close":9.23},{"date":"2026-10-22","close":9.56},{"date":"2026-10-23","close":9.485}],"chart_data":[{"date":"2024-10-23","open":15.29,"high":15.51,"low":15.1,"close":15.49,"volume":1261193,"rsi_14":48.05,"sma_20":20.68,"sma_60":21.41,"sma_120":20.97},{"date":"2024-10-24","open":15.62,"high":15.84,"low":15.57,"close":15.81,"volume":662515,"rsi_14":53.12,"sma_20":20.64,"sma_60":21.37,"sma_120":20.98},{"date":"2024-10-25","open":15.94,"high":15.99,"low":15.66,"close":15.86,"volume":637271,"rsi_14":64.13,"sma_20":20.61,"sma_60":21.35,"sma_120":20.99},{"date":"2024-10-28","open":15.93,"high":16.14,"low":15.9,"close":15.94,"volume":794667,"rsi_14":71.16,"sma_20":20.6,"sma_60":21.34,"sma_120":21.0},{"date":"2024-10-29","open":15.84,"high":16.16,"low":15.82,"close":15.97,"volume":693213,"rsi_14":68.84,"sma_20":20.61,"sma_60":21.34,"sma_120":21.01},{"date":"2024-10-30","open":15.94,"high":16.08,"low":15.66,"close":15.68,"volume":1099751,"rsi_14":60.09,"sma_20":20.61,"sma_60":21.33,"sma_120":21.01},{"date":"2024-10-31","open":15.74,"high":15.74,"low":15.31,"close":15.34,"volume":1345938,"rsi_14":48.87,"sma_20":20.59,"sma_60":21.31,"sma_120":21.01},{"date":"2024-11-01","open":15.49,"high":15.55,"low":15.39,"close":15.51,"volume":573792,"rsi_14":51.43,"sma_20":20.58,"sma_60":21.29,"sma_120":21.02},{"date":"2024-11-04","open":15.44,"high":15.61,"low":15.32,"close":15.34,"volume":432992,"rsi_14":49.32,"sma_20":20.58,"sma_60":21.27,"sma_120":21.01},{"date":"2024-11-05","open":15.25,"high":15.48,"low":15.23,"close":15.46,"volume":697015,"rsi_14":45.39,"sma_20":20.59,"sma_60":21.25,"sma_120":21.01},{"date":"2024-11-06","open":16.06,"high":16.2,"low":15.94,"close":16.03,"volume":1106699,"rsi_14":58.58,"sma_20":20.63,"sma_60":21.25,"sma_120":21.02},{"date":"2024-11-07","open":16.06,"high":16.21,"low":15.9,"close":15.95,"volume":601716,"rsi_14":57.73,"sma_20":20.68,"sma_60":21.25,"sma_120":21.03},{"date":"2024-11-08","open":15.81,"high":16.02,"low":15.7,"close":15.92,"volume":720771,"rsi_14":62.07,"sma_20":20.71,"sma_60":21.23,"sma_120":21.03},{"date":"2024-11-11","open":16.03,"high":16.22,"low":15.95,"close":16.16,"volume":1376693,"rsi_14":63.99,"sma_20":20.76,"sma_60":21.23,"sma_120":21.04},{"date":"2024-11-12","open":15.57,"high":16.19,"low":15.45,"close":15.84,"volume":1138663,"rsi_14":56.18,"sma_20":20.79,"sma_60":21.21,"sma_120":21.04},{"date":"2024-11-13","open":16.04,"high":16.16,"low":15.74,"close":15.78,"volume":848763,"rsi_14":49.41,"sma_20":20.8,"sma_60":21.2,"sma_120":21.05},{"date":"2024-11-14","open":15.71,"high":15.82,"low":14.97,"close":15.02,"volume":1656236,"rsi_14":37.12,"sma_20":20.76,"sma_60":21.16,"sma_120":21.06},{"date":"2024-11-15","open":15.15,"high":15.21,"low":14.46,"close":14.73,"volume":1505377,"rsi_14":32.61,"sma_20":20.7,"sma_60":21.13,"sma_120":21.06},{"date":"2024-11-18","open":14.72,"high":14.75,"low":14.43,"close":14.49,"volume":1363945,"rsi_14":29.77,"sma_20":20.65,"sma_60":21.08,"sma_120":21.06},{"date":"2024-11-19","open":14.19,"high":14.35,"low":14.08,"close":14.32,"volume":2227798,"rsi_14":30.85,"sma_20":20.57,"sma_60":21.02,"sma_120":21.05},{"date":"2024-11-20","open":14.2,"high":14.28,"low":14.02,"close":14.15,"volume":1521650,"rsi_14":32.44,"sma_20":20.49,"sma_60":20.97,"sma_120":21.04},{"date":"2024-11-21","open":14.11,"high":14.34,"low":14.01,"close":14.34,"volume":876248,"rsi_14":32.59,"sma_20":20.39,"sma_60":20.92,"sma_120":21.04},{"date":"2024-11-22","open":14.33,"high":14.6,"low":14.31,"close":14.52,"volume":460282,"rsi_14":38.0,"sma_20":20.3,"sma_60":20.86,"sma_120":21.02},{"date":"2024-11-25","open":14.69,"high":14.81,"low":14.54,"close":14.54,"volume":962740,"rsi_14":36.01,"sma_20":20.21,"sma_60":20.81,"sma_120":21.01},{"date":"2024-11-26","open":14.53,"high":14.82,"low":14.41,"close":14.66,"volume":1183109,"rsi_14":22.47,"sma_20":20.11,"sma_60":20.77,"sma_120":20.99},{"date":"2024-11-27","open":14.68,"high":15.06,"low":14.68,"close":14.75,"volume":736824,"rsi_14":25.41,"sma_20":20.04,"sma_60":20.73,"sma_120":20.98},{"date":"2024-11-29","open":14.73,"high":14.79,"low":14.57,"close":14.67,"volume":387567,"rsi_14":25.0,"sma_20":19.98,"sma_60":20.68,"sma_120":20.96},{"date":"2024-12-02","open":14.68,"high":15.49,"low":14.66,"close":15.31,"volume":1353036,"rsi_14":34.35,"sma_20":19.96,"sma_60":20.66,"sma_120":20.95},{"date":"2024-12-03","open":15.33,"high":15.39,"low":15.06,"close":15.2,"volume":718304,"rsi_14":36.68,"sma_20":19.94,"sma_60":20.63,"sma_120":20.94},{"date":"2024-12-04","open":15.17,"high":15.3,"low":15.02,"close":15.19,"volume":847735,"rsi_14":37.34,"sma_20":19.91,"sma_60":20.6,"sma_120":20.93},{"date":"2024-12-05","open":15.26,"high":15.26,"low":14.81,"close":14.86,"volume":514779,"rsi_14":43.71,"sma_20":19.82,"sma_60":20.57,"sma_120":20.92},{"date":"2024-12-06","open":15.0,"high":15.14,"low":14.92,"close":15.01,"volume":726671,"rsi_14":52.7,"sma_20":19.75,"sma_60":20.54,"sma_120":20.92},{"date":"2024-12-09","open":15.16,"high":15.21,"low":14.82,"close":14.88,"volume":880512,"rsi_14":55.15,"sma_20":19.67,"sma_60":20.5,"sma_120":20.91},{"date":"2024-12-10","open":14.89,"high":14.92,"low":14.52,"close":14.55,"volume":809368,"rsi_14":51.55,"sma_20":19.55,"sma_60":20.46,"sma_120":20.9},{"date":"2024-12-11","open":14.63,"high":14.65,"low":14.53,"close":14.57,"volume":810118,"rsi_14":55.78,"sma_20":19.46,"sma_60":20.42,"sma_120":20.89},{"date":"2024-12-12","open":14.49,"high":14.6,"low":14.33,"close":14.33,"volume":484932,"rsi_14":46.77,"sma_20":19.36,"sma_60":20.36,"sma_120":20.88},{"date":"2024-12-13","open":14.3,"high":14.42,"low":14.26,"close":14.27,"volume":753966,"rsi_14":40.82,"sma_20":19.3,"sma_60":20.31,"sma_120":20.86},{"date":"2024-12-16","open":14.16,"high":14.26,"low":13.61,"close":13.7,"volume":868465,"rsi_14":32.24,"sma_20":19.22,"sma_60":20.25,"sma_120":20.85},{"date":"2024-12-17","open":13.62,"high":13.77,"low":13.59,"close":13.65,"volume":1512688,"rsi_14":32.07,"sma_20":19.15,"sma_60":20.19,"sma_120":20.83},{"date":"2024-12-18","open":13.69,"high":13.89,"low":13.05,"close":13.11,"volume":1072634,"rsi_14":24.94,"sma_20":19.06,"sma_60":20.12,"sma_120":20.8},{"date":"2024-12-19","open":13.04,"high":13.27,"low":12.95,"close":13.02,"volume":1429273,"rsi_14":24.88,"sma_20":18.98,"sma_60":20.05,"sma_120":20.78},{"date":"2024-12-20","open":12.94,"high":13.3,"low":12.94,"close":13.14,"volume":2693504,"rsi_14":10.53,"sma_20":18.89,"sma_60":19.97,"sma_120":20.75},{"date":"2024-12-23","open":13.07,"high":13.27,"low":12.93,"close":13.04,"volume":1254391,"rsi_14":10.58,"sma_20":18.78,"sma_60":19.9,"sma_120":20.73},{"date":"2024-12-24","open":13.01,"high":13.07,"low":12.91,"close":13.06,"volume":934717,"rsi_14":11.36,"sma_20":18.68,"sma_60":19.83,"sma_120":20.71},{"date":"2024-12-26","open":12.97,"high":13.27,"low":12.93,"close":13.19,"volume":1503634,"rsi_14":17.31,"sma_20":18.58,"sma_60":19.77,"sma_120":20.68},{"date":"2024-12-27","open":13.02,"high":13.16,"low":12.85,"close":13.03,"volume":1215569,"rsi_14":11.31,"sma_20":18.47,"sma_60":19.7,"sma_120":20.66},{"date":"2024-12-30","open":12.95,"high":13.27,"low":12.84,"close":13.27,"volume":1076312,"rsi_14":19.77,"sma_20":18.38,"sma_60":19.65,"sma_120":20.64},{"date":"2024-12-31","open":13.27,"high":13.49,"low":13.27,"close":13.47,"volume":785457,"rsi_14":28.83,"sma_20":18.26,"sma_60":19.6,"sma_120":20.61},{"date":"2025-01-02","open":13.52,"high":13.62,"low":13.23,"close":13.29,"volume":945888,"rsi_14":26.27,"sma_20":18.13,"sma_60":19.55,"sma_120":20.59},{"date":"2025-01-03","open":13.3,"high":13.38,"low":13.12,"close":13.29,"volume":606558,"rsi_14":28.79,"sma_20":18.01,"sma_60":19.5,"sma_120":20.55},{"date":"2025-01-06","open":13.46,"high":13.7,"low":13.41,"close":13.44,"volume":1027968,"rsi_14":33.83,"sma_20":17.91,"sma_60":19.46,"sma_120":20.52},{"date":"2025-01-07","open":13.42,"high":13.63,"low":13.42,"close":13.54,"volume":1422455,"rsi_14":46.15,"sma_20":17.82,"sma_60":19.41,"sma_120":20.49},{"date":"2025-01-08","open":13.47,"high":13.59,"low":13.36,"close":13.51,"volume":1294663,"rsi_14":46.49,"sma_20":17.73,"sma_60":19.37,"sma_120":20.46},{"date":"2025-01-10","open":13.35,"high":13.5,"low":13.2,"close":13.27,"volume":1425933,"rsi_14":54.78,"sma_20":17.64,"sma_60":19.32,"sma_120":20.44},{"date":"2025-01-13","open":13.17,"high":13.24,"low":13.01,"close":13.2,"volume":825692,"rsi_14":55.02,"sma_20":17.55,"sma_60":19.27,"sma_120":20.4},{"date":"2025-01-14","open":13.25,"high":13.44,"low":13.19,"close":13.33,"volume":1445405,"rsi_14":55.41,"sma_20":17.49,"sma_60":19.21,"sma_120":20.38},{"date":"2025-01-15","open":13.56,"high":13.62,"low":13.35,"close":13.36,"volume":937939,"rsi_14":59.46,"sma_20":17.43,"sma_60":19.16,"sma_120":20.36},{"date":"2025-01-16","open":13.42,"high":13.54,"low":12.97,"close":13.13,"volume":1316269,"rsi_14":51.81,"sma_20":17.39,"sma_60":19.1,"sma_120":20.33},{"date":"2025-01-17","open":13.26,"high":13.3,"low":13.04,"close":13.1,"volume":789189,"rsi_14":47.46,"sma_20":17.35,"sma_60":19.05,"sma_120":20.28},{"date":"2025-01-21","open":13.33,"high":13.57,"low":13.03,"close":13.24,"volume":2169436,"rsi_14":55.79,"sma_20":17.36,"sma_60":19.0,"sma_120":20.23},{"date":"2025-01-22","open":13.42,"high":13.5,"low":13.04,"close":13.28,"volume":3006194,"rsi_14":50.48,"sma_20":17.38,"sma_60":18.95,"sma_120":20.18},{"date":"2025-01-23","open":13.17,"high":13.24,"low":12.91,"close":13.05,"volume":2122276,"rsi_14":36.97,"sma_20":17.37,"sma_60":18.88,"sma_120":20.13},{"date":"2025-01-24","open":12.96,"high":13.14,"low":12.88,"close":13.08,"volume":1469301,"rsi_14":42.93,"sma_20":17.38,"sma_60":18.82,"sma_120":20.09},{"date":"2025-01-27","open":13.09,"high":13.28,"low":12.85,"close":12.85,"volume":1731903,"rsi_14":37.1,"sma_20":17.36,"sma_60":18.75,"sma_120":20.05},{"date":"2025-01-28","open":12.95,"high":13.13,"low":12.9,"close":13.04,"volume":1147893,"rsi_14":38.22,"sma_20":17.35,"sma_60":18.68,"sma_120":20.01},{"date":"2025-01-29","open":13.0,"high":13.26,"low":13.0,"close":13.14,"volume":1484119,"rsi_14":38.5,"sma_20":17.36,"sma_60":18.62,"sma_120":19.98},{"date":"2025-01-30","open":13.29,"high":13.39,"low":13.17,"close":13.26,"volume":1154840,"rsi_14":43.04,"sma_20":17.36,"sma_60":18.57,"sma_120":19.94},{"date":"2025-01-31","open":13.27,"high":13.32,"low":12.94,"close":12.98,"volume":1049493,"rsi_14":42.15,"sma_20":17.33,"sma_60":18.51,"sma_120":19.9},{"date":"2025-02-03","open":12.74,"high":12.9,"low":12.53,"close":12.74,"volume":1663742,"rsi_14":38.64,"sma_20":17.29,"sma_60":18.45,"sma_120":19.86},{"date":"2025-02-04","open":12.73,"high":12.93,"low":12.7,"close":12.89,"volume":1481050,"rsi_14":39.33,"sma_20":17.27,"sma_60":18.39,"sma_120":19.82},{"date":"2025-02-05","open":12.93,"high":12.98,"low":12.7,"close":12.92,"volume":1224330,"rsi_14":39.33,"sma_20":17.23,"sma_60":18.32,"sma_120":19.79},{"date":"2025-02-06","open":12.95,"high":13.06,"low":12.72,"close":12.76,"volume":597473,"rsi_14":40.7,"sma_20":17.18,"sma_60":18.25,"sma_120":19.75},{"date":"2025-02-07","open":12.73,"high":13.07,"low":12.66,"close":12.69,"volume":2618821,"rsi_14":39.77,"sma_20":17.13,"sma_60":18.18,"sma_120":19.7},{"date":"2025-02-10","open":12.82,"high":12.83,"low":12.64,"close":12.75,"volume":921124,"rsi_14":37.65,"sma_20":17.09,"sma_60":18.1,"sma_120":19.66},{"date":"2025-02-11","open":12.6,"high":12.87,"low":12.6,"close":12.76,"volume":837559,"rsi_14":36.4,"sma_20":17.07,"sma_60":18.03,"sma_120":19.62},{"date":"2025-02-12","open":12.66,"high":12.76,"low":12.58,"close":12.7,"volume":723778,"rsi_14":39.91,"sma_20":17.02,"sma_60":17.96,"sma_120":19.58},{"date":"2025-02-13","open":12.83,"high":13.11,"low":12.76,"close":13.07,"volume":1424694,"rsi_14":49.63,"sma_20":17.01,"sma_60":17.91,"sma_120":19.54},{"date":"2025-02-14","open":13.14,"high":13.3,"low":13.06,"close":13.3,"volume":2187212,"rsi_14":60.66,"sma_20":17.02,"sma_60":17.87,"sma_120":19.5},{"date":"2025-02-18","open":13.35,"high":13.68,"low":13.35,"close":13.54,"volume":1252025,"rsi_14":61.79,"sma_20":17.04,"sma_60":17.85,"sma_120":19.46},{"date":"2025-02-19","open":13.53,"high":13.92,"low":13.36,"close":13.77,"volume":1631389,"rsi_14":63.85,"sma_20":17.08,"sma_60":17.84,"sma_120":19.43},{"date":"2025-02-20","open":13.76,"high":13.93,"low":13.53,"close":13.88,"volume":905172,"rsi_14":63.85,"sma_20":17.12,"sma_60":17.83,"sma_120":19.4},{"date":"2025-02-21","open":14.07,"high":14.07,"low":13.61,"close":13.69,"volume":1303045,"rsi_14":66.32,"sma_20":17.16,"sma_60":17.81,"sma_120":19.36},{"date":"2025-02-24","open":13.73,"high":13.77,"low":13.41,"close":13.56,"volume":1724524,"rsi_14":69.74,"sma_20":17.19,"sma_60":17.78,"sma_120":19.32},{"date":"2025-02-25","open":13.2,"high":13.75,"low":12.89,"close":13.75,"volume":2383291,"rsi_14":70.29,"sma_20":17.25,"sma_60":17.76,"sma_120":19.29},{"date":"2025-02-26","open":13.64,"high":14.12,"low":13.56,"close":14.0,"volume":2397879,"rsi_14":73.11,"sma_20":17.31,"sma_60":17.75,"sma_120":19.26},{"date":"2025-02-27","open":14.03,"high":14.06,"low":13.65,"close":13.67,"volume":2212566,"rsi_14":68.2,"sma_20":17.35,"sma_60":17.73,"sma_120":19.23},{"date":"2025-02-28","open":13.65,"high":13.68,"low":13.36,"close":13.53,"volume":1431961,"rsi_14":66.37,"sma_20":17.37,"sma_60":17.7,"sma_120":19.19},{"date":"2025-03-03","open":13.5,"high":13.83,"low":13.38,"close":13.53,"volume":1486239,"rsi_14":65.55,"sma_20":17.4,"sma_60":17.66,"sma_120":19.16},{"date":"2025-03-04","open":13.32,"high":13.49,"low":13.05,"close":13.25,"volume":1866640,"rsi_14":58.79,"sma_20":17.44,"sma_60":17.62,"sma_120":19.12},{"date":"2025-03-05","open":13.43,"high":13.75,"low":13.36,"close":13.71,"volume":910149,"rsi_14":65.87,"sma_20":17.49,"sma_60":17.59,"sma_120":19.1},{"date":"2025-03-06","open":13.53,"high":13.73,"low":13.44,"close":13.65,"volume":1365054,"rsi_14":60.27,"sma_20":17.54,"sma_60":17.56,"sma_120":19.07},{"date":"2025-03-07","open":13.61,"high":13.65,"low":13.29,"close":13.4,"volume":940962,"rsi_14":51.72,"sma_20":17.58,"sma_60":17.53,"sma_120":19.03},{"date":"2025-03-10","open":13.37,"high":13.5,"low":13.23,"close":13.46,"volume":1454256,"rsi_14":48.6,"sma_20":17.63,"sma_60":17.49,"sma_120":19.0},{"date":"2025-03-11","open":13.49,"high":13.52,"low":13.12,"close":13.12,"volume":1371974,"rsi_14":36.67,"sma_20":17.64,"sma_60":17.46,"sma_120":18.96},{"date":"2025-03-12","open":13.16,"high":13.23,"low":12.87,"close":12.99,"volume":1416835,"rsi_14":32.65,"sma_20":17.65,"sma_60":17.42,"sma_120":18.92},{"date":"2025-03-13","open":12.95,"high":13.22,"low":12.7,"close":12.71,"volume":794543,"rsi_14":31.68,"sma_20":17.64,"sma_60":17.38,"sma_120":18.87},{"date":"2025-03-14","open":12.75,"high":12.97,"low":12.71,"close":12.85,"volume":1449266,"rsi_14":36.14,"sma_20":17.62,"sma_60":17.35,"sma_120":18.83},{"date":"2025-03-17","open":12.87,"high":13.4,"low":12.85,"close":13.39,"volume":1240680,"rsi_14":42.67,"sma_20":17.61,"sma_60":17.34,"sma_120":18.79},{"date":"2025-03-18","open":13.28,"high":13.43,"low":13.06,"close":13.09,"volume":1174493,"rsi_14":34.79,"sma_20":17.57,"sma_60":17.32,"sma_120":18.76},{"date":"2025-03-19","open":13.12,"high":13.39,"low":13.09,"close":13.36,"volume":821510,"rsi_14":43.21,"sma_20":17.54,"sma_60":17.33,"sma_120":18.72},{"date":"2025-03-20","open":13.19,"high":13.39,"low":13.19,"close":13.22,"volume":615096,"rsi_14":43.3,"sma_20":17.48,"sma_60":17.33,"sma_120":18.69},{"date":"2025-03-21","open":13.08,"high":13.16,"low":12.79,"close":13.16,"volume":2141065,"rsi_14":42.42,"sma_20":17.44,"sma_60":17.32,"sma_120":18.65},{"date":"2025-03-24","open":13.3,"high":13.37,"low":12.99,"close":13.17,"volume":1346836,"rsi_14":46.43,"sma_20":17.4,"sma_60":17.32,"sma_120":18.61},{"date":"2025-03-25","open":13.26,"high":13.32,"low":12.95,"close":13.02,"volume":931383,"rsi_14":35.62,"sma_20":17.35,"sma_60":17.32,"sma_120":18.57},{"date":"2025-03-26","open":13.05,"high":13.12,"low":12.96,"close":13.09,"volume":1094718,"rsi_14":37.63,"sma_20":17.28,"sma_60":17.31,"sma_120":18.54},{"date":"2025-03-27","open":13.03,"high":13.03,"low":12.69,"close":12.7,"volume":1397208,"rsi_14":36.11,"sma_20":17.2,"sma_60":17.3,"sma_120":18.5},{"date":"2025-03-28","open":12.66,"high":12.7,"low":12.44,"close":12.53,"volume":1222821,"rsi_14":32.76,"sma_20":17.13,"sma_60":17.29,"sma_120":18.47},{"date":"2025-03-31","open":12.26,"high":12.62,"low":12.18,"close":12.55,"volume":1717385,"rsi_14":39.19,"sma_20":17.05,"sma_60":17.26,"sma_120":18.43},{"date":"2025-04-01","open":12.35,"high":12.53,"low":12.19,"close":12.4,"volume":1756858,"rsi_14":38.97,"sma_20":16.99,"sma_60":17.24,"sma_120":18.39},{"date":"2025-04-02","open":12.35,"high":12.81,"low":12.26,"close":12.76,"volume":916194,"rsi_14":50.97,"sma_20":16.92,"sma_60":17.22,"sma_120":18.36},{"date":"2025-04-03","open":12.34,"high":12.46,"low":11.79,"close":11.82,"volume":1893973,"rsi_14":35.64,"sma_20":16.79,"sma_60":17.19,"sma_120":18.32},{"date":"2025-04-04","open":11.31,"high":11.47,"low":10.71,"close":11.21,"volume":2980361,"rsi_14":19.96,"sma_20":16.64,"sma_60":17.13,"sma_120":18.27},{"date":"2025-04-07","open":10.83,"high":11.93,"low":10.66,"close":11.36,"volume":2750048,"rsi_14":25.11,"sma_20":16.49,"sma_60":17.08,"sma_120":18.23},{"date":"2025-04-08","open":11.77,"high":11.88,"low":10.96,"close":11.14,"volume":2956542,"rsi_14":17.61,"sma_20":16.36,"sma_60":17.03,"sma_120":18.18},{"date":"2025-04-09","open":11.08,"high":12.45,"low":11.07,"close":12.31,"volume":2009822,"rsi_14":39.76,"sma_20":16.32,"sma_60":17.01,"sma_120":18.14},{"date":"2025-04-10","open":11.95,"high":12.03,"low":11.46,"close":11.9,"volume":1675029,"rsi_14":36.88,"sma_20":16.27,"sma_60":16.98,"sma_120":18.1},{"date":"2025-04-11","open":11.87,"high":12.09,"low":11.64,"close":12.08,"volume":1170310,"rsi_14":38.94,"sma_20":16.22,"sma_60":16.95,"sma_120":18.05},{"date":"2025-04-14","open":12.21,"high":12.26,"low":11.81,"close":12.04,"volume":934113,"rsi_14":39.87,"sma_20":16.13,"sma_60":16.92,"sma_120":18.01},{"date":"2025-04-15","open":12.13,"high":12.31,"low":12.01,"close":12.3,"volume":1243544,"rsi_14":42.18,"sma_20":16.08,"sma_60":16.9,"sma_120":17.98},{"date":"2025-04-16","open":12.24,"high":12.32,"low":11.94,"close":12.13,"volume":1178484,"rsi_14":44.07,"sma_20":16.0,"sma_60":16.87,"sma_120":17.94},{"date":"2025-04-17","open":12.16,"high":12.48,"low":12.07,"close":12.39,"volume":1570672,"rsi_14":48.58,"sma_20":15.94,"sma_60":16.85,"sma_120":17.9},{"date":"2025-04-21","open":12.35,"high":12.44,"low":12.16,"close":12.4,"volume":1289828,"rsi_14":48.5,"sma_20":15.9,"sma_60":16.83,"sma_120":17.86},{"date":"2025-04-22","open":12.62,"high":12.79,"low":12.52,"close":12.74,"volume":1019851,"rsi_14":53.33,"sma_20":15.87,"sma_60":16.82,"sma_120":17.82},{"date":"2025-04-23","open":12.98,"high":13.19,"low":12.61,"close":12.62,"volume":1151078,"rsi_14":48.57,"sma_20":15.84,"sma_60":16.81,"sma_120":17.78},{"date":"2025-04-24","open":12.59,"high":12.66,"low":12.51,"close":12.59,"volume":642857,"rsi_14":59.8,"sma_20":15.81,"sma_60":16.8,"sma_120":17.74},{"date":"2025-04-25","open":12.55,"high":12.65,"low":12.48,"close":12.63,"volume":619201,"rsi_14":71.1,"sma_20":15.81,"sma_60":16.79,"sma_120":17.7},{"date":"2025-04-28","open":12.61,"high":12.72,"low":12.46,"close":12.66,"volume":1131994,"rsi_14":70.07,"sma_20":15.81,"sma_60":16.77,"sma_120":17.67},{"date":"2025-04-29","open":12.58,"high":12.81,"low":12.44,"close":12.77,"volume":831414,"rsi_14":75.92,"sma_20":15.83,"sma_60":16.76,"sma_120":17.64},{"date":"2025-04-30","open":12.58,"high":12.86,"low":12.41,"close":12.65,"volume":1002110,"rsi_14":58.3,"sma_20":15.84,"sma_60":16.76,"sma_120":17.61},{"date":"2025-05-01","open":12.7,"high":12.78,"low":12.55,"close":12.67,"volume":615222,"rsi_14":72.73,"sma_20":15.84,"sma_60":16.75,"sma_120":17.57},{"date":"2025-05-02","open":12.87,"high":12.93,"low":12.74,"close":12.84,"volume":800493,"rsi_14":72.6,"sma_20":15.9,"sma_60":16.74,"sma_120":17.53},{"date":"2025-05-05","open":12.71,"high":13.06,"low":12.63,"close":12.92,"volume":958083,"rsi_14":75.22,"sma_20":16.02,"sma_60":16.74,"sma_120":17.5},{"date":"2025-05-06","open":12.87,"high":12.99,"low":12.75,"close":12.87,"volume":953875,"rsi_14":68.5,"sma_20":16.11,"sma_60":16.74,"sma_120":17.46},{"date":"2025-05-07","open":12.97,"high":13.14,"low":12.89,"close":13.07,"volume":1638125,"rsi_14":79.9,"sma_20":16.24,"sma_60":16.75,"sma_120":17.42},{"date":"2025-05-08","open":13.06,"high":13.48,"low":12.98,"close":13.33,"volume":1540483,"rsi_14":79.8,"sma_20":16.3,"sma_60":16.76,"sma_120":17.39},{"date":"2025-05-09","open":13.32,"high":13.39,"low":13.15,"close":13.29,"volume":943362,"rsi_14":77.78,"sma_20":16.39,"sma_60":16.77,"sma_120":17.36},{"date":"2025-05-12","open":13.79,"high":13.89,"low":13.57,"close":13.8,"volume":1708596,"rsi_14":80.0,"sma_20":16.51,"sma_60":16.78,"sma_120":17.34},{"date":"2025-05-13","open":11.79,"high":12.91,"low":11.7,"close":12.49,"volume":8512521,"rsi_14":47.79,"sma_20":16.54,"sma_60":16.76,"sma_120":17.32},{"date":"2025-05-14","open":12.51,"high":13.09,"low":12.42,"close":12.92,"volume":3594457,"rsi_14":54.92,"sma_20":16.58,"sma_60":16.74,"sma_120":17.3},{"date":"2025-05-15","open":12.91,"high":13.02,"low":12.75,"close":12.83,"volume":1334388,"rsi_14":52.93,"sma_20":16.62,"sma_60":16.72,"sma_120":17.28},{"date":"2025-05-16","open":12.79,"high":13.08,"low":12.63,"close":13.04,"volume":2476953,"rsi_14":55.25,"sma_20":16.66,"sma_60":16.7,"sma_120":17.26},{"date":"2025-05-19","open":13.23,"high":13.39,"low":12.3,"close":12.4,"volume":3720546,"rsi_14":45.52,"sma_20":16.66,"sma_60":16.67,"sma_120":17.24},{"date":"2025-05-20","open":12.29,"high":12.29,"low":11.82,"close":11.97,"volume":3736409,"rsi_14":42.36,"sma_20":16.61,"sma_60":16.63,"sma_120":17.21},{"date":"2025-05-21","open":11.87,"high":11.9,"low":11.52,"close":11.57,"volume":3563347,"rsi_14":38.6,"sma_20":16.55,"sma_60":16.58,"sma_120":17.17},{"date":"2025-05-22","open":11.57,"high":11.75,"low":11.51,"close":11.73,"volume":1661480,"rsi_14":38.5,"sma_20":16.49,"sma_60":16.53,"sma_120":17.14},{"date":"2025-05-23","open":11.5,"high":11.83,"low":11.5,"close":11.8,"volume":2194158,"rsi_14":38.3,"sma_20":16.44,"sma_60":16.48,"sma_120":17.1},{"date":"2025-05-27","open":12.0,"high":12.18,"low":11.92,"close":12.11,"volume":1851478,"rsi_14":42.55,"sma_20":16.4,"sma_60":16.45,"sma_120":17.07},{"date":"2025-05-28","open":12.12,"high":12.13,"low":11.92,"close":11.92,"volume":1516190,"rsi_14":38.66,"sma_20":16.34,"sma_60":16.41,"sma_120":17.04},{"date":"2025-05-29","open":11.94,"high":12.0,"low":11.62,"close":11.69,"volume":3080265,"rsi_14":32.84,"sma_20":16.27,"sma_60":16.37,"sma_120":16.99},{"date":"2025-05-30","open":11.61,"high":11.67,"low":11.47,"close":11.5,"volume":2677401,"rsi_14":31.89,"sma_20":16.19,"sma_60":16.31,"sma_120":16.95},{"date":"2025-06-02","open":11.45,"high":11.51,"low":11.23,"close":11.43,"volume":3041955,"rsi_14":24.25,"sma_20":16.09,"sma_60":16.26,"sma_120":16.91},{"date":"2025-06-03","open":11.36,"high":11.45,"low":11.15,"close":11.37,"volume":1874797,"rsi_14":32.63,"sma_20":15.98,"sma_60":16.21,"sma_120":16.87},{"date":"2025-06-04","open":11.36,"high":11.54,"low":11.32,"close":11.38,"volume":2818939,"rsi_14":23.74,"sma_20":15.87,"sma_60":16.16,"sma_120":16.83},{"date":"2025-06-05","open":11.37,"high":11.5,"low":11.33,"close":11.4,"volume":2402220,"rsi_14":25.0,"sma_20":15.75,"sma_60":16.12,"sma_120":16.79},{"date":"2025-06-06","open":11.5,"high":11.57,"low":11.33,"close":11.4,"volume":1066097,"rsi_14":19.69,"sma_20":15.62,"sma_60":16.08,"sma_120":16.75},{"date":"2025-06-09","open":11.48,"high":11.6,"low":11.4,"close":11.51,"volume":1848572,"rsi_14":28.53,"sma_20":15.49,"sma_60":16.05,"sma_120":16.72},{"date":"2025-06-10","open":11.58,"high":11.93,"low":11.53,"close":11.87,"volume":2417954,"rsi_14":44.37,"sma_20":15.36,"sma_60":16.03,"sma_120":16.69},{"date":"2025-06-11","open":11.87,"high":11.93,"low":11.75,"close":11.76,"volume":1605885,"rsi_14":50.95,"sma_20":15.3,"sma_60":15.99,"sma_120":16.66},{"date":"2025-06-12","open":11.7,"high":11.87,"low":11.6,"close":11.78,"volume":1366324,"rsi_14":47.35,"sma_20":15.22,"sma_60":15.96,"sma_120":16.64},{"date":"2025-06-13","open":11.73,"high":11.74,"low":11.38,"close":11.41,"volume":1838246,"rsi_14":37.81,"sma_20":15.12,"sma_60":15.91,"sma_120":16.62},{"date":"2025-06-16","open":11.45,"high":11.79,"low":11.45,"close":11.79,"volume":1935639,"rsi_14":39.31,"sma_20":15.03,"sma_60":15.88,"sma_120":16.6},{"date":"2025-06-17","open":11.51,"high":12.06,"low":11.51,"close":11.91,"volume":2226205,"rsi_14":46.07,"sma_20":14.98,"sma_60":15.85,"sma_120":16.59},{"date":"2025-06-18","open":11.88,"high":11.91,"low":11.71,"close":11.73,"volume":1212022,"rsi_14":50.99,"sma_20":14.96,"sma_60":15.81,"sma_120":16.57},{"date":"2025-06-20","open":11.74,"high":11.83,"low":11.57,"close":11.72,"volume":1641111,"rsi_14":56.09,"sma_20":14.96,"sma_60":15.78,"sma_120":16.55},{"date":"2025-06-23","open":11.71,"high":11.9,"low":11.57,"close":11.89,"volume":1326218,"rsi_14":62.14,"sma_20":14.96,"sma_60":15.75,"sma_120":16.53},{"date":"2025-06-24","open":12.06,"high":12.23,"low":11.99,"close":12.23,"volume":1285496,"rsi_14":69.53,"sma_20":14.98,"sma_60":15.74,"sma_120":16.52},{"date":"2025-06-25","open":12.26,"high":12.29,"low":12.05,"close":12.14,"volume":1193421,"rsi_14":66.78,"sma_20":14.97,"sma_60":15.73,"sma_120":16.51},{"date":"2025-06-26","open":12.19,"high":12.23,"low":12.08,"close":12.13,"volume":1327471,"rsi_14":66.2,"sma_20":14.97,"sma_60":15.71,"sma_120":16.49},{"date":"2025-06-27","open":12.15,"high":12.33,"low":12.11,"close":12.3,"volume":2272397,"rsi_14":68.61,"sma_20":15.01,"sma_60":15.71,"sma_120":16.47},{"date":"2025-06-30","open":12.33,"high":12.41,"low":12.17,"close":12.36,"volume":1303429,"rsi_14":67.88,"sma_20":15.06,"sma_60":15.7,"sma_120":16.46},{"date":"2025-07-01","open":12.31,"high":13.32,"low":12.24,"close":12.73,"volume":3560729,"rsi_14":68.2,"sma_20":15.15,"sma_60":15.71,"sma_120":16.45},{"date":"2025-07-02","open":12.74,"high":13.01,"low":12.51,"close":12.98,"volume":2675137,"rsi_14":74.22,"sma_20":15.25,"sma_60":15.75,"sma_120":16.44},{"date":"2025-07-03","open":13.33,"high":13.64,"low":13.13,"close":13.41,"volume":3056436,"rsi_14":77.81,"sma_20":15.38,"sma_60":15.79,"sma_120":16.44},{"date":"2025-07-07","open":13.27,"high":13.55,"low":13.2,"close":13.37,"volume":3641469,"rsi_14":87.92,"sma_20":15.51,"sma_60":15.83,"sma_120":16.43},{"date":"2025-07-08","open":13.46,"high":13.79,"low":13.32,"close":13.56,"volume":3338084,"rsi_14":86.97,"sma_20":15.64,"sma_60":15.86,"sma_120":16.43},{"date":"2025-07-09","open":13.7,"high":13.93,"low":13.53,"close":13.84,"volume":3654943,"rsi_14":87.8,"sma_20":15.79,"sma_60":15.89,"sma_120":16.44},{"date":"2025-07-10","open":13.95,"high":14.22,"low":13.95,"close":14.07,"volume":4082083,"rsi_14":94.63,"sma_20":15.93,"sma_60":15.93,"sma_120":16.44},{"date":"2025-07-11","open":14.07,"high":14.28,"low":14.0,"close":14.18,"volume":4030333,"rsi_14":95.39,"sma_20":16.09,"sma_60":15.98,"sma_120":16.45},{"date":"2025-07-14","open":14.05,"high":14.28,"low":13.71,"close":13.81,"volume":3528750,"rsi_14":46.47,"sma_20":16.07,"sma_60":15.96,"sma_120":16.43},{"date":"2025-07-15","open":13.88,"high":13.89,"low":13.42,"close":13.51,"volume":3070959,"rsi_14":40.67,"sma_20":16.06,"sma_60":15.93,"sma_120":16.4},{"date":"2025-07-16","open":13.49,"high":13.78,"low":13.48,"close":13.59,"volume":3648216,"rsi_14":42.18,"sma_20":16.04,"sma_60":15.91,"sma_120":16.38},{"date":"2025-07-17","open":13.66,"high":13.79,"low":13.48,"close":13.5,"volume":2686737,"rsi_14":41.6,"sma_20":15.99,"sma_60":15.88,"sma_120":16.36},{"date":"2025-07-18","open":13.54,"high":13.66,"low":13.36,"close":13.52,"volume":2081333,"rsi_14":39.78,"sma_20":15.96,"sma_60":15.85,"sma_120":16.33},{"date":"2025-07-21","open":13.52,"high":13.66,"low":13.44,"close":13.52,"volume":1711880,"rsi_14":39.21,"sma_20":15.94,"sma_60":15.81,"sma_120":16.31},{"date":"2025-07-22","open":13.45,"high":13.72,"low":13.45,"close":13.53,"volume":1790375,"rsi_14":34.35,"sma_20":15.9,"sma_60":15.78,"sma_120":16.29},{"date":"2025-07-23","open":13.72,"high":13.9,"low":13.58,"close":13.8,"volume":1774468,"rsi_14":34.02,"sma_20":15.85,"sma_60":15.76,"sma_120":16.27},{"date":"2025-07-24","open":13.64,"high":13.67,"low":13.37,"close":13.44,"volume":1688511,"rsi_14":25.35,"sma_20":15.79,"sma_60":15.72,"sma_120":16.25},{"date":"2025-07-25","open":13.48,"high":13.65,"low":13.44,"close":13.63,"volume":1518153,"rsi_14":28.08,"sma_20":15.75,"sma_60":15.69,"sma_120":16.22},{"date":"2025-07-28","open":13.51,"high":13.75,"low":13.38,"close":13.38,"volume":4495827,"rsi_14":23.89,"sma_20":15.67,"sma_60":15.65,"sma_120":16.2},{"date":"2025-07-29","open":13.55,"high":14.18,"low":13.5,"close":14.11,"volume":6761499,"rsi_14":32.32,"sma_20":15.65,"sma_60":15.63,"sma_120":16.19},{"date":"2025-07-30","open":13.95,"high":14.24,"low":13.74,"close":13.77,"volume":4608469,"rsi_14":27.59,"sma_20":15.59,"sma_60":15.61,"sma_120":16.18},{"date":"2025-07-31","open":13.66,"high":13.82,"low":13.47,"close":13.62,"volume":2956546,"rsi_14":25.37,"sma_20":15.5,"sma_60":15.58,"sma_120":16.16},{"date":"2025-08-01","open":13.49,"high":13.53,"low":13.2,"close":13.48,"volume":2681490,"rsi_14":49.28,"sma_20":15.38,"sma_60":15.54,"sma_120":16.14},{"date":"2025-08-04","open":13.53,"high":13.89,"low":13.53,"close":13.78,"volume":2677645,"rsi_14":58.67,"sma_20":15.27,"sma_60":15.51,"sma_120":16.13},{"date":"2025-08-05","open":13.72,"high":14.43,"low":13.7,"close":14.43,"volume":3412939,"rsi_14":64.95,"sma_20":15.19,"sma_60":15.49,"sma_120":16.12},{"date":"2025-08-06","open":14.46,"high":14.46,"low":14.16,"close":14.25,"volume":2133404,"rsi_14":63.4,"sma_20":15.08,"sma_60":15.46,"sma_120":16.11},{"date":"2025-08-07","open":14.23,"high":14.31,"low":13.73,"close":13.97,"volume":1851522,"rsi_14":58.84,"sma_20":14.94,"sma_60":15.41,"sma_120":16.1},{"date":"2025-08-08","open":13.98,"high":14.02,"low":13.77,"close":13.86,"volume":1208142,"rsi_14":57.21,"sma_20":14.79,"sma_60":15.39,"sma_120":16.08},{"date":"2025-08-11","open":13.94,"high":14.03,"low":13.66,"close":13.71,"volume":1997867,"rsi_14":55.18,"sma_20":14.8,"sma_60":15.36,"sma_120":16.05},{"date":"2025-08-12","open":13.84,"high":14.07,"low":13.71,"close":14.01,"volume":2020533,"rsi_14":53.71,"sma_20":14.83,"sma_60":15.34,"sma_120":16.03},{"date":"2025-08-13","open":14.1,"high":14.62,"low":14.09,"close":14.54,"volume":2222880,"rsi_14":63.52,"sma_20":14.89,"sma_60":15.32,"sma_120":16.01},{"date":"2025-08-14","open":14.39,"high":14.46,"low":14.23,"close":14.44,"volume":1526286,"rsi_14":60.47,"sma_20":14.95,"sma_60":15.31,"sma_120":15.99},{"date":"2025-08-15","open":14.52,"high":14.52,"low":14.31,"close":14.39,"volume":1049496,"rsi_14":63.31,"sma_20":15.0,"sma_60":15.31,"sma_120":15.97},{"date":"2025-08-18","open":14.39,"high":14.57,"low":14.31,"close":14.32,"volume":1259124,"rsi_14":50.29,"sma_20":15.05,"sma_60":15.31,"sma_120":15.95},{"date":"2025-08-19","open":14.41,"high":14.63,"low":14.38,"close":14.53,"volume":2039871,"rsi_14":59.34,"sma_20":15.11,"sma_60":15.32,"sma_120":15.92},{"date":"2025-08-20","open":14.82,"high":14.9,"low":14.59,"close":14.61,"volume":2657456,"rsi_14":63.47,"sma_20":15.16,"sma_60":15.33,"sma_120":15.9},{"date":"2025-08-21","open":14.55,"high":14.77,"low":14.5,"close":14.69,"volume":1556495,"rsi_14":67.51,"sma_20":15.23,"sma_60":15.33,"sma_120":15.89},{"date":"2025-08-22","open":14.77,"high":15.16,"low":14.74,"close":15.13,"volume":2147420,"rsi_14":68.88,"sma_20":15.31,"sma_60":15.34,"sma_120":15.88},{"date":"2025-08-25","open":15.07,"high":15.27,"low":15.03,"close":15.24,"volume":1365476,"rsi_14":62.13,"sma_20":15.42,"sma_60":15.37,"sma_120":15.87},{"date":"2025-08-26","open":15.13,"high":15.31,"low":15.09,"close":15.21,"volume":1518965,"rsi_14":66.27,"sma_20":15.47,"sma_60":15.39,"sma_120":15.85},{"date":"2025-08-27","open":15.08,"high":15.27,"low":15.02,"close":15.2,"volume":1106466,"rsi_14":75.11,"sma_20":15.54,"sma_60":15.42,"sma_120":15.84},{"date":"2025-08-28","open":15.24,"high":15.4,"low":15.15,"close":15.36,"volume":1148580,"rsi_14":80.87,"sma_20":15.62,"sma_60":15.46,"sma_120":15.83},{"date":"2025-08-29","open":15.32,"high":15.52,"low":15.27,"close":15.47,"volume":1235494,"rsi_14":87.61,"sma_20":15.72,"sma_60":15.49,"sma_120":15.82},{"date":"2025-09-02","open":15.46,"high":15.47,"low":15.21,"close":15.26,"volume":1591162,"rsi_14":78.39,"sma_20":15.79,"sma_60":15.52,"sma_120":15.82},{"date":"2025-09-03","open":15.09,"high":15.26,"low":14.95,"close":15.15,"volume":1821049,"rsi_14":67.02,"sma_20":15.81,"sma_60":15.55,"sma_120":15.82},{"date":"2025-09-04","open":15.14,"high":15.56,"low":15.09,"close":15.56,"volume":1465366,"rsi_14":76.79,"sma_20":15.87,"sma_60":15.58,"sma_120":15.82},{"date":"2025-09-05","open":15.59,"high":15.82,"low":15.47,"close":15.59,"volume":1380828,"rsi_14":78.92,"sma_20":15.95,"sma_60":15.61,"sma_120":15.82},{"date":"2025-09-08","open":15.68,"high":15.93,"low":15.59,"close":15.64,"volume":1822877,"rsi_14":82.27,"sma_20":16.04,"sma_60":15.64,"sma_120":15.81},{"date":"2025-09-09","open":15.64,"high":15.73,"low":15.27,"close":15.59,"volume":1879667,"rsi_14":78.22,"sma_20":16.13,"sma_60":15.67,"sma_120":15.81},{"date":"2025-09-10","open":15.6,"high":15.65,"low":15.22,"close":15.36,"volume":1382352,"rsi_14":68.49,"sma_20":16.2,"sma_60":15.7,"sma_120":15.81},{"date":"2025-09-11","open":15.39,"high":15.61,"low":15.39,"close":15.61,"volume":1179338,"rsi_14":70.89,"sma_20":16.26,"sma_60":15.73,"sma_120":15.8},{"date":"2025-09-12","open":15.57,"high":15.57,"low":15.28,"close":15.32,"volume":1164169,"rsi_14":54.75,"sma_20":16.31,"sma_60":15.75,"sma_120":15.8},{"date":"2025-09-15","open":15.43,"high":15.62,"low":15.34,"close":15.62,"volume":1204872,"rsi_14":58.51,"sma_20":16.37,"sma_60":15.78,"sma_120":15.8},{"date":"2025-09-16","open":15.63,"high":15.69,"low":15.45,"close":15.53,"volume":1013972,"rsi_14":56.85,"sma_20":16.44,"sma_60":15.81,"sma_120":15.79},{"date":"2025-09-17","open":15.58,"high":15.69,"low":15.26,"close":15.42,"volume":1350373,"rsi_14":54.44,"sma_20":16.48,"sma_60":15.83,"sma_120":15.79},{"date":"2025-09-18","open":15.46,"high":15.62,"low":15.45,"close":15.5,"volume":1520938,"rsi_14":52.99,"sma_20":16.53,"sma_60":15.85,"sma_120":15.79},{"date":"2025-09-19","open":15.5,"high":15.52,"low":15.32,"close":15.39,"volume":2488354,"rsi_14":48.21,"sma_20":16.57,"sma_60":15.86,"sma_120":15.8},{"date":"2025-09-22","open":15.29,"high":15.75,"low":15.21,"close":15.7,"volume":2427386,"rsi_14":59.16,"sma_20":16.6,"sma_60":15.89,"sma_120":15.8},{"date":"2025-09-23","open":15.86,"high":16.22,"low":15.83,"close":15.84,"volume":2345332,"rsi_14":64.15,"sma_20":16.63,"sma_60":15.91,"sma_120":15.81},{"date":"2025-09-24","open":15.81,"high":16.04,"low":15.75,"close":15.96,"volume":1351164,"rsi_14":59.4,"sma_20":16.67,"sma_60":15.93,"sma_120":15.81},{"date":"2025-09-25","open":15.81,"high":15.93,"low":15.64,"close":15.75,"volume":1236672,"rsi_14":53.36,"sma_20":16.7,"sma_60":15.94,"sma_120":15.83},{"date":"2025-09-26","open":15.82,"high":16.04,"low":15.8,"close":15.93,"volume":1299147,"rsi_14":55.81,"sma_20":16.73,"sma_60":15.95,"sma_120":15.85},{"date":"2025-09-29","open":16.0,"high":16.13,"low":15.92,"close":16.11,"volume":1381710,"rsi_14":59.93,"sma_20":16.77,"sma_60":15.95,"sma_120":15.87},{"date":"2025-09-30","open":16.08,"high":16.09,"low":15.8,"close":16.04,"volume":1079626,"rsi_14":63.77,"sma_20":16.81,"sma_60":15.96,"sma_120":15.89},{"date":"2025-10-01","open":16.05,"high":16.33,"low":16.01,"close":16.23,"volume":1523725,"rsi_14":62.93,"sma_20":16.87,"sma_60":15.96,"sma_120":15.91},{"date":"2025-10-02","open":16.28,"high":16.66,"low":16.19,"close":16.64,"volume":1720901,"rsi_14":76.1,"sma_20":16.93,"sma_60":15.96,"sma_120":15.93},{"date":"2025-10-03","open":16.74,"high":17.26,"low":16.73,"close":17.02,"volume":3170584,"rsi_14":76.87,"sma_20":17.0,"sma_60":15.97,"sma_120":15.95},{"date":"2025-10-06","open":17.05,"high":17.11,"low":16.77,"close":16.77,"volume":1775484,"rsi_14":72.48,"sma_20":17.07,"sma_60":15.97,"sma_120":15.97},{"date":"2025-10-07","open":16.77,"high":16.77,"low":16.14,"close":16.19,"volume":1954711,"rsi_14":61.89,"sma_20":17.1,"sma_60":16.01,"sma_120":15.98},{"date":"2025-10-08","open":16.07,"high":16.16,"low":15.9,"close":16.15,"volume":2063684,"rsi_14":60.17,"sma_20":17.14,"sma_60":16.06,"sma_120":16.0},{"date":"2025-10-09","open":16.18,"high":16.27,"low":15.8,"close":15.82,"volume":1548442,"rsi_14":56.25,"sma_20":17.15,"sma_60":16.1,"sma_120":16.0},{"date":"2025-10-10","open":15.83,"high":15.88,"low":15.23,"close":15.25,"volume":1905151,"rsi_14":43.8,"sma_20":17.15,"sma_60":16.13,"sma_120":16.01},{"date":"2025-10-13","open":15.43,"high":15.63,"low":15.43,"close":15.56,"volume":987903,"rsi_14":46.25,"sma_20":17.14,"sma_60":16.17,"sma_120":16.01},{"date":"2025-10-14","open":15.43,"high":15.86,"low":15.42,"close":15.77,"volume":1528465,"rsi_14":47.52,"sma_20":17.16,"sma_60":16.21,"sma_120":16.01},{"date":"2025-10-15","open":15.75,"high":15.97,"low":15.71,"close":15.75,"volume":1363942,"rsi_14":50.0,"sma_20":17.18,"sma_60":16.26,"sma_120":16.02},{"date":"2025-10-16","open":15.75,"high":15.91,"low":15.51,"close":15.63,"volume":1119216,"rsi_14":45.96,"sma_20":17.18,"sma_60":16.29,"sma_120":16.02},{"date":"2025-10-17","open":15.6,"high":15.82,"low":15.51,"close":15.54,"volume":929882,"rsi_14":41.97,"sma_20":17.19,"sma_60":16.33,"sma_120":16.03},{"date":"2025-10-20","open":15.63,"high":15.72,"low":15.53,"close":15.56,"volume":846384,"rsi_14":43.31,"sma_20":17.18,"sma_60":16.37,"sma_120":16.03},{"date":"2025-10-21","open":15.48,"high":15.75,"low":15.48,"close":15.59,"volume":1070759,"rsi_14":40.5,"sma_20":17.17,"sma_60":16.41,"sma_120":16.03},{"date":"2025-10-22","open":15.55,"high":15.72,"low":15.38,"close":15.44,"volume":1032688,"rsi_14":30.75,"sma_20":17.14,"sma_60":16.43,"sma_120":16.03},{"date":"2025-10-23","open":15.52,"high":15.67,"low":15.47,"close":15.61,"volume":873865,"rsi_14":25.64,"sma_20":17.13,"sma_60":16.46,"sma_120":16.03},{"date":"2025-10-24","open":15.73,"high":15.73,"low":15.4,"close":15.44,"volume":945788,"rsi_14":26.4,"sma_20":17.11,"sma_60":16.49,"sma_120":16.03},{"date":"2025-10-27","open":15.57,"high":15.93,"low":15.5,"close":15.74,"volume":1538824,"rsi_14":41.18,"sma_20":17.09,"sma_60":16.52,"sma_120":16.03},{"date":"2025-10-28","open":15.69,"high":15.83,"low":15.61,"close":15.81,"volume":1458098,"rsi_14":43.27,"sma_20":17.07,"sma_60":16.56,"sma_120":16.03},{"date":"2025-10-29","open":15.74,"high":15.8,"low":15.43,"close":15.51,"volume":1510497,"rsi_14":43.91,"sma_20":17.04,"sma_60":16.57,"sma_120":16.03},{"date":"2025-10-30","open":15.43,"high":15.63,"low":15.32,"close":15.43,"volume":1384758,"rsi_14":54.59,"sma_20":16.97,"sma_60":16.59,"sma_120":16.02},{"date":"2025-10-31","open":15.32,"high":15.55,"low":15.21,"close":15.49,"volume":2186121,"rsi_14":48.17,"sma_20":16.89,"sma_60":16.61,"sma_120":16.01},{"date":"2025-11-03","open":15.37,"high":15.45,"low":15.25,"close":15.4,"volume":1397443,"rsi_14":38.76,"sma_20":16.81,"sma_60":16.64,"sma_120":16.02},{"date":"2025-11-04","open":15.18,"high":16.36,"low":14.64,"close":15.46,"volume":3646002,"rsi_14":41.53,"sma_20":16.78,"sma_60":16.67,"sma_120":16.02},{"date":"2025-11-05","open":15.49,"high":15.83,"low":15.48,"close":15.52,"volume":1639052,"rsi_14":46.59,"sma_20":16.74,"sma_60":16.69,"sma_120":16.02},{"date":"2025-11-06","open":15.58,"high":15.85,"low":15.38,"close":15.5,"volume":2007173,"rsi_14":48.81,"sma_20":16.72,"sma_60":16.71,"sma_120":16.01},{"date":"2025-11-07","open":15.47,"high":15.67,"low":15.29,"close":15.39,"volume":1450709,"rsi_14":44.63,"sma_20":16.73,"sma_60":16.73,"sma_120":16.02},{"date":"2025-11-10","open":15.59,"high":15.8,"low":15.41,"close":15.72,"volume":1812273,"rsi_14":53.33,"sma_20":16.74,"sma_60":16.75,"sma_120":16.03},{"date":"2025-11-11","open":15.75,"high":15.91,"low":15.53,"close":15.62,"volume":1501309,"rsi_14":54.63,"sma_20":16.73,"sma_60":16.78,"sma_120":16.05},{"date":"2025-11-12","open":15.89,"high":15.89,"low":15.39,"close":15.47,"volume":1564050,"rsi_14":46.31,"sma_20":16.72,"sma_60":16.79,"sma_120":16.06},{"date":"2025-11-13","open":15.52,"high":15.52,"low":15.35,"close":15.43,"volume":1493636,"rsi_14":49.74,"sma_20":16.71,"sma_60":16.81,"sma_120":16.07},{"date":"2025-11-14","open":15.34,"high":15.55,"low":15.25,"close":15.33,"volume":1511334,"rsi_14":36.9,"sma_20":16.7,"sma_60":16.82,"sma_120":16.07},{"date":"2025-11-17","open":15.25,"high":15.33,"low":15.02,"close":15.06,"volume":3008046,"rsi_14":28.95,"sma_20":16.67,"sma_60":16.82,"sma_120":16.08},{"date":"2025-11-18","open":14.99,"high":15.12,"low":14.83,"close":14.85,"volume":3049417,"rsi_14":27.09,"sma_20":16.62,"sma_60":16.81,"sma_120":16.09},{"date":"2025-11-19","open":14.86,"high":14.89,"low":14.56,"close":14.59,"volume":2084868,"rsi_14":24.77,"sma_20":16.56,"sma_60":16.79,"sma_120":16.09},{"date":"2025-11-20","open":14.65,"high":14.86,"low":14.52,"close":14.58,"volume":1937839,"rsi_14":22.48,"sma_20":16.5,"sma_60":16.78,"sma_120":16.1},{"date":"2025-11-21","open":14.71,"high":14.87,"low":14.61,"close":14.8,"volume":1290857,"rsi_14":31.47,"sma_20":16.45,"sma_60":16.76,"sma_120":16.11},{"date":"2025-11-24","open":14.82,"high":14.88,"low":14.59,"close":14.75,"volume":1344729,"rsi_14":28.57,"sma_20":16.39,"sma_60":16.75,"sma_120":16.12},{"date":"2025-11-25","open":14.94,"high":15.12,"low":14.92,"close":15.02,"volume":1405306,"rsi_14":35.04,"sma_20":16.33,"sma_60":16.74,"sma_120":16.13},{"date":"2025-11-26","open":15.02,"high":15.09,"low":14.75,"close":14.75,"volume":1996991,"rsi_14":31.79,"sma_20":16.28,"sma_60":16.73,"sma_120":16.14},{"date":"2025-11-28","open":14.73,"high":14.87,"low":14.57,"close":14.75,"volume":1443717,"rsi_14":33.09,"sma_20":16.23,"sma_60":16.71,"sma_120":16.15},{"date":"2025-12-01","open":14.68,"high":14.9,"low":14.63,"close":14.75,"volume":1968403,"rsi_14":23.08,"sma_20":16.18,"sma_60":16.69,"sma_120":16.15},{"date":"2025-12-02","open":14.73,"high":14.81,"low":14.45,"close":14.45,"volume":3279884,"rsi_14":21.18,"sma_20":16.12,"sma_60":16.67,"sma_120":16.15},{"date":"2025-12-03","open":14.52,"high":14.59,"low":14.35,"close":14.47,"volume":1356632,"rsi_14":23.24,"sma_20":16.06,"sma_60":16.64,"sma_120":16.16},{"date":"2025-12-04","open":14.42,"high":14.43,"low":14.14,"close":14.24,"volume":1601270,"rsi_14":21.37,"sma_20":15.98,"sma_60":16.62,"sma_120":16.16},{"date":"2025-12-05","open":14.33,"high":14.44,"low":14.09,"close":14.12,"volume":1525881,"rsi_14":21.29,"sma_20":15.89,"sma_60":16.59,"sma_120":16.16},{"date":"2025-12-08","open":14.1,"high":14.21,"low":14.01,"close":14.05,"volume":1344144,"rsi_14":23.14,"sma_20":15.81,"sma_60":16.56,"sma_120":16.16},{"date":"2025-12-09","open":14.02,"high":14.46,"low":14.02,"close":14.42,"volume":1386026,"rsi_14":40.51,"sma_20":15.73,"sma_60":16.54,"sma_120":16.16},{"date":"2025-12-10","open":14.42,"high":14.83,"low":14.42,"close":14.63,"volume":1581051,"rsi_14":50.86,"sma_20":15.67,"sma_60":16.52,"sma_120":16.16},{"date":"2025-12-11","open":14.73,"high":15.05,"low":14.6,"close":15.05,"volume":1523848,"rsi_14":59.12,"sma_20":15.63,"sma_60":16.51,"sma_120":16.17},{"date":"2025-12-12","open":15.08,"high":15.26,"low":15.03,"close":15.05,"volume":1802820,"rsi_14":55.2,"sma_20":15.6,"sma_60":16.5,"sma_120":16.17},{"date":"2025-12-15","open":15.1,"high":15.21,"low":14.81,"close":15.09,"volume":1404519,"rsi_14":57.43,"sma_20":15.58,"sma_60":16.49,"sma_120":16.18},{"date":"2025-12-16","open":15.07,"high":15.11,"low":14.82,"close":14.9,"volume":1504769,"rsi_14":47.3,"sma_20":15.56,"sma_60":16.47,"sma_120":16.18},{"date":"2025-12-17","open":14.82,"high":14.95,"low":14.78,"close":14.78,"volume":1309333,"rsi_14":50.67,"sma_20":15.55,"sma_60":16.45,"sma_120":16.18},{"date":"2025-12-18","open":14.97,"high":15.23,"low":14.79,"close":15.14,"volume":1489575,"rsi_14":58.02,"sma_20":15.58,"sma_60":16.43,"sma_120":16.18},{"date":"2025-12-19","open":15.1,"high":15.27,"low":15.1,"close":15.17,"volume":2766041,"rsi_14":58.33,"sma_20":15.61,"sma_60":16.41,"sma_120":16.18},{"date":"2025-12-22","open":15.15,"high":15.47,"low":15.08,"close":15.08,"volume":1578888,"rsi_14":63.9,"sma_20":15.63,"sma_60":16.39,"sma_120":16.17},{"date":"2025-12-23","open":15.14,"high":15.22,"low":14.74,"close":14.77,"volume":1003431,"rsi_14":55.88,"sma_20":15.63,"sma_60":16.37,"sma_120":16.16},{"date":"2025-12-24","open":14.76,"high":14.83,"low":14.72,"close":14.77,"volume":626660,"rsi_14":61.54,"sma_20":15.62,"sma_60":16.34,"sma_120":16.15},{"date":"2025-12-26","open":14.8,"high":14.87,"low":14.68,"close":14.83,"volume":1053879,"rsi_14":65.56,"sma_20":15.62,"sma_60":16.31,"sma_120":16.14},{"date":"2025-12-29","open":14.81,"high":14.88,"low":14.51,"close":14.64,"volume":1317082,"rsi_14":62.45,"sma_20":15.61,"sma_60":16.27,"sma_120":16.12},{"date":"2025-12-30","open":14.61,"high":14.71,"low":14.57,"close":14.61,"volume":1283852,"rsi_14":54.63,"sma_20":15.61,"sma_60":16.23,"sma_120":16.1},{"date":"2025-12-31","open":14.58,"high":14.66,"low":14.54,"close":14.59,"volume":895868,"rsi_14":48.98,"sma_20":15.61,"sma_60":16.18,"sma_120":16.07},{"date":"2026-01-02","open":14.62,"high":14.73,"low":14.42,"close":14.42,"volume":1522605,"rsi_14":30.59,"sma_20":15.61,"sma_60":16.15,"sma_120":16.08},{"date":"2026-01-05","open":14.39,"high":14.69,"low":14.37,"close":14.53,"volume":2072760,"rsi_14":34.81,"sma_20":15.63,"sma_60":16.12,"sma_120":16.09},{"date":"2026-01-06","open":14.58,"high":14.87,"low":14.51,"close":14.79,"volume":1608667,"rsi_14":42.16,"sma_20":15.66,"sma_60":16.09,"sma_120":16.1},{"date":"2026-01-07","open":14.73,"high":14.77,"low":13.93,"close":14.13,"volume":2047614,"rsi_14":33.99,"sma_20":15.67,"sma_60":16.07,"sma_120":16.1},{"date":"2026-01-08","open":14.04,"high":14.58,"low":14.04,"close":14.44,"volume":1618716,"rsi_14":43.43,"sma_20":15.67,"sma_60":16.05,"sma_120":16.11},{"date":"2026-01-09","open":14.46,"high":14.55,"low":13.91,"close":14.26,"volume":1875411,"rsi_14":31.76,"sma_20":15.65,"sma_60":16.02,"sma_120":16.11},{"date":"2026-01-12","open":14.2,"high":14.26,"low":14.02,"close":14.1,"volume":1632728,"rsi_14":29.0,"sma_20":15.6,"sma_60":15.98,"sma_120":16.12},{"date":"2026-01-13","open":13.92,"high":14.19,"low":13.74,"close":13.85,"volume":2115862,"rsi_14":27.18,"sma_20":15.54,"sma_60":15.95,"sma_120":16.12},{"date":"2026-01-14","open":13.83,"high":13.94,"low":13.75,"close":13.76,"volume":1985406,"rsi_14":29.55,"sma_20":15.46,"sma_60":15.91,"sma_120":16.12},{"date":"2026-01-15","open":13.81,"high":13.9,"low":13.45,"close":13.77,"volume":1697441,"rsi_14":30.08,"sma_20":15.4,"sma_60":15.88,"sma_120":16.12},{"date":"2026-01-16","open":13.74,"high":13.74,"low":13.37,"close":13.43,"volume":2057048,"rsi_14":25.0,"sma_20":15.33,"sma_60":15.83,"sma_120":16.12},{"date":"2026-01-20","open":13.26,"high":13.33,"low":13.01,"close":13.12,"volume":1736873,"rsi_14":23.95,"sma_20":15.23,"sma_60":15.79,"sma_120":16.11},{"date":"2026-01-21","open":13.12,"high":13.36,"low":13.09,"close":13.15,"volume":2150611,"rsi_14":24.92,"sma_20":15.12,"sma_60":15.74,"sma_120":16.1},{"date":"2026-01-22","open":13.24,"high":13.41,"low":13.11,"close":13.24,"volume":1476368,"rsi_14":27.22,"sma_20":15.02,"sma_60":15.7,"sma_120":16.09},{"date":"2026-01-23","open":13.19,"high":13.33,"low":13.1,"close":13.27,"volume":1190900,"rsi_14":29.8,"sma_20":14.94,"sma_60":15.65,"sma_120":16.09},{"date":"2026-01-26","open":13.34,"high":13.44,"low":13.26,"close":13.32,"volume":1300900,"rsi_14":28.38,"sma_20":14.86,"sma_60":15.6,"sma_120":16.08},{"date":"2026-01-27","open":13.43,"high":13.43,"low":13.2,"close":13.41,"volume":1341200,"rsi_14":23.47,"sma_20":14.79,"sma_60":15.56,"sma_120":16.07},{"date":"2026-01-28","open":13.41,"high":13.45,"low":13.13,"close":13.14,"volume":1281700,"rsi_14":27.66,"sma_20":14.71,"sma_60":15.52,"sma_120":16.05},{"date":"2026-01-29","open":13.12,"high":13.33,"low":13.1,"close":13.31,"volume":1071700,"rsi_14":22.73,"sma_20":14.64,"sma_60":15.48,"sma_120":16.05},{"date":"2026-01-30","open":13.23,"high":13.68,"low":13.11,"close":13.65,"volume":2302100,"rsi_14":36.29,"sma_20":14.59,"sma_60":15.44,"sma_120":16.04},{"date":"2026-02-02","open":13.76,"high":13.78,"low":13.45,"close":13.54,"volume":1414800,"rsi_14":37.07,"sma_20":14.54,"sma_60":15.4,"sma_120":16.04},{"date":"2026-02-03","open":13.49,"high":13.49,"low":13.17,"close":13.37,"volume":1186400,"rsi_14":38.57,"sma_20":14.48,"sma_60":15.36,"sma_120":16.03},{"date":"2026-02-04","open":13.56,"high":13.73,"low":13.49,"close":13.57,"volume":1683400,"rsi_14":45.73,"sma_20":14.42,"sma_60":15.32,"sma_120":16.02},{"date":"2026-02-05","open":13.53,"high":13.54,"low":13.17,"close":13.31,"volume":1348000,"rsi_14":40.54,"sma_20":14.37,"sma_60":15.28,"sma_120":16.01},{"date":"2026-02-06","open":13.23,"high":13.52,"low":13.2,"close":13.46,"volume":2036800,"rsi_14":50.63,"sma_20":14.32,"sma_60":15.24,"sma_120":16.0},{"date":"2026-02-09","open":13.4,"high":13.48,"low":13.22,"close":13.45,"volume":1551900,"rsi_14":58.45,"sma_20":14.28,"sma_60":15.2,"sma_120":15.99},{"date":"2026-02-10","open":13.49,"high":13.67,"low":13.4,"close":13.54,"volume":1513310,"rsi_14":35.56,"sma_20":14.96,"sma_60":15.66,"sma_120":16.09},{"date":"2026-02-11","open":13.59,"high":13.63,"low":13.37,"close":13.43,"volume":947390,"rsi_14":32.17,"sma_20":14.88,"sma_60":15.61,"sma_120":16.08},{"date":"2026-02-12","open":13.39,"high":13.46,"low":12.64,"close":12.73,"volume":1477068,"rsi_14":20.8,"sma_20":14.77,"sma_60":15.56,"sma_120":16.07},{"date":"2026-02-13","open":12.66,"high":12.8,"low":12.62,"close":12.68,"volume":1662916,"rsi_14":25.16,"sma_20":14.67,"sma_60":15.51,"sma_120":16.05},{"date":"2026-02-17","open":12.79,"high":12.8,"low":12.54,"close":12.65,"volume":1208893,"rsi_14":16.1,"sma_20":14.56,"sma_60":15.45,"sma_120":16.03},{"date":"2026-02-18","open":12.64,"high":13.09,"low":12.64,"close":12.8,"volume":1779300,"rsi_14":43.21,"sma_20":14.05,"sma_60":14.95,"sma_120":15.87},{"date":"2026-02-19","open":12.75,"high":12.88,"low":12.63,"close":12.82,"volume":2121800,"rsi_14":39.56,"sma_20":14.04,"sma_60":14.92,"sma_120":15.85},{"date":"2026-02-20","open":12.77,"high":12.92,"low":12.65,"close":12.69,"volume":1843912,"rsi_14":18.37,"sma_20":14.46,"sma_60":15.4,"sma_120":16.02},{"date":"2026-02-23","open":12.6,"high":12.64,"low":12.03,"close":12.3,"volume":2216400,"rsi_14":24.41,"sma_20":13.96,"sma_60":14.84,"sma_120":15.79},{"date":"2026-02-24","open":12.53,"high":12.93,"low":12.35,"close":12.93,"volume":2433691,"rsi_14":27.29,"sma_20":14.38,"sma_60":15.35,"sma_120":16.01},{"date":"2026-02-25","open":12.87,"high":13.06,"low":12.5,"close":13.03,"volume":2460236,"rsi_14":32.88,"sma_20":14.3,"sma_60":15.3,"sma_120":16.0},{"date":"2026-02-26","open":13.07,"high":13.11,"low":12.8,"close":12.98,"volume":2159177,"rsi_14":33.53,"sma_20":14.21,"sma_60":15.25,"sma_120":15.98},{"date":"2026-02-27","open":12.75,"high":12.86,"low":12.64,"close":12.78,"volume":1927100,"rsi_14":30.48,"sma_20":14.14,"sma_60":15.2,"sma_120":15.97},{"date":"2026-03-02","open":12.39,"high":12.79,"low":12.31,"close":12.66,"volume":1788835,"rsi_14":33.4,"sma_20":14.04,"sma_60":15.15,"sma_120":15.95},{"date":"2026-03-03","open":12.42,"high":12.8,"low":12.32,"close":12.66,"volume":2736725,"rsi_14":38.41,"sma_20":13.96,"sma_60":15.09,"sma_120":15.93},{"date":"2026-03-04","open":12.74,"high":12.9,"low":12.6,"close":12.79,"volume":1849378,"rsi_14":41.56,"sma_20":13.89,"sma_60":15.04,"sma_120":15.92},{"date":"2026-03-05","open":12.66,"high":12.9,"low":12.58,"close":12.87,"volume":1275481,"rsi_14":41.43,"sma_20":13.84,"sma_60":14.99,"sma_120":15.9},{"date":"2026-03-06","open":12.68,"high":12.77,"low":12.52,"close":12.63,"volume":1127071,"rsi_14":28.31,"sma_20":13.78,"sma_60":14.94,"sma_120":15.88},{"date":"2026-03-09","open":12.49,"high":12.58,"low":12.03,"close":12.53,"volume":964123,"rsi_14":28.44,"sma_20":13.71,"sma_60":14.89,"sma_120":15.85},{"date":"2026-03-10","open":12.47,"high":12.48,"low":12.16,"close":12.25,"volume":1668189,"rsi_14":31.39,"sma_20":13.64,"sma_60":14.84,"sma_120":15.82},{"date":"2026-03-11","open":12.33,"high":12.49,"low":12.22,"close":12.45,"volume":1066757,"rsi_14":38.88,"sma_20":13.59,"sma_60":14.8,"sma_120":15.8},{"date":"2026-03-12","open":12.35,"high":12.42,"low":12.11,"close":12.13,"volume":1081701,"rsi_14":33.81,"sma_20":13.52,"sma_60":14.75,"sma_120":15.76},{"date":"2026-03-13","open":12.14,"high":12.25,"low":12.09,"close":12.16,"volume":1201636,"rsi_14":33.94,"sma_20":13.46,"sma_60":14.7,"sma_120":15.73},{"date":"2026-03-16","open":12.23,"high":12.34,"low":12.19,"close":12.26,"volume":846122,"rsi_14":29.35,"sma_20":13.38,"sma_60":14.65,"sma_120":15.7},{"date":"2026-03-17","open":12.3,"high":12.46,"low":12.19,"close":12.23,"volume":852651,"rsi_14":25.95,"sma_20":13.3,"sma_60":14.6,"sma_120":15.67},{"date":"2026-03-18","open":12.14,"high":12.27,"low":12.06,"close":12.11,"volume":809258,"rsi_14":25.16,"sma_20":13.26,"sma_60":14.55,"sma_120":15.64},{"date":"2026-03-19","open":12.06,"high":12.62,"low":12.03,"close":12.43,"volume":1039589,"rsi_14":37.45,"sma_20":13.23,"sma_60":14.51,"sma_120":15.61},{"date":"2026-03-20","open":12.45,"high":12.45,"low":12.15,"close":12.28,"volume":1836220,"rsi_14":36.92,"sma_20":13.2,"sma_60":14.46,"sma_120":15.57},{"date":"2026-03-23","open":12.55,"high":12.75,"low":12.52,"close":12.53,"volume":1175523,"rsi_14":43.09,"sma_20":13.18,"sma_60":14.42,"sma_120":15.54},{"date":"2026-03-24","open":12.4,"high":12.54,"low":12.24,"close":12.5,"volume":689430,"rsi_14":39.42,"sma_20":13.14,"sma_60":14.38,"sma_120":15.51},{"date":"2026-03-25","open":12.64,"high":12.72,"low":12.36,"close":12.42,"volume":931397,"rsi_14":36.22,"sma_20":13.1,"sma_60":14.34,"sma_120":15.48},{"date":"2026-03-26","open":12.36,"high":12.56,"low":12.31,"close":12.36,"volume":882827,"rsi_14":39.17,"sma_20":13.06,"sma_60":14.31,"sma_120":15.45},{"date":"2026-03-27","open":12.29,"high":12.43,"low":12.02,"close":12.1,"volume":1111821,"rsi_14":36.65,"sma_20":13.01,"sma_60":14.27,"sma_120":15.42},{"date":"2026-03-30","open":12.19,"high":12.24,"low":11.93,"close":11.98,"volume":1007593,"rsi_14":43.42,"sma_20":12.96,"sma_60":14.22,"sma_120":15.38},{"date":"2026-03-31","open":12.11,"high":12.35,"low":12.0,"close":12.23,"volume":901815,"rsi_14":44.7,"sma_20":12.93,"sma_60":14.18,"sma_120":15.35},{"date":"2026-04-01","open":12.26,"high":12.5,"low":12.16,"close":12.29,"volume":1127947,"rsi_14":54.64,"sma_20":12.89,"sma_60":14.13,"sma_120":15.32},{"date":"2026-04-02","open":12.14,"high":12.24,"low":11.91,"close":12.22,"volume":805841,"rsi_14":51.52,"sma_20":12.84,"sma_60":14.07,"sma_120":15.28},{"date":"2026-04-06","open":12.13,"high":12.22,"low":11.98,"close":12.04,"volume":977903,"rsi_14":44.44,"sma_20":12.8,"sma_60":14.01,"sma_120":15.25},{"date":"2026-04-07","open":11.95,"high":11.99,"low":11.7,"close":11.78,"volume":1706479,"rsi_14":39.83,"sma_20":12.75,"sma_60":13.95,"sma_120":15.21},{"date":"2026-04-08","open":12.18,"high":12.37,"low":11.96,"close":12.0,"volume":1065984,"rsi_14":47.52,"sma_20":12.74,"sma_60":13.9,"sma_120":15.17},{"date":"2026-04-09","open":11.88,"high":11.93,"low":11.68,"close":11.86,"volume":1289702,"rsi_14":36.77,"sma_20":12.71,"sma_60":13.84,"sma_120":15.13},{"date":"2026-04-10","open":11.92,"high":11.96,"low":11.72,"close":11.76,"volume":1103669,"rsi_14":37.61,"sma_20":12.69,"sma_60":13.78,"sma_120":15.1},{"date":"2026-04-13","open":11.64,"high":11.87,"low":11.53,"close":11.77,"volume":1514546,"rsi_14":29.53,"sma_20":12.67,"sma_60":13.71,"sma_120":15.05},{"date":"2026-04-14","open":11.81,"high":12.23,"low":11.73,"close":12.08,"volume":1694964,"rsi_14":40.36,"sma_20":12.66,"sma_60":13.66,"sma_120":15.01},{"date":"2026-04-15","open":12.08,"high":12.35,"low":12.06,"close":12.3,"volume":1078847,"rsi_14":47.48,"sma_20":12.66,"sma_60":13.62,"sma_120":14.98},{"date":"2026-04-16","open":12.33,"high":12.47,"low":12.21,"close":12.33,"volume":1199859,"rsi_14":49.36,"sma_20":12.67,"sma_60":13.57,"sma_120":14.94},{"date":"2026-04-17","open":12.47,"high":12.73,"low":12.47,"close":12.62,"volume":1451939,"rsi_14":61.34,"sma_20":12.68,"sma_60":13.53,"sma_120":14.9},{"date":"2026-04-20","open":12.55,"high":12.62,"low":12.4,"close":12.49,"volume":1390739,"rsi_14":61.09,"sma_20":12.69,"sma_60":13.49,"sma_120":14.86},{"date":"2026-04-21","open":12.49,"high":12.66,"low":12.3,"close":12.64,"volume":1469483,"rsi_14":59.39,"sma_20":12.7,"sma_60":13.45,"sma_120":14.82},{"date":"2026-04-22","open":12.66,"high":12.66,"low":12.09,"close":12.13,"volume":1503749,"rsi_14":46.91,"sma_20":12.68,"sma_60":13.4,"sma_120":14.78},{"date":"2026-04-23","open":12.06,"high":12.29,"low":12.03,"close":12.29,"volume":1068499,"rsi_14":51.24,"sma_20":12.67,"sma_60":13.36,"sma_120":14.74},{"date":"2026-04-24","open":12.23,"high":12.41,"low":12.07,"close":12.4,"volume":936350,"rsi_14":56.88,"sma_20":12.67,"sma_60":13.31,"sma_120":14.7},{"date":"2026-04-27","open":12.37,"high":12.66,"low":12.31,"close":12.33,"volume":1089001,"rsi_14":61.33,"sma_20":12.69,"sma_60":13.28,"sma_120":14.67},{"date":"2026-04-28","open":12.39,"high":12.48,"low":12.25,"close":12.38,"volume":771149,"rsi_14":58.58,"sma_20":12.71,"sma_60":13.24,"sma_120":14.64},{"date":"2026-04-29","open":12.29,"high":12.45,"low":12.29,"close":12.42,"volume":837363,"rsi_14":62.72,"sma_20":12.72,"sma_60":13.2,"sma_120":14.61},{"date":"2026-04-30","open":12.39,"high":12.66,"low":12.34,"close":12.6,"volume":903539,"rsi_14":68.64,"sma_20":12.73,"sma_60":13.17,"sma_120":14.58},{"date":"2026-05-01","open":12.66,"high":12.66,"low":12.25,"close":12.29,"volume":804205,"rsi_14":60.3,"sma_20":12.74,"sma_60":13.14,"sma_120":14.54},{"date":"2026-05-04","open":12.16,"high":12.24,"low":11.74,"close":11.88,"volume":981970,"rsi_14":46.21,"sma_20":12.73,"sma_60":13.1,"sma_120":14.51},{"date":"2026-05-05","open":11.84,"high":12.06,"low":11.8,"close":12.01,"volume":904737,"rsi_14":44.09,"sma_20":12.74,"sma_60":13.07,"sma_120":14.47},{"date":"2026-05-06","open":12.13,"high":12.3,"low":12.02,"close":12.15,"volume":1146677,"rsi_14":46.69,"sma_20":12.75,"sma_60":13.04,"sma_120":14.44},{"date":"2026-05-07","open":12.16,"high":12.36,"low":12.11,"close":12.18,"volume":1001200,"rsi_14":40.76,"sma_20":12.77,"sma_60":13.02,"sma_120":14.4},{"date":"2026-05-08","open":12.17,"high":12.54,"low":12.09,"close":12.53,"volume":1219886,"rsi_14":50.73,"sma_20":12.81,"sma_60":13.01,"sma_120":14.37},{"date":"2026-05-11","open":12.44,"high":12.45,"low":12.19,"close":12.26,"volume":1597949,"rsi_14":43.01,"sma_20":12.83,"sma_60":12.98,"sma_120":14.34},{"date":"2026-05-12","open":11.81,"high":11.95,"low":11.07,"close":11.09,"volume":3563976,"rsi_14":34.75,"sma_20":12.78,"sma_60":12.94,"sma_120":14.3},{"date":"2026-05-13","open":10.85,"high":11.03,"low":10.32,"close":10.53,"volume":3846021,"rsi_14":26.88,"sma_20":12.69,"sma_60":12.88,"sma_120":14.25},{"date":"2026-05-14","open":10.47,"high":10.85,"low":10.47,"close":10.67,"volume":2474759,"rsi_14":27.59,"sma_20":12.6,"sma_60":12.84,"sma_120":14.2},{"date":"2026-05-15","open":10.66,"high":10.67,"low":10.24,"close":10.3,"volume":2268906,"rsi_14":25.37,"sma_20":12.48,"sma_60":12.8,"sma_120":14.15},{"date":"2026-05-18","open":10.32,"high":10.56,"low":10.29,"close":10.46,"volume":1889570,"rsi_14":27.4,"sma_20":12.37,"sma_60":12.76,"sma_120":14.1},{"date":"2026-05-19","open":10.4,"high":10.51,"low":10.14,"close":10.18,"volume":2069170,"rsi_14":25.21,"sma_20":12.25,"sma_60":12.71,"sma_120":14.05},{"date":"2026-05-20","open":10.16,"high":10.27,"low":10.0,"close":10.25,"volume":1409940,"rsi_14":23.19,"sma_20":12.15,"sma_60":12.66,"sma_120":14.0},{"date":"2026-05-21","open":10.28,"high":10.66,"low":10.07,"close":10.61,"volume":1951629,"rsi_14":31.02,"sma_20":12.06,"sma_60":12.61,"sma_120":13.96},{"date":"2026-05-22","open":10.62,"high":11.0,"low":10.62,"close":10.75,"volume":2015229,"rsi_14":36.33,"sma_20":11.97,"sma_60":12.57,"sma_120":13.91},{"date":"2026-05-26","open":10.75,"high":10.88,"low":10.56,"close":10.59,"volume":1130780,"rsi_14":33.03,"sma_20":11.88,"sma_60":12.53,"sma_120":13.87},{"date":"2026-05-27","open":10.66,"high":10.82,"low":10.59,"close":10.67,"volume":1551468,"rsi_14":32.25,"sma_20":11.79,"sma_60":12.49,"sma_120":13.82},{"date":"2026-05-28","open":10.59,"high":11.01,"low":10.57,"close":10.95,"volume":1500714,"rsi_14":32.72,"sma_20":11.71,"sma_60":12.45,"sma_120":13.77},{"date":"2026-05-29","open":10.97,"high":11.17,"low":10.91,"close":11.0,"volume":1444375,"rsi_14":27.74,"sma_20":11.61,"sma_60":12.41,"sma_120":13.73},{"date":"2026-06-01","open":10.95,"high":11.42,"low":10.95,"close":11.34,"volume":2346638,"rsi_14":35.37,"sma_20":11.55,"sma_60":12.38,"sma_120":13.68},{"date":"2026-06-02","open":11.25,"high":11.28,"low":11.07,"close":11.1,"volume":1132588,"rsi_14":46.42,"sma_20":11.5,"sma_60":12.34,"sma_120":13.64},{"date":"2026-06-03","open":10.99,"high":11.1,"low":10.73,"close":10.81,"volume":1873168,"rsi_14":51.68,"sma_20":11.43,"sma_60":12.31,"sma_120":13.6},{"date":"2026-06-04","open":11.13,"high":11.34,"low":11.03,"close":11.27,"volume":1440456,"rsi_14":56.08,"sma_20":11.37,"sma_60":12.28,"sma_120":13.56},{"date":"2026-06-05","open":11.32,"high":11.41,"low":10.98,"close":11.01,"volume":1579437,"rsi_14":58.36,"sma_20":11.29,"sma_60":12.26,"sma_120":13.53},{"date":"2026-06-08","open":11.0,"high":11.13,"low":10.95,"close":11.02,"volume":1376958,"rsi_14":56.06,"sma_20":11.2,"sma_60":12.23,"sma_120":13.49},{"date":"2026-06-09","open":11.1,"high":11.43,"low":11.1,"close":11.31,"volume":1225700,"rsi_14":66.03,"sma_20":11.14,"sma_60":12.21,"sma_120":13.46},{"date":"2026-06-10","open":11.28,"high":11.55,"low":11.28,"close":11.51,"volume":950455,"rsi_14":67.71,"sma_20":11.15,"sma_60":12.2,"sma_120":13.43},{"date":"2026-06-11","open":11.43,"high":11.77,"low":11.39,"close":11.72,"volume":1105169,"rsi_14":66.03,"sma_20":11.2,"sma_60":12.18,"sma_120":13.39},{"date":"2026-06-12","open":11.85,"high":11.94,"low":11.58,"close":11.63,"volume":1219939,"rsi_14":61.95,"sma_20":11.24,"sma_60":12.17,"sma_120":13.36},{"date":"2026-06-15","open":11.68,"high":11.78,"low":11.31,"close":11.33,"volume":1003763,"rsi_14":59.12,"sma_20":11.28,"sma_60":12.15,"sma_120":13.33},{"date":"2026-06-16","open":11.35,"high":11.46,"low":11.26,"close":11.35,"volume":1280943,"rsi_14":58.2,"sma_20":11.32,"sma_60":12.13,"sma_120":13.29},{"date":"2026-06-17","open":11.29,"high":11.45,"low":10.84,"close":10.87,"volume":2894833,"rsi_14":48.72,"sma_20":11.34,"sma_60":12.1,"sma_120":13.26},{"date":"2026-06-18","open":10.86,"high":11.25,"low":10.84,"close":11.08,"volume":1829439,"rsi_14":50.87,"sma_20":11.37,"sma_60":12.07,"sma_120":13.22},{"date":"2026-06-22","open":10.97,"high":11.07,"low":10.71,"close":10.73,"volume":1320898,"rsi_14":40.92,"sma_20":11.37,"sma_60":12.03,"sma_120":13.19},{"date":"2026-06-23","open":10.68,"high":10.74,"low":10.46,"close":10.6,"volume":1568661,"rsi_14":42.37,"sma_20":11.35,"sma_60":12.0,"sma_120":13.15},{"date":"2026-06-24","open":10.6,"high":10.73,"low":10.51,"close":10.6,"volume":1293412,"rsi_14":46.52,"sma_20":11.34,"sma_60":11.97,"sma_120":13.12},{"date":"2026-06-25","open":10.65,"high":10.83,"low":10.56,"close":10.63,"volume":903801,"rsi_14":37.26,"sma_20":11.32,"sma_60":11.94,"sma_120":13.08},{"date":"2026-06-26","open":10.67,"high":10.99,"low":10.62,"close":10.97,"volume":3535044,"rsi_14":48.89,"sma_20":11.33,"sma_60":11.92,"sma_120":13.05},{"date":"2026-06-29","open":10.77,"high":10.86,"low":10.55,"close":10.69,"volume":1927323,"rsi_14":44.19,"sma_20":11.31,"sma_60":11.89,"sma_120":13.01},{"date":"2026-06-30","open":10.75,"high":10.76,"low":10.47,"close":10.5,"volume":1528637,"rsi_14":35.83,"sma_20":11.27,"sma_60":11.85,"sma_120":12.96},{"date":"2026-07-01","open":10.8,"high":11.22,"low":10.8,"close":10.91,"volume":2067057,"rsi_14":40.1,"sma_20":11.26,"sma_60":11.83,"sma_120":12.92},{"date":"2026-07-02","open":11.07,"high":11.1,"low":10.8,"close":11.03,"volume":1168986,"rsi_14":38.41,"sma_20":11.27,"sma_60":11.81,"sma_120":12.88},{"date":"2026-07-06","open":11.05,"high":11.07,"low":10.7,"close":10.89,"volume":1081208,"rsi_14":37.77,"sma_20":11.25,"sma_60":11.79,"sma_120":12.85},{"date":"2026-07-07","open":10.97,"high":11.07,"low":10.88,"close":10.96,"volume":1103701,"rsi_14":43.46,"sma_20":11.25,"sma_60":11.77,"sma_120":12.8},{"date":"2026-07-08","open":10.89,"high":10.89,"low":10.56,"close":10.67,"volume":1593845,"rsi_14":38.59,"sma_20":11.23,"sma_60":11.75,"sma_120":12.76},{"date":"2026-07-09","open":10.6,"high":10.82,"low":10.47,"close":10.77,"volume":1448899,"rsi_14":48.07,"sma_20":11.2,"sma_60":11.73,"sma_120":12.72},{"date":"2026-07-10","open":10.83,"high":10.95,"low":10.69,"close":10.7,"volume":800911,"rsi_14":42.47,"sma_20":11.16,"sma_60":11.7,"sma_120":12.68},{"date":"2026-07-13","open":10.85,"high":10.92,"low":10.6,"close":10.6,"volume":1249959,"rsi_14":47.21,"sma_20":11.1,"sma_60":11.66,"sma_120":12.64},{"date":"2026-07-14","open":10.64,"high":10.64,"low":10.47,"close":10.49,"volume":1678145,"rsi_14":47.62,"sma_20":11.04,"sma_60":11.63,"sma_120":12.6},{"date":"2026-07-15","open":10.6,"high":10.72,"low":10.43,"close":10.51,"volume":1073150,"rsi_14":48.18,"sma_20":11.0,"sma_60":11.59,"sma_120":12.56},{"date":"2026-07-16","open":10.6,"high":10.79,"low":10.5,"close":10.76,"volume":1621185,"rsi_14":52.92,"sma_20":10.97,"sma_60":11.55,"sma_120":12.52},{"date":"2026-07-17","open":10.71,"high":10.86,"low":10.48,"close":10.52,"volume":1451175,"rsi_14":40.57,"sma_20":10.95,"sma_60":11.51,"sma_120":12.48},{"date":"2026-07-20","open":10.46,"high":10.63,"low":10.42,"close":10.52,"volume":1242056,"rsi_14":45.98,"sma_20":10.93,"sma_60":11.48,"sma_120":12.44},{"date":"2026-07-21","open":10.38,"high":10.5,"low":10.29,"close":10.42,"volume":1806547,"rsi_14":47.73,"sma_20":10.91,"sma_60":11.45,"sma_120":12.4},{"date":"2026-07-22","open":10.45,"high":10.48,"low":10.2,"close":10.23,"volume":1454270,"rsi_14":30.93,"sma_20":10.89,"sma_60":11.4,"sma_120":12.36},{"date":"2026-07-23","open":10.15,"high":10.15,"low":10.0,"close":10.11,"volume":1298456,"rsi_14":24.73,"sma_20":10.87,"sma_60":11.36,"sma_120":12.32},{"date":"2026-07-24","open":10.15,"high":10.34,"low":10.15,"close":10.2,"volume":1697640,"rsi_14":30.19,"sma_20":10.84,"sma_60":11.32,"sma_120":12.28},{"date":"2026-07-27","open":10.35,"high":10.44,"low":10.26,"close":10.27,"volume":1269845,"rsi_14":30.19,"sma_20":10.81,"sma_60":11.28,"sma_120":12.24},{"date":"2026-07-28","open":10.34,"high":10.42,"low":10.08,"close":10.26,"volume":3077775,"rsi_14":36.07,"sma_20":10.79,"sma_60":11.24,"sma_120":12.2},{"date":"2026-07-29","open":10.28,"high":10.34,"low":10.05,"close":10.14,"volume":1421942,"rsi_14":28.85,"sma_20":10.77,"sma_60":11.2,"sma_120":12.17},{"date":"2026-07-30","open":10.19,"high":10.22,"low":9.88,"close":9.96,"volume":1885806,"rsi_14":26.91,"sma_20":10.72,"sma_60":11.16,"sma_120":12.13},{"date":"2026-07-31","open":9.93,"high":10.01,"low":9.7,"close":9.83,"volume":1523418,"rsi_14":26.51,"sma_20":10.66,"sma_60":11.12,"sma_120":12.09},{"date":"2026-08-03","open":9.93,"high":10.04,"low":9.88,"close":9.9,"volume":2114457,"rsi_14":31.27,"sma_20":10.61,"sma_60":11.07,"sma_120":12.04},{"date":"2026-08-04","open":10.24,"high":11.31,"low":10.05,"close":11.07,"volume":4971151,"rsi_14":60.07,"sma_20":10.61,"sma_60":11.05,"sma_120":12.02},{"date":"2026-08-05","open":11.12,"high":11.22,"low":10.92,"close":11.07,"volume":2576482,"rsi_14":56.02,"sma_20":10.63,"sma_60":11.02,"sma_120":11.99},{"date":"2026-08-06","open":11.05,"high":11.07,"low":10.59,"close":10.84,"volume":1928504,"rsi_14":56.57,"sma_20":10.64,"sma_60":10.99,"sma_120":11.97},{"date":"2026-08-07","open":10.89,"high":11.0,"low":10.71,"close":10.82,"volume":2728142,"rsi_14":55.91,"sma_20":10.64,"sma_60":10.99,"sma_120":11.95},{"date":"2026-08-10","open":10.68,"high":10.88,"low":10.66,"close":10.77,"volume":1665687,"rsi_14":57.49,"sma_20":10.65,"sma_60":10.99,"sma_120":11.93},{"date":"2026-08-11","open":10.74,"high":11.13,"low":10.68,"close":11.02,"volume":3345904,"rsi_14":65.87,"sma_20":10.68,"sma_60":10.99,"sma_120":11.91},{"date":"2026-08-12","open":10.96,"high":11.1,"low":10.82,"close":11.08,"volume":1711352,"rsi_14":70.04,"sma_20":10.71,"sma_60":11.0,"sma_120":11.89},{"date":"2026-08-13","open":11.46,"high":11.98,"low":11.34,"close":11.45,"volume":2500323},{"date":"2026-08-14","open":11.49,"high":11.61,"low":11.41,"close":11.55,"volume":1567006,"rsi_14":73.48,"sma_20":10.8,"sma_60":11.03,"sma_120":11.87},{"date":"2026-08-17","open":11.5,"high":11.62,"low":11.22,"close":11.33,"volume":1539834,"rsi_14":68.56,"sma_20":10.84,"sma_60":11.05,"sma_120":11.85},{"date":"2026-08-18","open":11.46,"high":11.47,"low":10.99,"close":11.0,"volume":1916146,"rsi_14":59.51,"sma_20":10.86,"sma_60":11.05,"sma_120":11.83},{"date":"2026-08-19","open":11.12,"high":11.46,"low":11.06,"close":11.38,"volume":2265330,"rsi_14":66.58,"sma_20":10.9,"sma_60":11.05,"sma_120":11.81},{"date":"2026-08-20","open":11.27,"high":11.7,"low":11.27,"close":11.58,"volume":2218523},{"date":"2026-08-21","open":11.67,"high":12.16,"low":11.67,"close":12.1,"volume":2311960,"rsi_14":73.86,"sma_20":11.05,"sma_60":11.07,"sma_120":11.78},{"date":"2026-08-24","open":12.1,"high":12.13,"low":11.81,"close":11.82,"volume":1473228,"rsi_14":57.98,"sma_20":11.12,"sma_60":11.08,"sma_120":11.77},{"date":"2026-08-25","open":11.75,"high":11.84,"low":11.54,"close":11.61,"volume":1251294,"rsi_14":54.47,"sma_20":11.17,"sma_60":11.09,"sma_120":11.75},{"date":"2026-08-26","open":11.6,"high":11.68,"low":11.41,"close":11.47,"volume":1252520,"rsi_14":55.92,"sma_20":11.23,"sma_60":11.09,"sma_120":11.73},{"date":"2026-08-27","open":11.38,"high":11.44,"low":11.21,"close":11.32,"volume":1194514,"rsi_14":53.85,"sma_20":11.29,"sma_60":11.09,"sma_120":11.72},{"date":"2026-08-28","open":11.43,"high":11.66,"low":11.39,"close":11.57,"volume":1466575,"rsi_14":57.8,"sma_20":11.37,"sma_60":11.1,"sma_120":11.7},{"date":"2026-08-31","open":11.47,"high":11.52,"low":11.26,"close":11.27,"volume":1393229,"rsi_14":50.33,"sma_20":11.42,"sma_60":11.09,"sma_120":11.69},{"date":"2026-09-01","open":11.24,"high":11.24,"low":11.01,"close":11.17,"volume":1993749},{"date":"2026-09-02","open":11.18,"high":11.49,"low":11.16,"close":11.17,"volume":1345150,"rsi_14":42.4,"sma_20":11.41,"sma_60":11.09,"sma_120":11.66},{"date":"2026-09-03","open":11.31,"high":11.38,"low":11.05,"close":11.34,"volume":1502727,"rsi_14":43.55,"sma_20":11.42,"sma_60":11.09,"sma_120":11.65},{"date":"2026-09-04","open":11.44,"high":11.45,"low":11.12,"close":11.3,"volume":1200619,"rsi_14":45.92,"sma_20":11.44,"sma_60":11.08,"sma_120":11.64},{"date":"2026-09-08","open":11.25,"high":11.25,"low":11.04,"close":11.11,"volume":1724559,"rsi_14":51.97,"sma_20":11.44,"sma_60":11.07,"sma_120":11.62},{"date":"2026-09-09","open":11.02,"high":11.17,"low":10.84,"close":11.12,"volume":1855725},{"date":"2026-09-10","open":11.07,"high":11.21,"low":10.52,"close":10.66,"volume":3192925,"rsi_14":33.63,"sma_20":11.4,"sma_60":11.04,"sma_120":11.59},{"date":"2026-09-11","open":10.84,"high":11.01,"low":10.61,"close":10.8,"volume":2654130,"rsi_14":23.36,"sma_20":11.36,"sma_60":11.02,"sma_120":11.58},{"date":"2026-09-14","open":10.74,"high":10.82,"low":10.6,"close":10.69,"volume":1743057},{"date":"2026-09-15","open":10.64,"high":10.73,"low":10.48,"close":10.58,"volume":1487691,"rsi_14":26.27,"sma_20":11.25,"sma_60":11.01,"sma_120":11.54},{"date":"2026-09-16","open":10.56,"high":10.79,"low":10.51,"close":10.53,"volume":1351738},{"date":"2026-09-17","open":10.69,"high":10.69,"low":10.39,"close":10.41,"volume":1328130,"rsi_14":27.87,"sma_20":11.18,"sma_60":10.99,"sma_120":11.5},{"date":"2026-09-18","open":10.32,"high":10.41,"low":10.14,"close":10.18,"volume":2093427,"rsi_14":15.76,"sma_20":11.11,"sma_60":10.98,"sma_120":11.48},{"date":"2026-09-21","open":10.25,"high":10.43,"low":10.13,"close":10.28,"volume":4727584},{"date":"2026-09-22","open":10.46,"high":10.61,"low":10.27,"close":10.42,"volume":5787040,"rsi_14":29.76,"sma_20":10.95,"sma_60":10.96,"sma_120":11.44},{"date":"2026-09-23","open":10.5,"high":10.5,"low":10.07,"close":10.26,"volume":1844944,"rsi_14":27.59,"sma_20":10.88,"sma_60":10.95,"sma_120":11.42},{"date":"2026-09-24","open":10.18,"high":10.23,"low":9.62,"close":9.74,"volume":3518169,"rsi_14":16.46,"sma_20":10.8,"sma_60":10.93,"sma_120":11.39},{"date":"2026-09-25","open":9.77,"high":9.96,"low":9.72,"close":9.96,"volume":2705653,"rsi_14":23.83,"sma_20":10.73,"sma_60":10.91,"sma_120":11.37},{"date":"2026-09-28","open":9.96,"high":10.0,"low":9.76,"close":9.87,"volume":2264364},{"date":"2026-09-29","open":9.86,"high":9.98,"low":9.71,"close":9.93,"volume":2598085,"rsi_14":26.29,"sma_20":10.58,"sma_60":10.87,"sma_120":11.33},{"date":"2026-09-30","open":9.97,"high":10.11,"low":9.86,"close":9.99,"volume":2721751,"rsi_14":34.12,"sma_20":10.52,"sma_60":10.85,"sma_120":11.31},{"date":"2026-10-01","open":10.01,"high":10.01,"low":9.73,"close":9.89,"volume":3192796},{"date":"2026-10-02","open":10.06,"high":10.09,"low":9.77,"close":9.85,"volume":2419388,"rsi_14":29.0,"sma_20":10.38,"sma_60":10.81,"sma_120":11.27},{"date":"2026-10-05","open":9.82,"high":10.12,"low":9.82,"close":9.93,"volume":1946673},{"date":"2026-10-06","open":10.02,"high":10.27,"low":10.02,"close":10.21,"volume":1660138,"rsi_14":42.99,"sma_20":10.27,"sma_60":10.79,"sma_120":11.23},{"date":"2026-10-07","open":10.17,"high":10.17,"low":9.9,"close":10.04,"volume":1778550,"rsi_14":41.78,"sma_20":10.21,"sma_60":10.78,"sma_120":11.2},{"date":"2026-10-08","open":9.9,"high":10.05,"low":9.79,"close":9.99,"volume":1993252},{"date":"2026-10-09","open":10.09,"high":10.17,"low":9.73,"close":9.84,"volume":1701047,"rsi_14":39.62,"sma_20":10.13,"sma_60":10.74,"sma_120":11.15},{"date":"2026-10-12","open":9.79,"high":10.01,"low":9.75,"close":9.92,"volume":1668221,"rsi_14":38.16,"sma_20":10.09,"sma_60":10.73,"sma_120":11.12},{"date":"2026-10-13","open":10.04,"high":10.12,"low":9.87,"close":9.96,"volume":1746811,"rsi_14":42.12,"sma_20":10.06,"sma_60":10.72,"sma_120":11.1},{"date":"2026-10-14","open":9.85,"high":9.93,"low":9.52,"close":9.56,"volume":1927926,"rsi_14":45.3,"sma_20":10.01,"sma_60":10.7,"sma_120":11.07},{"date":"2026-10-15","open":9.68,"high":9.81,"low":9.58,"close":9.7,"volume":1757618,"rsi_14":42.36,"sma_20":9.98,"sma_60":10.69,"sma_120":11.05},{"date":"2026-10-16","open":9.73,"high":9.79,"low":9.49,"close":9.5,"volume":1929370,"rsi_14":39.89,"sma_20":9.94,"sma_60":10.67,"sma_120":11.02},{"date":"2026-10-19","open":9.5,"high":9.51,"low":9.35,"close":9.43,"volume":1754856,"rsi_14":36.46,"sma_20":9.9,"sma_60":10.66,"sma_120":10.99},{"date":"2026-10-20","open":9.5,"high":9.69,"low":9.29,"close":9.36,"volume":1855563,"rsi_14":33.16,"sma_20":9.85,"sma_60":10.64,"sma_120":10.96},{"date":"2026-10-21","open":9.46,"high":9.56,"low":9.16,"close":9.23,"volume":1391669,"rsi_14":32.38,"sma_20":9.79,"sma_60":10.62,"sma_120":10.93},{"date":"2026-10-22","open":9.1,"high":9.6,"low":9.1,"close":9.56,"volume":1703508,"rsi_14":43.51,"sma_20":9.79,"sma_60":10.6,"sma_120":10.9},{"date":"2026-10-23","open":9.37,"high":9.52,"low":9.28,"close":9.48,"volume":1329786,"rsi_14":39.82,"sma_20":9.76,"sma_60":10.59,"sma_120":10.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":44.67,"pbr":2.61,"ttm_eps":null,"close":16.0797},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":23.14,"pbr":1.96,"ttm_eps":null,"close":13.4717},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":19.3,"pbr":1.84,"ttm_eps":null,"close":12.5459},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":30.14,"pbr":1.94,"ttm_eps":null,"close":12.3586},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":20.3,"pbr":4.44,"ttm_eps":null,"close":16.0389},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.69,"pbr":4.02,"ttm_eps":null,"close":14.5942},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.48,"pbr":3.47,"ttm_eps":null,"close":12.2275},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.83,"pbr":2.99,"ttm_eps":null,"close":10.5004}],"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":"Brightstar Lottery PLC","phase":"above-fold","symbol_resolved":true}