{"status":"ok","report":{"price_analysis":{"current":10.175,"change_1d":-2.7,"change_7d":-12.9,"change_30d":-11.5,"high_30d":13.1,"low_30d":10.37,"position_in_range":-7.0,"support":10.64,"resistance":12.83},"summary":"TAL Education Group(TAL)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 42.56억. 현재가 $10.45, 전일 대비 -0.9%, 30일 -11.5%. PER 12.8배 / ROE 4.9%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.8배입니다. ROE 4.9%입니다. 시가총액 42.56억. 매출 28.21억, 영업이익 1.83억.","grade":"C","comment":"PER 12.85배, ROE 4.86%","per":12.51,"pbr":1.14,"roe":4.86,"eps":0.81313258392759,"revenue":2821377595.0,"operating_income":183107064.0,"net_income":279218725.0,"market_cap":4143524550,"profit_margin":9.9,"roa":3.09,"operating_margin":6.49,"gross_margin":53.24,"debt_ratio":0.1026579589410577,"total_assets":5936125170.0,"total_equity":3774332833.0,"total_debt":387465305.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q1~2025Q4"},"technical":{"analysis":"RSI(14) 28.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.20)가 시그널선(0.05)을 하회합니다(데드크로스). SMA20 12, SMA60 12 — 혼조세입니다. 볼린저밴드 11~13 (현재 위치 -14%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 29","rsi_14":28.871391076115458,"macd":-0.1962597109078157,"macd_signal":0.04852780967970932,"sma_20":12.090500000000002,"sma_60":11.971166666666667,"bb_upper":13.366579542975282,"bb_lower":10.814420457024722,"atr_14":0.4413571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 12.85x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":43,"summary":"매출 +4.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.7,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":-21.8,"unit":"%","percentile":29,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.9%","metrics":[{"name":"ROE","value":4.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.9,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.5,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":73,"summary":"유동비율 2.2x, 순차입금비율 -0.3x","metrics":[{"name":"유동비율","value":2.17,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.3,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":11.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-1.11,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.85x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +4.7%"},"profitability":{"grade":"C","reason":"ROE 4.9%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.1,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":53.24,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":6.49,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.9,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.51,"current_pbr":1.14,"per_5y_high":136.02,"per_5y_low":12.95,"per_5y_avg":74.95,"per_percentile":0.0,"pbr_5y_high":2.65,"pbr_5y_low":1.01,"pbr_5y_avg":1.91,"pbr_percentile":11.1,"per_5y_median":78.82,"pbr_5y_median":1.96,"history":[{"quarter":"2024-Q1","per":null,"pbr":1.01},{"quarter":"2024-Q2","per":105.12,"pbr":1.3},{"quarter":"2024-Q3","per":136.02,"pbr":2.27},{"quarter":"2024-Q4","per":97.1,"pbr":2.65},{"quarter":"2025-Q1","per":105.67,"pbr":2.05},{"quarter":"2025-Q2","per":60.54,"pbr":1.53},{"quarter":"2025-Q3","per":45.71,"pbr":1.96},{"quarter":"2025-Q4","per":36.51,"pbr":2.51},{"quarter":"2026-Q4","per":12.95,"pbr":1.9},{"quarter":"현재","per":12.51,"pbr":1.14}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q1","close":5.43,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q2","close":7.05,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":12.53,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":14.73,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":11.36,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8.04,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9.93,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12.92,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q4","close":10.53,"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 Defensive","industry":"EDUCATION & TRAINING SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2023-11","per":136.02,"eps":0.0921,"close":12.53,"source":"reported"},{"date":"2023-12","per":137.11,"eps":0.0921,"close":12.63,"source":"reported"},{"date":"2024-01","per":115.5,"eps":0.0921,"close":10.64,"source":"reported"},{"date":"2024-02","per":97.1,"eps":0.1517,"close":14.73,"source":"reported"},{"date":"2024-03","per":74.82,"eps":0.1517,"close":11.35,"source":"reported"},{"date":"2024-04","per":79.37,"eps":0.1517,"close":12.04,"source":"reported"},{"date":"2024-05","per":105.67,"eps":0.1075,"close":11.36,"source":"reported"},{"date":"2024-06","per":99.25,"eps":0.1075,"close":10.67,"source":"reported"},{"date":"2024-07","per":93.2,"eps":0.1075,"close":10.02,"source":"reported"},{"date":"2024-08","per":60.54,"eps":0.1328,"close":8.04,"source":"reported"},{"date":"2024-09","per":89.15,"eps":0.1328,"close":11.84,"source":"reported"},{"date":"2024-10","per":83.73,"eps":0.1328,"close":11.12,"source":"reported"},{"date":"2024-11","per":45.71,"eps":0.2173,"close":9.93,"source":"reported"},{"date":"2024-12","per":46.12,"eps":0.2173,"close":10.02,"source":"reported"},{"date":"2025-01","per":56.29,"eps":0.2173,"close":12.23,"source":"reported"},{"date":"2025-02","per":36.51,"eps":0.3539,"close":12.92,"source":"reported"},{"date":"2025-03","per":37.33,"eps":0.3539,"close":13.21,"source":"reported"},{"date":"2025-04","per":24.73,"eps":0.3539,"close":8.75,"source":"reported"},{"date":"2025-05","per":27.78,"eps":0.3539,"close":9.83,"source":"reported"},{"date":"2025-06","per":28.88,"eps":0.3539,"close":10.22,"source":"reported"},{"date":"2025-07","per":30.92,"eps":0.3539,"close":10.94,"source":"reported"},{"date":"2025-08","per":30.01,"eps":0.3539,"close":10.62,"source":"reported"},{"date":"2025-09","per":31.65,"eps":0.3539,"close":11.2,"source":"reported"},{"date":"2025-10","per":34.65,"eps":0.3539,"close":12.26,"source":"reported"},{"date":"2025-11","per":31.09,"eps":0.3539,"close":11.0,"source":"reported"},{"date":"2025-12","per":30.83,"eps":0.3539,"close":10.91,"source":"reported"},{"date":"2026-01","per":35.89,"eps":0.3539,"close":12.7,"source":"reported"},{"date":"2026-02","per":12.95,"eps":0.8131,"close":10.53,"source":"reported"},{"date":"2026-03","per":13.98,"eps":0.8131,"close":11.37,"source":"reported"},{"date":"2026-04","per":13.68,"eps":0.8131,"close":11.12,"source":"reported"},{"date":"2026-05","per":11.94,"eps":0.8131,"close":9.71,"source":"reported"},{"date":"2026-06","per":11.77,"eps":0.8131,"close":9.57,"source":"reported"},{"date":"2026-07","per":15.37,"eps":0.8131,"close":12.5,"source":"reported"},{"date":"2026-08","per":14.44,"eps":0.8131,"close":11.74,"source":"reported"},{"date":"2026-09","per":14.84,"eps":0.8131,"close":12.07,"source":"reported"},{"date":"2026-10","per":12.85,"eps":0.8131,"close":10.45,"source":"reported"}],"trailing_per_history_meta":{"avg":50.6,"std":37.03,"upper_1sd":87.63,"lower_1sd":13.57,"current":12.85,"count":36},"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"12.8배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:47:53.407717+00:00","sections":{"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q4","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q4","report_date":"2026-02-28","per":24.31,"pbr":1.962,"roe":0.048552077442079684,"dividend_yield":null,"eps":0.45,"revenue":808035040.0,"operating_income":72982958.0,"net_income":183251700.0,"market_cap":7101449000.0,"profit_margin":0.22678682350210952,"operating_margin":0.0903215261555984,"roa":0.030870592305923362,"gross_margin":0.5324487240058302,"total_equity":3774332833.0,"total_assets":5936125170.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-02-28","per":null,"pbr":null,"roe":0.03739924644209054,"dividend_yield":null,"eps":0.16584753872061883,"revenue":771741492.0,"operating_income":93313376.0,"net_income":130861982.0,"market_cap":null,"profit_margin":0.16956711976294778,"operating_margin":0.12091273692979047,"roa":0.022106274640184335,"gross_margin":0.5606654138533735,"total_equity":3499053977.0,"total_assets":5919675935.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2024-11-30","per":null,"pbr":null,"roe":0.03617880124699232,"dividend_yield":null,"eps":0.15753459540440268,"revenue":862870840.0,"operating_income":94786735.0,"net_income":124302655.0,"market_cap":null,"profit_margin":0.14405708159056574,"operating_margin":0.10985043253982253,"roa":0.022796787940665062,"gross_margin":0.5700485161834882,"total_equity":3435787000.0,"total_assets":5452639000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-08-31","per":null,"pbr":null,"roe":0.008784598773394945,"dividend_yield":null,"eps":0.039750449802568456,"revenue":576526263.0,"operating_income":13571953.0,"net_income":31365088.0,"market_cap":null,"profit_margin":0.05440357189764311,"operating_margin":0.02354091022562835,"roa":0.00548804674219409,"gross_margin":0.5485713874581981,"total_equity":3570463354.0,"total_assets":5715164151.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-05-31","per":null,"pbr":null,"roe":-0.001941024811187482,"dividend_yield":null,"eps":-0.009265573828665106,"revenue":610239000.0,"operating_income":-18565000.0,"net_income":-7311000.0,"market_cap":null,"profit_margin":-0.011980551882131428,"operating_margin":-0.03042250659167965,"roa":-0.0013285318895808465,"gross_margin":0.5204403520587835,"total_equity":3766567000.0,"total_assets":5503067000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-02-29","per":null,"pbr":null,"roe":0.006114731867854572,"dividend_yield":null,"eps":0.02923642766426964,"revenue":606446000.0,"operating_income":-18221000.0,"net_income":23069000.0,"market_cap":null,"profit_margin":0.03803966057983728,"operating_margin":-0.03004554403854589,"roa":0.003984927442501931,"gross_margin":0.5272637629731254,"total_equity":3772692000.0,"total_assets":5789064000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2023-11-30","per":null,"pbr":null,"roe":0.015346470792513282,"dividend_yield":null,"eps":0.07308766253197058,"revenue":621936457.0,"operating_income":47526809.0,"net_income":57669812.0,"market_cap":null,"profit_margin":0.09272621238217589,"operating_margin":0.07641746751629966,"roa":0.010797719870621662,"gross_margin":0.5630464303204531,"total_equity":3757855000.0,"total_assets":5340925000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-08-31","per":null,"pbr":null,"roe":0.003095028112312441,"dividend_yield":null,"eps":0.014450290356235747,"revenue":414187000.0,"operating_income":-17931000.0,"net_income":11402000.0,"market_cap":null,"profit_margin":0.027528628373174435,"operating_margin":-0.043292039585984106,"roa":0.002150169805332504,"gross_margin":0.5171070072213758,"total_equity":3683973000.0,"total_assets":5302837000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-05-31","per":null,"pbr":null,"roe":0.00752558260319631,"dividend_yield":null,"eps":0.034927349193101295,"revenue":430365989.0,"operating_income":-15896660.0,"net_income":27559421.0,"market_cap":null,"profit_margin":0.06403717232404255,"operating_margin":-0.0369375378313178,"roa":0.005592472852296158,"gross_margin":0.5291936208276905,"total_equity":3662098000.0,"total_assets":4927949000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-02-28","per":null,"pbr":null,"roe":-0.0066116387040127894,"dividend_yield":null,"eps":-0.03034789097267332,"revenue":373506000.0,"operating_income":-32329000.0,"net_income":-23946000.0,"market_cap":null,"profit_margin":-0.06411141989686912,"operating_margin":-0.08655550379378109,"roa":-0.004873687319152435,"gross_margin":0.5363394430076089,"total_equity":3621795000.0,"total_assets":4913323000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2022-11-30","per":null,"pbr":null,"roe":0.010514824704372854,"dividend_yield":null,"eps":0.048034985536050456,"revenue":411931000.0,"operating_income":29175000.0,"net_income":37902000.0,"market_cap":null,"profit_margin":0.09201055516579233,"operating_margin":0.0708249682592473,"roa":0.008271188127303234,"gross_margin":0.5888097763945903,"total_equity":3604625000.0,"total_assets":4582413000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2022-08-31","per":null,"pbr":null,"roe":-0.01234088879499251,"dividend_yield":null,"eps":-0.057077506294842074,"revenue":275440000.0,"operating_income":-66653000.0,"net_income":-45037000.0,"market_cap":null,"profit_margin":-0.16350929422015684,"operating_margin":-0.2419873656694743,"roa":-0.00955338148382976,"gross_margin":0.4934904153354633,"total_equity":3649413000.0,"total_assets":4714247000.0}],"current_price":10.175,"change_pct":-2.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":74.29},{"date":"2016-10-25","close":77.19},{"date":"2016-10-26","close":77.6},{"date":"2016-10-27","close":81.25},{"date":"2016-10-28","close":82.0},{"date":"2016-10-31","close":81.44},{"date":"2016-11-01","close":79.86},{"date":"2016-11-02","close":76.13},{"date":"2016-11-03","close":76.4},{"date":"2016-11-04","close":77.14},{"date":"2016-11-07","close":77.49},{"date":"2016-11-08","close":79.46},{"date":"2016-11-09","close":78.5},{"date":"2016-11-10","close":78.79},{"date":"2016-11-11","close":76.13},{"date":"2016-11-14","close":70.53},{"date":"2016-11-15","close":70.22},{"date":"2016-11-16","close":72.49},{"date":"2016-11-17","close":73.5},{"date":"2016-11-18","close":74.02},{"date":"2016-11-21","close":76.36},{"date":"2016-11-22","close":76.77},{"date":"2016-11-23","close":77.9},{"date":"2016-11-25","close":77.5},{"date":"2016-11-28","close":76.8},{"date":"2016-11-29","close":76.27},{"date":"2016-11-30","close":76.53},{"date":"2016-12-01","close":74.74},{"date":"2016-12-02","close":73.27},{"date":"2016-12-05","close":73.4},{"date":"2016-12-06","close":72.25},{"date":"2016-12-07","close":70.4},{"date":"2016-12-08","close":72.19},{"date":"2016-12-09","close":72.64},{"date":"2016-12-12","close":70.59},{"date":"2016-12-13","close":71.93},{"date":"2016-12-14","close":71.39},{"date":"2016-12-15","close":68.64},{"date":"2016-12-16","close":67.67},{"date":"2016-12-19","close":67.01},{"date":"2016-12-20","close":66.76},{"date":"2016-12-21","close":66.94},{"date":"2016-12-22","close":67.85},{"date":"2016-12-23","close":68.71},{"date":"2016-12-27","close":70.5},{"date":"2016-12-28","close":70.45},{"date":"2016-12-29","close":71.12},{"date":"2016-12-30","close":70.15},{"date":"2017-01-03","close":71.91},{"date":"2017-01-04","close":73.95},{"date":"2017-01-05","close":76.72},{"date":"2017-01-06","close":76.67},{"date":"2017-01-09","close":77.04},{"date":"2017-01-10","close":76.35},{"date":"2017-01-11","close":75.48},{"date":"2017-01-12","close":75.27},{"date":"2017-01-13","close":75.66},{"date":"2017-01-17","close":75.68},{"date":"2017-01-18","close":74.92},{"date":"2017-01-19","close":80.5},{"date":"2017-01-20","close":81.08},{"date":"2017-01-23","close":78.79},{"date":"2017-01-24","close":79.33},{"date":"2017-01-25","close":80.27},{"date":"2017-01-26","close":80.27},{"date":"2017-01-27","close":80.91},{"date":"2017-01-30","close":79.75},{"date":"2017-01-31","close":80.99},{"date":"2017-02-01","close":81.15},{"date":"2017-02-02","close":81.81},{"date":"2017-02-03","close":81.76},{"date":"2017-02-06","close":83.33},{"date":"2017-02-07","close":83.76},{"date":"2017-02-08","close":84.02},{"date":"2017-02-09","close":85.3},{"date":"2017-02-10","close":87.1},{"date":"2017-02-13","close":87.19},{"date":"2017-02-14","close":85.08},{"date":"2017-02-15","close":85.08},{"date":"2017-02-16","close":84.58},{"date":"2017-02-17","close":83.61},{"date":"2017-02-21","close":83.26},{"date":"2017-02-22","close":83.89},{"date":"2017-02-23","close":85.27},{"date":"2017-02-24","close":85.25},{"date":"2017-02-27","close":85.74},{"date":"2017-02-28","close":86.47},{"date":"2017-03-01","close":91.61},{"date":"2017-03-02","close":90.01},{"date":"2017-03-03","close":90.41},{"date":"2017-03-06","close":91.68},{"date":"2017-03-07","close":90.69},{"date":"2017-03-08","close":90.55},{"date":"2017-03-09","close":90.69},{"date":"2017-03-10","close":91.57},{"date":"2017-03-13","close":93.36},{"date":"2017-03-14","close":92.93},{"date":"2017-03-15","close":95.1},{"date":"2017-03-16","close":95.68},{"date":"2017-03-17","close":99.45},{"date":"2017-03-20","close":100.25},{"date":"2017-03-21","close":101.26},{"date":"2017-03-22","close":102.87},{"date":"2017-03-23","close":103.74},{"date":"2017-03-24","close":106.37},{"date":"2017-03-27","close":101.97},{"date":"2017-03-28","close":102.85},{"date":"2017-03-29","close":104.03},{"date":"2017-03-30","close":102.74},{"date":"2017-03-31","close":106.57},{"date":"2017-04-03","close":106.36},{"date":"2017-04-04","close":105.85},{"date":"2017-04-05","close":104.84},{"date":"2017-04-06","close":107.83},{"date":"2017-04-07","close":106.24},{"date":"2017-04-10","close":104.29},{"date":"2017-04-11","close":102.33},{"date":"2017-04-12","close":102.16},{"date":"2017-04-13","close":106.24},{"date":"2017-04-17","close":106.63},{"date":"2017-04-18","close":105.57},{"date":"2017-04-19","close":107.74},{"date":"2017-04-20","close":107.66},{"date":"2017-04-21","close":110.67},{"date":"2017-04-24","close":112.73},{"date":"2017-04-25","close":116.47},{"date":"2017-04-26","close":116.18},{"date":"2017-04-27","close":119.4},{"date":"2017-04-28","close":119.11},{"date":"2017-05-01","close":119.02},{"date":"2017-05-02","close":117.07},{"date":"2017-05-03","close":117.47},{"date":"2017-05-04","close":121.35},{"date":"2017-05-05","close":120.2},{"date":"2017-05-08","close":123.64},{"date":"2017-05-09","close":122.97},{"date":"2017-05-10","close":125.79},{"date":"2017-05-11","close":125.99},{"date":"2017-05-12","close":127.97},{"date":"2017-05-15","close":120.78},{"date":"2017-05-16","close":131.29},{"date":"2017-05-17","close":122.58},{"date":"2017-05-18","close":121.77},{"date":"2017-05-19","close":123.75},{"date":"2017-05-22","close":126.23},{"date":"2017-05-23","close":123.78},{"date":"2017-05-24","close":121.09},{"date":"2017-05-25","close":118.41},{"date":"2017-05-26","close":119.27},{"date":"2017-05-30","close":116.59},{"date":"2017-05-31","close":116.47},{"date":"2017-06-01","close":118.89},{"date":"2017-06-02","close":122.79},{"date":"2017-06-05","close":126.58},{"date":"2017-06-06","close":126.4},{"date":"2017-06-07","close":132.48},{"date":"2017-06-08","close":125.72},{"date":"2017-06-09","close":121.4},{"date":"2017-06-12","close":121.57},{"date":"2017-06-13","close":120.33},{"date":"2017-06-14","close":119.27},{"date":"2017-06-15","close":116.47},{"date":"2017-06-16","close":118.17},{"date":"2017-06-19","close":120.91},{"date":"2017-06-20","close":118.0},{"date":"2017-06-21","close":119.0},{"date":"2017-06-22","close":119.0},{"date":"2017-06-23","close":119.78},{"date":"2017-06-26","close":120.4},{"date":"2017-06-27","close":121.64},{"date":"2017-06-28","close":121.25},{"date":"2017-06-29","close":121.06},{"date":"2017-06-30","close":122.31},{"date":"2017-07-03","close":121.32},{"date":"2017-07-05","close":123.93},{"date":"2017-07-06","close":124.66},{"date":"2017-07-07","close":123.7},{"date":"2017-07-10","close":129.55},{"date":"2017-07-11","close":132.18},{"date":"2017-07-12","close":137.28},{"date":"2017-07-13","close":138.09},{"date":"2017-07-14","close":141.58},{"date":"2017-07-17","close":141.54},{"date":"2017-07-18","close":147.4},{"date":"2017-07-19","close":147.88},{"date":"2017-07-20","close":146.59},{"date":"2017-07-21","close":145.73},{"date":"2017-07-24","close":147.92},{"date":"2017-07-25","close":144.48},{"date":"2017-07-26","close":149.2},{"date":"2017-07-27","close":148.49},{"date":"2017-07-28","close":152.66},{"date":"2017-07-31","close":156.77},{"date":"2017-08-01","close":155.15},{"date":"2017-08-02","close":156.16},{"date":"2017-08-03","close":157.94},{"date":"2017-08-04","close":161.0},{"date":"2017-08-07","close":168.49},{"date":"2017-08-08","close":168.18},{"date":"2017-08-09","close":173.61},{"date":"2017-08-10","close":167.31},{"date":"2017-08-11","close":165.83},{"date":"2017-08-14","close":173.58},{"date":"2017-08-15","close":174.76},{"date":"2017-08-16","close":28.97},{"date":"2017-08-17","close":28.31},{"date":"2017-08-18","close":29.45},{"date":"2017-08-21","close":30.33},{"date":"2017-08-22","close":30.74},{"date":"2017-08-23","close":30.67},{"date":"2017-08-24","close":30.46},{"date":"2017-08-25","close":28.06},{"date":"2017-08-28","close":28.03},{"date":"2017-08-29","close":29.26},{"date":"2017-08-30","close":30.21},{"date":"2017-08-31","close":30.43},{"date":"2017-09-01","close":30.93},{"date":"2017-09-05","close":30.71},{"date":"2017-09-06","close":31.37},{"date":"2017-09-07","close":31.92},{"date":"2017-09-08","close":32.21},{"date":"2017-09-11","close":32.04},{"date":"2017-09-12","close":32.47},{"date":"2017-09-13","close":32.92},{"date":"2017-09-14","close":31.84},{"date":"2017-09-15","close":32.36},{"date":"2017-09-18","close":33.01},{"date":"2017-09-19","close":33.82},{"date":"2017-09-20","close":33.82},{"date":"2017-09-21","close":33.54},{"date":"2017-09-22","close":33.16},{"date":"2017-09-25","close":31.7},{"date":"2017-09-26","close":31.73},{"date":"2017-09-27","close":33.21},{"date":"2017-09-28","close":33.61},{"date":"2017-09-29","close":33.71},{"date":"2017-10-02","close":33.91},{"date":"2017-10-03","close":34.19},{"date":"2017-10-04","close":34.16},{"date":"2017-10-05","close":33.87},{"date":"2017-10-06","close":33.95},{"date":"2017-10-09","close":34.33},{"date":"2017-10-10","close":34.88},{"date":"2017-10-11","close":34.79},{"date":"2017-10-12","close":34.78},{"date":"2017-10-13","close":35.2},{"date":"2017-10-16","close":36.1},{"date":"2017-10-17","close":35.07},{"date":"2017-10-18","close":35.24},{"date":"2017-10-19","close":33.92},{"date":"2017-10-20","close":34.91},{"date":"2017-10-23","close":33.65},{"date":"2017-10-24","close":33.97},{"date":"2017-10-25","close":32.37},{"date":"2017-10-26","close":27.73},{"date":"2017-10-27","close":28.01},{"date":"2017-10-30","close":27.18},{"date":"2017-10-31","close":27.5},{"date":"2017-11-01","close":27.04},{"date":"2017-11-02","close":27.4},{"date":"2017-11-03","close":28.51},{"date":"2017-11-06","close":30.14},{"date":"2017-11-07","close":30.36},{"date":"2017-11-08","close":30.36},{"date":"2017-11-09","close":30.6},{"date":"2017-11-10","close":29.4},{"date":"2017-11-13","close":29.56},{"date":"2017-11-14","close":28.76},{"date":"2017-11-15","close":29.12},{"date":"2017-11-16","close":29.38},{"date":"2017-11-17","close":29.76},{"date":"2017-11-20","close":28.25},{"date":"2017-11-21","close":27.89},{"date":"2017-11-22","close":27.8},{"date":"2017-11-24","close":27.64},{"date":"2017-11-27","close":27.54},{"date":"2017-11-28","close":28.32},{"date":"2017-11-29","close":27.29},{"date":"2017-11-30","close":27.88},{"date":"2017-12-01","close":27.99},{"date":"2017-12-04","close":27.33},{"date":"2017-12-05","close":27.78},{"date":"2017-12-06","close":29.07},{"date":"2017-12-07","close":29.75},{"date":"2017-12-08","close":29.04},{"date":"2017-12-11","close":30.32},{"date":"2017-12-12","close":29.34},{"date":"2017-12-13","close":28.99},{"date":"2017-12-14","close":29.25},{"date":"2017-12-15","close":29.64},{"date":"2017-12-18","close":29.97},{"date":"2017-12-19","close":28.86},{"date":"2017-12-20","close":29.23},{"date":"2017-12-21","close":29.29},{"date":"2017-12-22","close":29.4},{"date":"2017-12-26","close":29.43},{"date":"2017-12-27","close":29.87},{"date":"2017-12-28","close":29.13},{"date":"2017-12-29","close":29.71},{"date":"2018-01-02","close":30.27},{"date":"2018-01-03","close":31.84},{"date":"2018-01-04","close":32.57},{"date":"2018-01-05","close":32.62},{"date":"2018-01-08","close":32.61},{"date":"2018-01-09","close":33.19},{"date":"2018-01-10","close":33.26},{"date":"2018-01-11","close":32.4},{"date":"2018-01-12","close":31.08},{"date":"2018-01-16","close":28.36},{"date":"2018-01-17","close":29.72},{"date":"2018-01-18","close":29.73},{"date":"2018-01-19","close":28.99},{"date":"2018-01-22","close":28.66},{"date":"2018-01-23","close":27.91},{"date":"2018-01-24","close":28.51},{"date":"2018-01-25","close":33.56},{"date":"2018-01-26","close":34.0},{"date":"2018-01-29","close":32.75},{"date":"2018-01-30","close":32.45},{"date":"2018-01-31","close":32.57},{"date":"2018-02-01","close":32.2},{"date":"2018-02-02","close":31.52},{"date":"2018-02-05","close":31.67},{"date":"2018-02-06","close":31.79},{"date":"2018-02-07","close":31.92},{"date":"2018-02-08","close":28.67},{"date":"2018-02-09","close":30.46},{"date":"2018-02-12","close":31.09},{"date":"2018-02-13","close":32.46},{"date":"2018-02-14","close":33.31},{"date":"2018-02-15","close":35.15},{"date":"2018-02-16","close":35.72},{"date":"2018-02-20","close":36.08},{"date":"2018-02-21","close":35.45},{"date":"2018-02-22","close":36.75},{"date":"2018-02-23","close":38.85},{"date":"2018-02-26","close":36.81},{"date":"2018-02-27","close":36.7},{"date":"2018-02-28","close":37.76},{"date":"2018-03-01","close":35.67},{"date":"2018-03-02","close":36.1},{"date":"2018-03-05","close":36.01},{"date":"2018-03-06","close":36.07},{"date":"2018-03-07","close":36.5},{"date":"2018-03-08","close":37.44},{"date":"2018-03-09","close":39.0},{"date":"2018-03-12","close":38.58},{"date":"2018-03-13","close":38.0},{"date":"2018-03-14","close":38.71},{"date":"2018-03-15","close":38.97},{"date":"2018-03-16","close":38.32},{"date":"2018-03-19","close":38.97},{"date":"2018-03-20","close":41.23},{"date":"2018-03-21","close":39.37},{"date":"2018-03-22","close":37.74},{"date":"2018-03-23","close":36.93},{"date":"2018-03-26","close":37.39},{"date":"2018-03-27","close":37.09},{"date":"2018-03-28","close":36.88},{"date":"2018-03-29","close":37.09},{"date":"2018-04-02","close":35.54},{"date":"2018-04-03","close":34.97},{"date":"2018-04-04","close":35.03},{"date":"2018-04-05","close":35.27},{"date":"2018-04-06","close":34.92},{"date":"2018-04-09","close":36.18},{"date":"2018-04-10","close":36.87},{"date":"2018-04-11","close":37.21},{"date":"2018-04-12","close":37.88},{"date":"2018-04-13","close":36.32},{"date":"2018-04-16","close":35.84},{"date":"2018-04-17","close":36.21},{"date":"2018-04-18","close":36.57},{"date":"2018-04-19","close":37.13},{"date":"2018-04-20","close":36.92},{"date":"2018-04-23","close":35.7},{"date":"2018-04-24","close":36.91},{"date":"2018-04-25","close":35.43},{"date":"2018-04-26","close":36.66},{"date":"2018-04-27","close":35.9},{"date":"2018-04-30","close":36.42},{"date":"2018-05-01","close":36.55},{"date":"2018-05-02","close":36.18},{"date":"2018-05-03","close":37.22},{"date":"2018-05-04","close":37.26},{"date":"2018-05-07","close":38.65},{"date":"2018-05-08","close":39.35},{"date":"2018-05-09","close":40.0},{"date":"2018-05-10","close":42.0},{"date":"2018-05-11","close":41.1},{"date":"2018-05-14","close":40.62},{"date":"2018-05-15","close":40.72},{"date":"2018-05-16","close":40.9},{"date":"2018-05-17","close":40.93},{"date":"2018-05-18","close":41.47},{"date":"2018-05-21","close":42.6},{"date":"2018-05-22","close":42.63},{"date":"2018-05-23","close":43.73},{"date":"2018-05-24","close":43.24},{"date":"2018-05-25","close":42.97},{"date":"2018-05-29","close":42.66},{"date":"2018-05-30","close":42.45},{"date":"2018-05-31","close":42.46},{"date":"2018-06-01","close":42.84},{"date":"2018-06-04","close":41.79},{"date":"2018-06-05","close":43.7},{"date":"2018-06-06","close":44.82},{"date":"2018-06-07","close":44.69},{"date":"2018-06-08","close":46.8},{"date":"2018-06-11","close":45.87},{"date":"2018-06-12","close":45.65},{"date":"2018-06-13","close":41.11},{"date":"2018-06-14","close":40.48},{"date":"2018-06-15","close":38.74},{"date":"2018-06-18","close":40.18},{"date":"2018-06-19","close":40.22},{"date":"2018-06-20","close":39.78},{"date":"2018-06-21","close":39.37},{"date":"2018-06-22","close":39.24},{"date":"2018-06-25","close":37.15},{"date":"2018-06-26","close":37.48},{"date":"2018-06-27","close":36.54},{"date":"2018-06-28","close":37.66},{"date":"2018-06-29","close":36.8},{"date":"2018-07-02","close":37.94},{"date":"2018-07-03","close":38.86},{"date":"2018-07-05","close":37.02},{"date":"2018-07-06","close":38.11},{"date":"2018-07-09","close":38.61},{"date":"2018-07-10","close":37.83},{"date":"2018-07-11","close":37.76},{"date":"2018-07-12","close":39.06},{"date":"2018-07-13","close":38.6},{"date":"2018-07-16","close":38.51},{"date":"2018-07-17","close":38.9},{"date":"2018-07-18","close":41.15},{"date":"2018-07-19","close":40.8},{"date":"2018-07-20","close":40.27},{"date":"2018-07-23","close":39.76},{"date":"2018-07-24","close":39.79},{"date":"2018-07-25","close":40.82},{"date":"2018-07-26","close":35.89},{"date":"2018-07-27","close":34.42},{"date":"2018-07-30","close":32.69},{"date":"2018-07-31","close":31.99},{"date":"2018-08-01","close":32.94},{"date":"2018-08-02","close":32.98},{"date":"2018-08-03","close":32.45},{"date":"2018-08-06","close":32.58},{"date":"2018-08-07","close":34.02},{"date":"2018-08-08","close":33.84},{"date":"2018-08-09","close":34.78},{"date":"2018-08-10","close":34.6},{"date":"2018-08-13","close":33.77},{"date":"2018-08-14","close":33.42},{"date":"2018-08-15","close":31.9},{"date":"2018-08-16","close":32.57},{"date":"2018-08-17","close":31.12},{"date":"2018-08-20","close":32.64},{"date":"2018-08-21","close":30.95},{"date":"2018-08-22","close":31.8},{"date":"2018-08-23","close":30.04},{"date":"2018-08-24","close":29.76},{"date":"2018-08-27","close":30.46},{"date":"2018-08-28","close":29.98},{"date":"2018-08-29","close":30.69},{"date":"2018-08-30","close":29.65},{"date":"2018-08-31","close":29.6},{"date":"2018-09-04","close":29.26},{"date":"2018-09-05","close":27.64},{"date":"2018-09-06","close":26.89},{"date":"2018-09-07","close":27.07},{"date":"2018-09-10","close":26.36},{"date":"2018-09-11","close":26.69},{"date":"2018-09-12","close":26.1},{"date":"2018-09-13","close":25.19},{"date":"2018-09-14","close":25.47},{"date":"2018-09-17","close":24.99},{"date":"2018-09-18","close":25.04},{"date":"2018-09-19","close":25.55},{"date":"2018-09-20","close":26.04},{"date":"2018-09-21","close":26.98},{"date":"2018-09-24","close":26.35},{"date":"2018-09-25","close":26.72},{"date":"2018-09-26","close":26.62},{"date":"2018-09-27","close":25.67},{"date":"2018-09-28","close":25.71},{"date":"2018-10-01","close":25.58},{"date":"2018-10-02","close":24.98},{"date":"2018-10-03","close":24.92},{"date":"2018-10-04","close":23.94},{"date":"2018-10-05","close":23.39},{"date":"2018-10-08","close":22.74},{"date":"2018-10-09","close":23.25},{"date":"2018-10-10","close":22.0},{"date":"2018-10-11","close":21.48},{"date":"2018-10-12","close":22.84},{"date":"2018-10-15","close":23.12},{"date":"2018-10-16","close":24.18},{"date":"2018-10-17","close":23.66},{"date":"2018-10-18","close":22.93},{"date":"2018-10-19","close":23.5},{"date":"2018-10-22","close":24.36},{"date":"2018-10-23","close":23.11},{"date":"2018-10-24","close":22.74},{"date":"2018-10-25","close":25.98},{"date":"2018-10-26","close":27.9},{"date":"2018-10-29","close":26.69},{"date":"2018-10-30","close":27.59},{"date":"2018-10-31","close":28.98},{"date":"2018-11-01","close":30.2},{"date":"2018-11-02","close":29.23},{"date":"2018-11-05","close":28.99},{"date":"2018-11-06","close":29.01},{"date":"2018-11-07","close":29.41},{"date":"2018-11-08","close":28.72},{"date":"2018-11-09","close":27.27},{"date":"2018-11-12","close":27.09},{"date":"2018-11-13","close":28.5},{"date":"2018-11-14","close":28.5},{"date":"2018-11-15","close":29.1},{"date":"2018-11-16","close":28.36},{"date":"2018-11-19","close":27.56},{"date":"2018-11-20","close":26.96},{"date":"2018-11-21","close":28.26},{"date":"2018-11-23","close":27.01},{"date":"2018-11-26","close":28.45},{"date":"2018-11-27","close":28.1},{"date":"2018-11-28","close":28.15},{"date":"2018-11-29","close":27.6},{"date":"2018-11-30","close":28.07},{"date":"2018-12-03","close":29.45},{"date":"2018-12-04","close":28.4},{"date":"2018-12-06","close":28.89},{"date":"2018-12-07","close":27.63},{"date":"2018-12-10","close":26.9},{"date":"2018-12-11","close":26.8},{"date":"2018-12-12","close":28.12},{"date":"2018-12-13","close":27.07},{"date":"2018-12-14","close":27.05},{"date":"2018-12-17","close":27.1},{"date":"2018-12-18","close":26.66},{"date":"2018-12-19","close":27.03},{"date":"2018-12-20","close":27.0},{"date":"2018-12-21","close":26.48},{"date":"2018-12-24","close":25.78},{"date":"2018-12-26","close":26.61},{"date":"2018-12-27","close":26.28},{"date":"2018-12-28","close":26.78},{"date":"2018-12-31","close":26.68},{"date":"2019-01-02","close":25.99},{"date":"2019-01-03","close":24.73},{"date":"2019-01-04","close":26.52},{"date":"2019-01-07","close":26.86},{"date":"2019-01-08","close":27.46},{"date":"2019-01-09","close":28.95},{"date":"2019-01-10","close":29.02},{"date":"2019-01-11","close":29.23},{"date":"2019-01-14","close":29.21},{"date":"2019-01-15","close":30.26},{"date":"2019-01-16","close":29.97},{"date":"2019-01-17","close":29.76},{"date":"2019-01-18","close":30.19},{"date":"2019-01-22","close":31.2},{"date":"2019-01-23","close":31.22},{"date":"2019-01-24","close":29.81},{"date":"2019-01-25","close":30.6},{"date":"2019-01-28","close":29.93},{"date":"2019-01-29","close":30.54},{"date":"2019-01-30","close":30.21},{"date":"2019-01-31","close":31.03},{"date":"2019-02-01","close":31.06},{"date":"2019-02-04","close":31.26},{"date":"2019-02-05","close":31.7},{"date":"2019-02-06","close":31.84},{"date":"2019-02-07","close":30.9},{"date":"2019-02-08","close":31.68},{"date":"2019-02-11","close":32.92},{"date":"2019-02-12","close":32.91},{"date":"2019-02-13","close":33.29},{"date":"2019-02-14","close":32.74},{"date":"2019-02-15","close":32.58},{"date":"2019-02-19","close":31.95},{"date":"2019-02-20","close":32.57},{"date":"2019-02-21","close":32.88},{"date":"2019-02-22","close":33.97},{"date":"2019-02-25","close":35.53},{"date":"2019-02-26","close":35.43},{"date":"2019-02-27","close":35.52},{"date":"2019-02-28","close":35.6},{"date":"2019-03-01","close":35.5},{"date":"2019-03-04","close":36.3},{"date":"2019-03-05","close":36.06},{"date":"2019-03-06","close":35.55},{"date":"2019-03-07","close":34.64},{"date":"2019-03-08","close":34.75},{"date":"2019-03-11","close":36.06},{"date":"2019-03-12","close":33.68},{"date":"2019-03-13","close":34.19},{"date":"2019-03-14","close":32.99},{"date":"2019-03-15","close":34.03},{"date":"2019-03-18","close":34.5},{"date":"2019-03-19","close":35.51},{"date":"2019-03-20","close":36.21},{"date":"2019-03-21","close":35.66},{"date":"2019-03-22","close":34.82},{"date":"2019-03-25","close":35.82},{"date":"2019-03-26","close":35.99},{"date":"2019-03-27","close":35.53},{"date":"2019-03-28","close":35.72},{"date":"2019-03-29","close":36.08},{"date":"2019-04-01","close":36.03},{"date":"2019-04-02","close":36.37},{"date":"2019-04-03","close":36.71},{"date":"2019-04-04","close":37.2},{"date":"2019-04-05","close":36.97},{"date":"2019-04-08","close":36.66},{"date":"2019-04-09","close":36.92},{"date":"2019-04-10","close":36.84},{"date":"2019-04-11","close":36.86},{"date":"2019-04-12","close":37.14},{"date":"2019-04-15","close":35.3},{"date":"2019-04-16","close":34.86},{"date":"2019-04-17","close":34.64},{"date":"2019-04-18","close":34.08},{"date":"2019-04-22","close":34.24},{"date":"2019-04-23","close":34.98},{"date":"2019-04-24","close":34.42},{"date":"2019-04-25","close":36.17},{"date":"2019-04-26","close":38.6},{"date":"2019-04-29","close":38.67},{"date":"2019-04-30","close":38.47},{"date":"2019-05-01","close":38.18},{"date":"2019-05-02","close":39.05},{"date":"2019-05-03","close":38.97},{"date":"2019-05-06","close":37.58},{"date":"2019-05-07","close":36.51},{"date":"2019-05-08","close":36.65},{"date":"2019-05-09","close":36.2},{"date":"2019-05-10","close":35.58},{"date":"2019-05-13","close":33.56},{"date":"2019-05-14","close":34.98},{"date":"2019-05-15","close":35.54},{"date":"2019-05-16","close":35.9},{"date":"2019-05-17","close":35.25},{"date":"2019-05-20","close":34.56},{"date":"2019-05-21","close":34.87},{"date":"2019-05-22","close":34.1},{"date":"2019-05-23","close":33.75},{"date":"2019-05-24","close":33.98},{"date":"2019-05-28","close":34.37},{"date":"2019-05-29","close":34.0},{"date":"2019-05-30","close":34.32},{"date":"2019-05-31","close":34.41},{"date":"2019-06-03","close":35.52},{"date":"2019-06-04","close":36.46},{"date":"2019-06-05","close":35.3},{"date":"2019-06-06","close":34.37},{"date":"2019-06-07","close":35.26},{"date":"2019-06-10","close":35.67},{"date":"2019-06-11","close":37.0},{"date":"2019-06-12","close":36.42},{"date":"2019-06-13","close":36.33},{"date":"2019-06-14","close":36.72},{"date":"2019-06-17","close":36.73},{"date":"2019-06-18","close":37.3},{"date":"2019-06-19","close":38.11},{"date":"2019-06-20","close":37.98},{"date":"2019-06-21","close":37.68},{"date":"2019-06-24","close":36.42},{"date":"2019-06-25","close":36.35},{"date":"2019-06-26","close":37.5},{"date":"2019-06-27","close":38.09},{"date":"2019-06-28","close":38.1},{"date":"2019-07-01","close":39.3},{"date":"2019-07-02","close":39.56},{"date":"2019-07-03","close":38.5},{"date":"2019-07-05","close":38.25},{"date":"2019-07-08","close":36.8},{"date":"2019-07-09","close":37.0},{"date":"2019-07-10","close":36.49},{"date":"2019-07-11","close":35.99},{"date":"2019-07-12","close":35.9},{"date":"2019-07-15","close":37.2},{"date":"2019-07-16","close":37.3},{"date":"2019-07-17","close":36.99},{"date":"2019-07-18","close":36.42},{"date":"2019-07-19","close":36.18},{"date":"2019-07-22","close":36.26},{"date":"2019-07-23","close":37.23},{"date":"2019-07-24","close":37.51},{"date":"2019-07-25","close":33.24},{"date":"2019-07-26","close":32.77},{"date":"2019-07-29","close":32.06},{"date":"2019-07-30","close":32.16},{"date":"2019-07-31","close":32.2},{"date":"2019-08-01","close":32.39},{"date":"2019-08-02","close":32.55},{"date":"2019-08-05","close":30.98},{"date":"2019-08-06","close":31.39},{"date":"2019-08-07","close":31.73},{"date":"2019-08-08","close":32.2},{"date":"2019-08-09","close":32.2},{"date":"2019-08-12","close":32.28},{"date":"2019-08-13","close":32.35},{"date":"2019-08-14","close":31.77},{"date":"2019-08-15","close":31.84},{"date":"2019-08-16","close":32.88},{"date":"2019-08-19","close":33.48},{"date":"2019-08-20","close":33.52},{"date":"2019-08-21","close":34.21},{"date":"2019-08-22","close":34.23},{"date":"2019-08-23","close":33.95},{"date":"2019-08-26","close":34.05},{"date":"2019-08-27","close":35.09},{"date":"2019-08-28","close":35.5},{"date":"2019-08-29","close":35.83},{"date":"2019-08-30","close":35.63},{"date":"2019-09-03","close":34.81},{"date":"2019-09-04","close":34.53},{"date":"2019-09-05","close":35.7},{"date":"2019-09-06","close":35.6},{"date":"2019-09-09","close":35.56},{"date":"2019-09-10","close":33.91},{"date":"2019-09-11","close":34.37},{"date":"2019-09-12","close":34.76},{"date":"2019-09-13","close":35.26},{"date":"2019-09-16","close":35.0},{"date":"2019-09-17","close":35.99},{"date":"2019-09-18","close":35.84},{"date":"2019-09-19","close":36.04},{"date":"2019-09-20","close":36.29},{"date":"2019-09-23","close":36.02},{"date":"2019-09-24","close":35.02},{"date":"2019-09-25","close":35.11},{"date":"2019-09-26","close":35.34},{"date":"2019-09-27","close":33.77},{"date":"2019-09-30","close":34.24},{"date":"2019-10-01","close":33.85},{"date":"2019-10-02","close":33.71},{"date":"2019-10-03","close":36.39},{"date":"2019-10-04","close":37.7},{"date":"2019-10-07","close":37.71},{"date":"2019-10-08","close":36.58},{"date":"2019-10-09","close":37.0},{"date":"2019-10-10","close":37.35},{"date":"2019-10-11","close":37.88},{"date":"2019-10-14","close":38.12},{"date":"2019-10-15","close":39.47},{"date":"2019-10-16","close":40.0},{"date":"2019-10-17","close":39.28},{"date":"2019-10-18","close":38.96},{"date":"2019-10-21","close":39.22},{"date":"2019-10-22","close":38.06},{"date":"2019-10-23","close":37.79},{"date":"2019-10-24","close":42.72},{"date":"2019-10-25","close":43.1},{"date":"2019-10-28","close":41.85},{"date":"2019-10-29","close":42.04},{"date":"2019-10-30","close":42.91},{"date":"2019-10-31","close":42.81},{"date":"2019-11-01","close":42.75},{"date":"2019-11-04","close":43.07},{"date":"2019-11-05","close":43.33},{"date":"2019-11-06","close":43.68},{"date":"2019-11-07","close":44.0},{"date":"2019-11-08","close":44.59},{"date":"2019-11-11","close":44.33},{"date":"2019-11-12","close":43.94},{"date":"2019-11-13","close":44.17},{"date":"2019-11-14","close":44.15},{"date":"2019-11-15","close":44.44},{"date":"2019-11-18","close":44.34},{"date":"2019-11-19","close":44.38},{"date":"2019-11-20","close":43.82},{"date":"2019-11-21","close":43.7},{"date":"2019-11-22","close":43.45},{"date":"2019-11-25","close":43.89},{"date":"2019-11-26","close":43.93},{"date":"2019-11-27","close":45.2},{"date":"2019-11-29","close":44.26},{"date":"2019-12-02","close":44.69},{"date":"2019-12-03","close":44.85},{"date":"2019-12-04","close":44.24},{"date":"2019-12-05","close":45.37},{"date":"2019-12-06","close":46.11},{"date":"2019-12-09","close":45.47},{"date":"2019-12-10","close":45.27},{"date":"2019-12-11","close":45.34},{"date":"2019-12-12","close":45.4},{"date":"2019-12-13","close":45.52},{"date":"2019-12-16","close":46.0},{"date":"2019-12-17","close":46.64},{"date":"2019-12-18","close":47.72},{"date":"2019-12-19","close":47.2},{"date":"2019-12-20","close":47.31},{"date":"2019-12-23","close":47.54},{"date":"2019-12-24","close":47.58},{"date":"2019-12-26","close":48.49},{"date":"2019-12-27","close":48.38},{"date":"2019-12-30","close":48.32},{"date":"2019-12-31","close":48.2},{"date":"2020-01-02","close":49.43},{"date":"2020-01-03","close":49.06},{"date":"2020-01-06","close":50.12},{"date":"2020-01-07","close":51.31},{"date":"2020-01-08","close":51.67},{"date":"2020-01-09","close":53.61},{"date":"2020-01-10","close":53.9},{"date":"2020-01-13","close":55.1},{"date":"2020-01-14","close":55.67},{"date":"2020-01-15","close":56.54},{"date":"2020-01-16","close":56.13},{"date":"2020-01-17","close":54.02},{"date":"2020-01-21","close":51.95},{"date":"2020-01-22","close":49.4},{"date":"2020-01-23","close":48.43},{"date":"2020-01-24","close":46.68},{"date":"2020-01-27","close":47.43},{"date":"2020-01-28","close":49.96},{"date":"2020-01-29","close":49.79},{"date":"2020-01-30","close":48.48},{"date":"2020-01-31","close":49.9},{"date":"2020-02-03","close":55.29},{"date":"2020-02-04","close":56.05},{"date":"2020-02-05","close":54.08},{"date":"2020-02-06","close":55.02},{"date":"2020-02-07","close":56.01},{"date":"2020-02-10","close":57.9},{"date":"2020-02-11","close":58.19},{"date":"2020-02-12","close":59.18},{"date":"2020-02-13","close":58.78},{"date":"2020-02-14","close":59.12},{"date":"2020-02-18","close":57.96},{"date":"2020-02-19","close":59.4},{"date":"2020-02-20","close":58.46},{"date":"2020-02-21","close":59.47},{"date":"2020-02-24","close":57.59},{"date":"2020-02-25","close":56.58},{"date":"2020-02-26","close":56.3},{"date":"2020-02-27","close":55.16},{"date":"2020-02-28","close":54.39},{"date":"2020-03-02","close":58.0},{"date":"2020-03-03","close":58.31},{"date":"2020-03-04","close":57.7},{"date":"2020-03-05","close":58.49},{"date":"2020-03-06","close":56.49},{"date":"2020-03-09","close":54.67},{"date":"2020-03-10","close":54.24},{"date":"2020-03-11","close":53.66},{"date":"2020-03-12","close":51.01},{"date":"2020-03-13","close":52.59},{"date":"2020-03-16","close":48.41},{"date":"2020-03-17","close":51.82},{"date":"2020-03-18","close":49.62},{"date":"2020-03-19","close":48.08},{"date":"2020-03-20","close":48.36},{"date":"2020-03-23","close":47.0},{"date":"2020-03-24","close":52.96},{"date":"2020-03-25","close":55.61},{"date":"2020-03-26","close":55.73},{"date":"2020-03-27","close":53.44},{"date":"2020-03-30","close":52.0},{"date":"2020-03-31","close":53.26},{"date":"2020-04-01","close":51.57},{"date":"2020-04-02","close":50.68},{"date":"2020-04-03","close":50.65},{"date":"2020-04-06","close":53.76},{"date":"2020-04-07","close":55.82},{"date":"2020-04-08","close":52.06},{"date":"2020-04-09","close":50.82},{"date":"2020-04-13","close":51.8},{"date":"2020-04-14","close":52.44},{"date":"2020-04-15","close":52.19},{"date":"2020-04-16","close":50.24},{"date":"2020-04-17","close":51.66},{"date":"2020-04-20","close":50.01},{"date":"2020-04-21","close":50.96},{"date":"2020-04-22","close":50.72},{"date":"2020-04-23","close":49.79},{"date":"2020-04-24","close":47.39},{"date":"2020-04-27","close":51.4},{"date":"2020-04-28","close":51.84},{"date":"2020-04-29","close":55.26},{"date":"2020-04-30","close":54.19},{"date":"2020-05-01","close":49.9},{"date":"2020-05-04","close":49.59},{"date":"2020-05-05","close":52.09},{"date":"2020-05-06","close":51.69},{"date":"2020-05-07","close":53.19},{"date":"2020-05-08","close":54.8},{"date":"2020-05-11","close":54.13},{"date":"2020-05-12","close":54.17},{"date":"2020-05-13","close":54.39},{"date":"2020-05-14","close":53.77},{"date":"2020-05-15","close":54.0},{"date":"2020-05-18","close":55.01},{"date":"2020-05-19","close":55.94},{"date":"2020-05-20","close":54.6},{"date":"2020-05-21","close":54.66},{"date":"2020-05-22","close":53.3},{"date":"2020-05-26","close":57.32},{"date":"2020-05-27","close":55.98},{"date":"2020-05-28","close":55.54},{"date":"2020-05-29","close":56.46},{"date":"2020-06-01","close":61.03},{"date":"2020-06-02","close":61.79},{"date":"2020-06-03","close":64.39},{"date":"2020-06-04","close":63.26},{"date":"2020-06-05","close":65.84},{"date":"2020-06-08","close":65.85},{"date":"2020-06-09","close":65.58},{"date":"2020-06-10","close":65.54},{"date":"2020-06-11","close":63.04},{"date":"2020-06-12","close":63.71},{"date":"2020-06-15","close":64.84},{"date":"2020-06-16","close":62.42},{"date":"2020-06-17","close":64.16},{"date":"2020-06-18","close":64.58},{"date":"2020-06-19","close":67.05},{"date":"2020-06-22","close":66.76},{"date":"2020-06-23","close":67.6},{"date":"2020-06-24","close":67.55},{"date":"2020-06-25","close":67.93},{"date":"2020-06-26","close":68.33},{"date":"2020-06-29","close":67.44},{"date":"2020-06-30","close":68.38},{"date":"2020-07-01","close":69.95},{"date":"2020-07-02","close":72.93},{"date":"2020-07-06","close":74.15},{"date":"2020-07-07","close":70.85},{"date":"2020-07-08","close":73.09},{"date":"2020-07-09","close":76.39},{"date":"2020-07-10","close":73.56},{"date":"2020-07-13","close":73.18},{"date":"2020-07-14","close":71.95},{"date":"2020-07-15","close":74.05},{"date":"2020-07-16","close":72.64},{"date":"2020-07-17","close":73.76},{"date":"2020-07-20","close":77.04},{"date":"2020-07-21","close":78.45},{"date":"2020-07-22","close":78.31},{"date":"2020-07-23","close":74.31},{"date":"2020-07-24","close":75.74},{"date":"2020-07-27","close":78.5},{"date":"2020-07-28","close":78.69},{"date":"2020-07-29","close":78.47},{"date":"2020-07-30","close":78.0},{"date":"2020-07-31","close":78.17},{"date":"2020-08-03","close":80.97},{"date":"2020-08-04","close":78.84},{"date":"2020-08-05","close":82.02},{"date":"2020-08-06","close":81.3},{"date":"2020-08-07","close":76.58},{"date":"2020-08-10","close":74.0},{"date":"2020-08-11","close":74.89},{"date":"2020-08-12","close":75.57},{"date":"2020-08-13","close":77.11},{"date":"2020-08-14","close":73.58},{"date":"2020-08-17","close":76.6},{"date":"2020-08-18","close":77.62},{"date":"2020-08-19","close":74.09},{"date":"2020-08-20","close":72.98},{"date":"2020-08-21","close":74.09},{"date":"2020-08-24","close":74.56},{"date":"2020-08-25","close":76.62},{"date":"2020-08-26","close":76.78},{"date":"2020-08-27","close":76.43},{"date":"2020-08-28","close":76.93},{"date":"2020-08-31","close":73.81},{"date":"2020-09-01","close":78.2},{"date":"2020-09-02","close":79.81},{"date":"2020-09-03","close":75.83},{"date":"2020-09-04","close":75.13},{"date":"2020-09-08","close":72.65},{"date":"2020-09-09","close":74.28},{"date":"2020-09-10","close":71.82},{"date":"2020-09-11","close":72.98},{"date":"2020-09-14","close":75.05},{"date":"2020-09-15","close":75.44},{"date":"2020-09-16","close":75.25},{"date":"2020-09-17","close":75.74},{"date":"2020-09-18","close":75.67},{"date":"2020-09-21","close":73.05},{"date":"2020-09-22","close":73.71},{"date":"2020-09-23","close":73.82},{"date":"2020-09-24","close":72.78},{"date":"2020-09-25","close":72.08},{"date":"2020-09-28","close":74.28},{"date":"2020-09-29","close":74.73},{"date":"2020-09-30","close":76.04},{"date":"2020-10-01","close":76.74},{"date":"2020-10-02","close":75.67},{"date":"2020-10-05","close":76.43},{"date":"2020-10-06","close":76.93},{"date":"2020-10-07","close":79.76},{"date":"2020-10-08","close":78.58},{"date":"2020-10-09","close":79.38},{"date":"2020-10-12","close":79.11},{"date":"2020-10-13","close":79.57},{"date":"2020-10-14","close":80.26},{"date":"2020-10-15","close":80.01},{"date":"2020-10-16","close":79.73},{"date":"2020-10-19","close":78.32},{"date":"2020-10-20","close":80.32},{"date":"2020-10-21","close":74.92},{"date":"2020-10-22","close":66.34},{"date":"2020-10-23","close":70.31},{"date":"2020-10-26","close":69.4},{"date":"2020-10-27","close":66.56},{"date":"2020-10-28","close":66.52},{"date":"2020-10-29","close":67.01},{"date":"2020-10-30","close":66.46},{"date":"2020-11-02","close":66.34},{"date":"2020-11-03","close":66.86},{"date":"2020-11-04","close":70.97},{"date":"2020-11-05","close":70.98},{"date":"2020-11-06","close":71.23},{"date":"2020-11-09","close":71.32},{"date":"2020-11-10","close":70.06},{"date":"2020-11-11","close":69.11},{"date":"2020-11-12","close":71.88},{"date":"2020-11-13","close":74.59},{"date":"2020-11-16","close":75.18},{"date":"2020-11-17","close":74.01},{"date":"2020-11-18","close":73.73},{"date":"2020-11-19","close":74.75},{"date":"2020-11-20","close":74.44},{"date":"2020-11-23","close":73.36},{"date":"2020-11-24","close":73.8},{"date":"2020-11-25","close":73.85},{"date":"2020-11-27","close":73.11},{"date":"2020-11-30","close":70.06},{"date":"2020-12-01","close":71.11},{"date":"2020-12-02","close":70.01},{"date":"2020-12-03","close":70.39},{"date":"2020-12-04","close":71.21},{"date":"2020-12-07","close":71.13},{"date":"2020-12-08","close":69.04},{"date":"2020-12-09","close":67.84},{"date":"2020-12-10","close":68.52},{"date":"2020-12-11","close":67.44},{"date":"2020-12-14","close":67.99},{"date":"2020-12-15","close":69.13},{"date":"2020-12-16","close":69.71},{"date":"2020-12-17","close":69.26},{"date":"2020-12-18","close":70.01},{"date":"2020-12-21","close":69.67},{"date":"2020-12-22","close":68.89},{"date":"2020-12-23","close":68.86},{"date":"2020-12-24","close":69.71},{"date":"2020-12-28","close":68.0},{"date":"2020-12-29","close":68.6},{"date":"2020-12-30","close":71.76},{"date":"2020-12-31","close":71.51},{"date":"2021-01-04","close":69.22},{"date":"2021-01-05","close":68.88},{"date":"2021-01-06","close":66.78},{"date":"2021-01-07","close":65.11},{"date":"2021-01-08","close":67.82},{"date":"2021-01-11","close":66.51},{"date":"2021-01-12","close":65.51},{"date":"2021-01-13","close":65.81},{"date":"2021-01-14","close":65.1},{"date":"2021-01-15","close":65.6},{"date":"2021-01-19","close":68.33},{"date":"2021-01-20","close":67.74},{"date":"2021-01-21","close":78.04},{"date":"2021-01-22","close":76.0},{"date":"2021-01-25","close":78.65},{"date":"2021-01-26","close":78.8},{"date":"2021-01-27","close":78.38},{"date":"2021-01-28","close":75.14},{"date":"2021-01-29","close":76.88},{"date":"2021-02-01","close":76.6},{"date":"2021-02-02","close":81.17},{"date":"2021-02-03","close":78.59},{"date":"2021-02-04","close":79.4},{"date":"2021-02-05","close":80.37},{"date":"2021-02-08","close":79.92},{"date":"2021-02-09","close":84.98},{"date":"2021-02-10","close":87.29},{"date":"2021-02-11","close":87.64},{"date":"2021-02-12","close":89.1},{"date":"2021-02-16","close":87.51},{"date":"2021-02-17","close":85.7},{"date":"2021-02-18","close":86.58},{"date":"2021-02-19","close":90.15},{"date":"2021-02-22","close":84.83},{"date":"2021-02-23","close":83.66},{"date":"2021-02-24","close":81.34},{"date":"2021-02-25","close":77.67},{"date":"2021-02-26","close":77.54},{"date":"2021-03-01","close":79.79},{"date":"2021-03-02","close":78.48},{"date":"2021-03-03","close":76.4},{"date":"2021-03-04","close":75.12},{"date":"2021-03-05","close":76.04},{"date":"2021-03-08","close":68.84},{"date":"2021-03-09","close":75.75},{"date":"2021-03-10","close":66.93},{"date":"2021-03-11","close":68.53},{"date":"2021-03-12","close":70.2},{"date":"2021-03-15","close":69.94},{"date":"2021-03-16","close":70.33},{"date":"2021-03-17","close":67.38},{"date":"2021-03-18","close":65.77},{"date":"2021-03-19","close":65.75},{"date":"2021-03-22","close":65.02},{"date":"2021-03-23","close":63.41},{"date":"2021-03-24","close":61.08},{"date":"2021-03-25","close":60.72},{"date":"2021-03-26","close":56.2},{"date":"2021-03-29","close":52.09},{"date":"2021-03-30","close":53.42},{"date":"2021-03-31","close":53.85},{"date":"2021-04-01","close":56.31},{"date":"2021-04-05","close":54.81},{"date":"2021-04-06","close":58.45},{"date":"2021-04-07","close":58.19},{"date":"2021-04-08","close":58.12},{"date":"2021-04-09","close":58.51},{"date":"2021-04-12","close":58.46},{"date":"2021-04-13","close":58.87},{"date":"2021-04-14","close":57.96},{"date":"2021-04-15","close":57.16},{"date":"2021-04-16","close":59.36},{"date":"2021-04-19","close":60.76},{"date":"2021-04-20","close":62.64},{"date":"2021-04-21","close":63.0},{"date":"2021-04-22","close":61.64},{"date":"2021-04-23","close":61.06},{"date":"2021-04-26","close":62.75},{"date":"2021-04-27","close":61.51},{"date":"2021-04-28","close":62.26},{"date":"2021-04-29","close":58.64},{"date":"2021-04-30","close":56.95},{"date":"2021-05-03","close":56.14},{"date":"2021-05-04","close":56.23},{"date":"2021-05-05","close":54.19},{"date":"2021-05-06","close":55.44},{"date":"2021-05-07","close":56.07},{"date":"2021-05-10","close":54.21},{"date":"2021-05-11","close":53.14},{"date":"2021-05-12","close":52.04},{"date":"2021-05-13","close":46.25},{"date":"2021-05-14","close":48.74},{"date":"2021-05-17","close":47.61},{"date":"2021-05-18","close":46.41},{"date":"2021-05-19","close":45.75},{"date":"2021-05-20","close":47.94},{"date":"2021-05-21","close":42.93},{"date":"2021-05-24","close":35.57},{"date":"2021-05-25","close":42.14},{"date":"2021-05-26","close":39.47},{"date":"2021-05-27","close":39.32},{"date":"2021-05-28","close":39.97},{"date":"2021-06-01","close":40.51},{"date":"2021-06-02","close":38.31},{"date":"2021-06-03","close":33.27},{"date":"2021-06-04","close":30.0},{"date":"2021-06-07","close":28.07},{"date":"2021-06-08","close":28.05},{"date":"2021-06-09","close":28.85},{"date":"2021-06-10","close":31.07},{"date":"2021-06-11","close":29.23},{"date":"2021-06-14","close":29.82},{"date":"2021-06-15","close":28.85},{"date":"2021-06-16","close":23.97},{"date":"2021-06-17","close":20.62},{"date":"2021-06-18","close":22.38},{"date":"2021-06-21","close":23.25},{"date":"2021-06-22","close":22.77},{"date":"2021-06-23","close":23.44},{"date":"2021-06-24","close":25.42},{"date":"2021-06-25","close":24.87},{"date":"2021-06-28","close":24.5},{"date":"2021-06-29","close":25.42},{"date":"2021-06-30","close":25.23},{"date":"2021-07-01","close":23.4},{"date":"2021-07-02","close":21.39},{"date":"2021-07-06","close":20.79},{"date":"2021-07-07","close":19.41},{"date":"2021-07-08","close":19.51},{"date":"2021-07-09","close":21.22},{"date":"2021-07-12","close":20.39},{"date":"2021-07-13","close":21.52},{"date":"2021-07-14","close":22.44},{"date":"2021-07-15","close":21.94},{"date":"2021-07-16","close":19.85},{"date":"2021-07-19","close":18.7},{"date":"2021-07-20","close":19.18},{"date":"2021-07-21","close":21.33},{"date":"2021-07-22","close":20.52},{"date":"2021-07-23","close":6.0},{"date":"2021-07-26","close":4.4},{"date":"2021-07-27","close":5.51},{"date":"2021-07-28","close":6.4},{"date":"2021-07-29","close":5.87},{"date":"2021-07-30","close":6.07},{"date":"2021-08-02","close":5.84},{"date":"2021-08-03","close":5.99},{"date":"2021-08-04","close":5.7},{"date":"2021-08-05","close":5.93},{"date":"2021-08-06","close":5.84},{"date":"2021-08-09","close":6.45},{"date":"2021-08-10","close":6.3},{"date":"2021-08-11","close":5.97},{"date":"2021-08-12","close":5.67},{"date":"2021-08-13","close":5.48},{"date":"2021-08-16","close":5.2},{"date":"2021-08-17","close":5.21},{"date":"2021-08-18","close":5.29},{"date":"2021-08-19","close":5.07},{"date":"2021-08-20","close":5.13},{"date":"2021-08-23","close":4.8},{"date":"2021-08-24","close":5.6},{"date":"2021-08-25","close":5.19},{"date":"2021-08-26","close":4.92},{"date":"2021-08-27","close":4.8},{"date":"2021-08-30","close":5.04},{"date":"2021-08-31","close":5.32},{"date":"2021-09-01","close":5.32},{"date":"2021-09-02","close":5.15},{"date":"2021-09-03","close":5.12},{"date":"2021-09-07","close":5.73},{"date":"2021-09-08","close":5.31},{"date":"2021-09-09","close":5.4},{"date":"2021-09-10","close":4.96},{"date":"2021-09-13","close":4.86},{"date":"2021-09-14","close":4.67},{"date":"2021-09-15","close":4.39},{"date":"2021-09-16","close":4.48},{"date":"2021-09-17","close":4.62},{"date":"2021-09-20","close":4.36},{"date":"2021-09-21","close":4.48},{"date":"2021-09-22","close":4.8},{"date":"2021-09-23","close":4.8},{"date":"2021-09-24","close":4.52},{"date":"2021-09-27","close":4.62},{"date":"2021-09-28","close":4.48},{"date":"2021-09-29","close":4.41},{"date":"2021-09-30","close":4.84},{"date":"2021-10-01","close":4.82},{"date":"2021-10-04","close":4.29},{"date":"2021-10-05","close":4.46},{"date":"2021-10-06","close":4.6},{"date":"2021-10-07","close":4.75},{"date":"2021-10-08","close":4.76},{"date":"2021-10-11","close":4.87},{"date":"2021-10-12","close":4.7},{"date":"2021-10-13","close":4.97},{"date":"2021-10-14","close":4.87},{"date":"2021-10-15","close":4.86},{"date":"2021-10-18","close":4.51},{"date":"2021-10-19","close":4.85},{"date":"2021-10-20","close":4.91},{"date":"2021-10-21","close":4.89},{"date":"2021-10-22","close":4.82},{"date":"2021-10-25","close":4.65},{"date":"2021-10-26","close":4.42},{"date":"2021-10-27","close":4.29},{"date":"2021-10-28","close":4.35},{"date":"2021-10-29","close":4.09},{"date":"2021-11-01","close":4.45},{"date":"2021-11-02","close":4.18},{"date":"2021-11-03","close":4.15},{"date":"2021-11-04","close":3.95},{"date":"2021-11-05","close":3.89},{"date":"2021-11-08","close":4.09},{"date":"2021-11-09","close":3.85},{"date":"2021-11-10","close":3.93},{"date":"2021-11-11","close":4.27},{"date":"2021-11-12","close":4.4},{"date":"2021-11-15","close":4.24},{"date":"2021-11-16","close":4.46},{"date":"2021-11-17","close":4.53},{"date":"2021-11-18","close":4.36},{"date":"2021-11-19","close":5.16},{"date":"2021-11-22","close":5.07},{"date":"2021-11-23","close":4.99},{"date":"2021-11-24","close":5.35},{"date":"2021-11-26","close":5.11},{"date":"2021-11-29","close":5.0},{"date":"2021-11-30","close":5.18},{"date":"2021-12-01","close":5.01},{"date":"2021-12-02","close":5.01},{"date":"2021-12-03","close":4.57},{"date":"2021-12-06","close":4.46},{"date":"2021-12-07","close":4.71},{"date":"2021-12-08","close":5.33},{"date":"2021-12-09","close":5.08},{"date":"2021-12-10","close":5.06},{"date":"2021-12-13","close":4.65},{"date":"2021-12-14","close":4.41},{"date":"2021-12-15","close":4.37},{"date":"2021-12-16","close":4.25},{"date":"2021-12-17","close":4.2},{"date":"2021-12-20","close":4.15},{"date":"2021-12-21","close":4.27},{"date":"2021-12-22","close":4.12},{"date":"2021-12-23","close":4.08},{"date":"2021-12-27","close":4.0},{"date":"2021-12-28","close":3.81},{"date":"2021-12-29","close":3.44},{"date":"2021-12-30","close":3.94},{"date":"2021-12-31","close":3.93},{"date":"2022-01-03","close":3.81},{"date":"2022-01-04","close":3.56},{"date":"2022-01-05","close":3.41},{"date":"2022-01-06","close":3.5},{"date":"2022-01-07","close":3.42},{"date":"2022-01-10","close":3.31},{"date":"2022-01-11","close":3.39},{"date":"2022-01-12","close":3.66},{"date":"2022-01-13","close":3.28},{"date":"2022-01-14","close":3.46},{"date":"2022-01-18","close":3.37},{"date":"2022-01-19","close":3.59},{"date":"2022-01-20","close":3.56},{"date":"2022-01-21","close":3.34},{"date":"2022-01-24","close":3.18},{"date":"2022-01-25","close":3.03},{"date":"2022-01-26","close":2.76},{"date":"2022-01-27","close":2.4},{"date":"2022-01-28","close":2.65},{"date":"2022-01-31","close":2.86},{"date":"2022-02-01","close":2.83},{"date":"2022-02-02","close":2.96},{"date":"2022-02-03","close":2.83},{"date":"2022-02-04","close":3.05},{"date":"2022-02-07","close":3.17},{"date":"2022-02-08","close":3.39},{"date":"2022-02-09","close":3.49},{"date":"2022-02-10","close":3.48},{"date":"2022-02-11","close":3.23},{"date":"2022-02-14","close":3.11},{"date":"2022-02-15","close":3.78},{"date":"2022-02-16","close":3.61},{"date":"2022-02-17","close":3.39},{"date":"2022-02-18","close":3.35},{"date":"2022-02-22","close":3.36},{"date":"2022-02-23","close":3.68},{"date":"2022-02-24","close":3.65},{"date":"2022-02-25","close":2.91},{"date":"2022-02-28","close":2.84},{"date":"2022-03-01","close":2.89},{"date":"2022-03-02","close":2.7},{"date":"2022-03-03","close":2.61},{"date":"2022-03-04","close":2.37},{"date":"2022-03-07","close":2.48},{"date":"2022-03-08","close":2.5},{"date":"2022-03-09","close":2.93},{"date":"2022-03-10","close":2.44},{"date":"2022-03-11","close":2.01},{"date":"2022-03-14","close":1.75},{"date":"2022-03-15","close":1.91},{"date":"2022-03-16","close":2.61},{"date":"2022-03-17","close":2.5},{"date":"2022-03-18","close":2.87},{"date":"2022-03-21","close":2.74},{"date":"2022-03-22","close":3.08},{"date":"2022-03-23","close":3.25},{"date":"2022-03-24","close":3.32},{"date":"2022-03-25","close":3.06},{"date":"2022-03-28","close":3.19},{"date":"2022-03-29","close":3.32},{"date":"2022-03-30","close":3.19},{"date":"2022-03-31","close":3.01},{"date":"2022-04-01","close":3.24},{"date":"2022-04-04","close":3.5},{"date":"2022-04-05","close":3.37},{"date":"2022-04-06","close":3.47},{"date":"2022-04-07","close":3.19},{"date":"2022-04-08","close":3.27},{"date":"2022-04-11","close":3.18},{"date":"2022-04-12","close":3.1},{"date":"2022-04-13","close":3.14},{"date":"2022-04-14","close":3.02},{"date":"2022-04-18","close":2.83},{"date":"2022-04-19","close":2.89},{"date":"2022-04-20","close":2.78},{"date":"2022-04-21","close":2.72},{"date":"2022-04-22","close":2.82},{"date":"2022-04-25","close":2.81},{"date":"2022-04-26","close":2.67},{"date":"2022-04-27","close":2.96},{"date":"2022-04-28","close":3.03},{"date":"2022-04-29","close":3.39},{"date":"2022-05-02","close":3.7},{"date":"2022-05-03","close":3.75},{"date":"2022-05-04","close":3.89},{"date":"2022-05-05","close":3.81},{"date":"2022-05-06","close":3.65},{"date":"2022-05-09","close":3.32},{"date":"2022-05-10","close":3.44},{"date":"2022-05-11","close":3.37},{"date":"2022-05-12","close":3.22},{"date":"2022-05-13","close":3.56},{"date":"2022-05-16","close":3.66},{"date":"2022-05-17","close":3.74},{"date":"2022-05-18","close":3.89},{"date":"2022-05-19","close":4.4},{"date":"2022-05-20","close":4.14},{"date":"2022-05-23","close":3.99},{"date":"2022-05-24","close":3.56},{"date":"2022-05-25","close":3.59},{"date":"2022-05-26","close":4.03},{"date":"2022-05-27","close":4.12},{"date":"2022-05-31","close":4.1},{"date":"2022-06-01","close":4.04},{"date":"2022-06-02","close":4.21},{"date":"2022-06-03","close":3.95},{"date":"2022-06-06","close":4.43},{"date":"2022-06-07","close":4.56},{"date":"2022-06-08","close":4.99},{"date":"2022-06-09","close":4.16},{"date":"2022-06-10","close":4.7},{"date":"2022-06-13","close":4.05},{"date":"2022-06-14","close":4.44},{"date":"2022-06-15","close":4.83},{"date":"2022-06-16","close":4.81},{"date":"2022-06-17","close":4.87},{"date":"2022-06-21","close":4.77},{"date":"2022-06-22","close":4.72},{"date":"2022-06-23","close":4.82},{"date":"2022-06-24","close":4.94},{"date":"2022-06-27","close":4.86},{"date":"2022-06-28","close":4.8},{"date":"2022-06-29","close":4.8},{"date":"2022-06-30","close":4.87},{"date":"2022-07-01","close":4.81},{"date":"2022-07-05","close":5.04},{"date":"2022-07-06","close":4.86},{"date":"2022-07-07","close":4.95},{"date":"2022-07-08","close":4.69},{"date":"2022-07-11","close":4.12},{"date":"2022-07-12","close":4.08},{"date":"2022-07-13","close":4.11},{"date":"2022-07-14","close":3.99},{"date":"2022-07-15","close":4.0},{"date":"2022-07-18","close":4.36},{"date":"2022-07-19","close":4.78},{"date":"2022-07-20","close":4.87},{"date":"2022-07-21","close":4.97},{"date":"2022-07-22","close":4.9},{"date":"2022-07-25","close":4.96},{"date":"2022-07-26","close":4.94},{"date":"2022-07-27","close":5.19},{"date":"2022-07-28","close":5.33},{"date":"2022-07-29","close":4.92},{"date":"2022-08-01","close":4.61},{"date":"2022-08-02","close":4.81},{"date":"2022-08-03","close":4.83},{"date":"2022-08-04","close":4.8},{"date":"2022-08-05","close":4.65},{"date":"2022-08-08","close":4.46},{"date":"2022-08-09","close":4.52},{"date":"2022-08-10","close":4.73},{"date":"2022-08-11","close":4.66},{"date":"2022-08-12","close":4.61},{"date":"2022-08-15","close":4.67},{"date":"2022-08-16","close":4.5},{"date":"2022-08-17","close":4.41},{"date":"2022-08-18","close":4.45},{"date":"2022-08-19","close":4.4},{"date":"2022-08-22","close":4.59},{"date":"2022-08-23","close":4.66},{"date":"2022-08-24","close":4.95},{"date":"2022-08-25","close":5.4},{"date":"2022-08-26","close":5.99},{"date":"2022-08-29","close":6.57},{"date":"2022-08-30","close":6.31},{"date":"2022-08-31","close":5.78},{"date":"2022-09-01","close":5.76},{"date":"2022-09-02","close":5.5},{"date":"2022-09-06","close":5.21},{"date":"2022-09-07","close":5.43},{"date":"2022-09-08","close":5.27},{"date":"2022-09-09","close":5.4},{"date":"2022-09-12","close":5.89},{"date":"2022-09-13","close":5.65},{"date":"2022-09-14","close":5.54},{"date":"2022-09-15","close":5.53},{"date":"2022-09-16","close":5.25},{"date":"2022-09-19","close":5.26},{"date":"2022-09-20","close":5.24},{"date":"2022-09-21","close":5.03},{"date":"2022-09-22","close":4.96},{"date":"2022-09-23","close":4.78},{"date":"2022-09-26","close":5.04},{"date":"2022-09-27","close":4.89},{"date":"2022-09-28","close":4.95},{"date":"2022-09-29","close":4.76},{"date":"2022-09-30","close":4.94},{"date":"2022-10-03","close":4.94},{"date":"2022-10-04","close":5.35},{"date":"2022-10-05","close":5.22},{"date":"2022-10-06","close":5.23},{"date":"2022-10-07","close":5.0},{"date":"2022-10-10","close":3.92},{"date":"2022-10-11","close":3.92},{"date":"2022-10-12","close":3.88},{"date":"2022-10-13","close":3.88},{"date":"2022-10-14","close":3.89},{"date":"2022-10-17","close":4.21},{"date":"2022-10-18","close":4.0},{"date":"2022-10-19","close":3.83},{"date":"2022-10-20","close":3.94},{"date":"2022-10-21","close":3.94},{"date":"2022-10-24","close":3.26},{"date":"2022-10-25","close":3.38},{"date":"2022-10-26","close":4.01},{"date":"2022-10-27","close":3.97},{"date":"2022-10-28","close":4.37},{"date":"2022-10-31","close":4.71},{"date":"2022-11-01","close":4.86},{"date":"2022-11-02","close":4.96},{"date":"2022-11-03","close":5.33},{"date":"2022-11-04","close":5.44},{"date":"2022-11-07","close":5.36},{"date":"2022-11-08","close":5.11},{"date":"2022-11-09","close":4.81},{"date":"2022-11-10","close":4.99},{"date":"2022-11-11","close":4.76},{"date":"2022-11-14","close":5.18},{"date":"2022-11-15","close":5.61},{"date":"2022-11-16","close":5.42},{"date":"2022-11-17","close":5.5},{"date":"2022-11-18","close":5.55},{"date":"2022-11-21","close":5.05},{"date":"2022-11-22","close":5.09},{"date":"2022-11-23","close":5.4},{"date":"2022-11-25","close":5.29},{"date":"2022-11-28","close":5.57},{"date":"2022-11-29","close":5.77},{"date":"2022-11-30","close":5.97},{"date":"2022-12-01","close":5.47},{"date":"2022-12-02","close":5.69},{"date":"2022-12-05","close":5.49},{"date":"2022-12-06","close":5.72},{"date":"2022-12-07","close":5.75},{"date":"2022-12-08","close":6.03},{"date":"2022-12-09","close":6.61},{"date":"2022-12-12","close":5.7},{"date":"2022-12-13","close":5.9},{"date":"2022-12-14","close":5.99},{"date":"2022-12-15","close":6.52},{"date":"2022-12-16","close":7.46},{"date":"2022-12-19","close":8.07},{"date":"2022-12-20","close":9.21},{"date":"2022-12-21","close":9.94},{"date":"2022-12-22","close":10.08},{"date":"2022-12-23","close":8.87},{"date":"2022-12-27","close":8.82},{"date":"2022-12-28","close":7.51},{"date":"2022-12-29","close":7.41},{"date":"2022-12-30","close":7.05},{"date":"2023-01-03","close":7.56},{"date":"2023-01-04","close":8.2},{"date":"2023-01-05","close":8.25},{"date":"2023-01-06","close":8.54},{"date":"2023-01-09","close":9.23},{"date":"2023-01-10","close":9.5},{"date":"2023-01-11","close":8.95},{"date":"2023-01-12","close":8.52},{"date":"2023-01-13","close":8.64},{"date":"2023-01-17","close":8.05},{"date":"2023-01-18","close":7.97},{"date":"2023-01-19","close":7.79},{"date":"2023-01-20","close":7.84},{"date":"2023-01-23","close":7.86},{"date":"2023-01-24","close":8.1},{"date":"2023-01-25","close":7.65},{"date":"2023-01-26","close":7.58},{"date":"2023-01-27","close":7.45},{"date":"2023-01-30","close":7.44},{"date":"2023-01-31","close":7.31},{"date":"2023-02-01","close":7.27},{"date":"2023-02-02","close":7.14},{"date":"2023-02-03","close":6.78},{"date":"2023-02-06","close":6.17},{"date":"2023-02-07","close":6.54},{"date":"2023-02-08","close":6.64},{"date":"2023-02-09","close":6.59},{"date":"2023-02-10","close":6.41},{"date":"2023-02-13","close":6.84},{"date":"2023-02-14","close":7.19},{"date":"2023-02-15","close":7.55},{"date":"2023-02-16","close":7.73},{"date":"2023-02-17","close":7.18},{"date":"2023-02-21","close":7.11},{"date":"2023-02-22","close":7.45},{"date":"2023-02-23","close":7.25},{"date":"2023-02-24","close":7.07},{"date":"2023-02-27","close":7.12},{"date":"2023-02-28","close":7.03},{"date":"2023-03-01","close":7.4},{"date":"2023-03-02","close":7.9},{"date":"2023-03-03","close":8.15},{"date":"2023-03-06","close":7.72},{"date":"2023-03-07","close":7.07},{"date":"2023-03-08","close":6.96},{"date":"2023-03-09","close":6.64},{"date":"2023-03-10","close":6.84},{"date":"2023-03-13","close":6.8},{"date":"2023-03-14","close":6.12},{"date":"2023-03-15","close":5.89},{"date":"2023-03-16","close":6.01},{"date":"2023-03-17","close":5.62},{"date":"2023-03-20","close":5.62},{"date":"2023-03-21","close":5.88},{"date":"2023-03-22","close":6.01},{"date":"2023-03-23","close":6.16},{"date":"2023-03-24","close":6.02},{"date":"2023-03-27","close":5.9},{"date":"2023-03-28","close":6.4},{"date":"2023-03-29","close":6.71},{"date":"2023-03-30","close":6.72},{"date":"2023-03-31","close":6.41},{"date":"2023-04-03","close":6.72},{"date":"2023-04-04","close":6.62},{"date":"2023-04-05","close":6.38},{"date":"2023-04-06","close":6.3},{"date":"2023-04-10","close":6.0},{"date":"2023-04-11","close":6.17},{"date":"2023-04-12","close":5.9},{"date":"2023-04-13","close":5.95},{"date":"2023-04-14","close":6.12},{"date":"2023-04-17","close":6.5},{"date":"2023-04-18","close":6.52},{"date":"2023-04-19","close":6.49},{"date":"2023-04-20","close":6.41},{"date":"2023-04-21","close":6.19},{"date":"2023-04-24","close":5.99},{"date":"2023-04-25","close":5.84},{"date":"2023-04-26","close":5.98},{"date":"2023-04-27","close":5.63},{"date":"2023-04-28","close":5.86},{"date":"2023-05-01","close":5.75},{"date":"2023-05-02","close":5.26},{"date":"2023-05-03","close":5.25},{"date":"2023-05-04","close":5.26},{"date":"2023-05-05","close":5.9},{"date":"2023-05-08","close":5.61},{"date":"2023-05-09","close":5.54},{"date":"2023-05-10","close":5.6},{"date":"2023-05-11","close":6.05},{"date":"2023-05-12","close":6.0},{"date":"2023-05-15","close":6.05},{"date":"2023-05-16","close":5.99},{"date":"2023-05-17","close":5.88},{"date":"2023-05-18","close":5.76},{"date":"2023-05-19","close":5.89},{"date":"2023-05-22","close":5.87},{"date":"2023-05-23","close":5.72},{"date":"2023-05-24","close":5.83},{"date":"2023-05-25","close":5.52},{"date":"2023-05-26","close":5.85},{"date":"2023-05-30","close":5.58},{"date":"2023-05-31","close":5.43},{"date":"2023-06-01","close":6.13},{"date":"2023-06-02","close":6.21},{"date":"2023-06-05","close":6.04},{"date":"2023-06-06","close":6.32},{"date":"2023-06-07","close":6.28},{"date":"2023-06-08","close":6.28},{"date":"2023-06-09","close":6.19},{"date":"2023-06-12","close":6.04},{"date":"2023-06-13","close":6.32},{"date":"2023-06-14","close":6.31},{"date":"2023-06-15","close":6.54},{"date":"2023-06-16","close":6.52},{"date":"2023-06-20","close":5.83},{"date":"2023-06-21","close":5.73},{"date":"2023-06-22","close":5.8},{"date":"2023-06-23","close":5.59},{"date":"2023-06-26","close":5.91},{"date":"2023-06-27","close":6.04},{"date":"2023-06-28","close":5.98},{"date":"2023-06-29","close":5.89},{"date":"2023-06-30","close":5.96},{"date":"2023-07-03","close":6.09},{"date":"2023-07-05","close":6.04},{"date":"2023-07-06","close":5.77},{"date":"2023-07-07","close":6.18},{"date":"2023-07-10","close":6.32},{"date":"2023-07-11","close":6.49},{"date":"2023-07-12","close":6.68},{"date":"2023-07-13","close":6.66},{"date":"2023-07-14","close":6.33},{"date":"2023-07-17","close":6.3},{"date":"2023-07-18","close":6.0},{"date":"2023-07-19","close":6.1},{"date":"2023-07-20","close":6.09},{"date":"2023-07-21","close":6.22},{"date":"2023-07-24","close":6.31},{"date":"2023-07-25","close":6.42},{"date":"2023-07-26","close":6.6},{"date":"2023-07-27","close":6.43},{"date":"2023-07-28","close":8.0},{"date":"2023-07-31","close":8.18},{"date":"2023-08-01","close":7.85},{"date":"2023-08-02","close":7.37},{"date":"2023-08-03","close":7.65},{"date":"2023-08-04","close":7.56},{"date":"2023-08-07","close":7.23},{"date":"2023-08-08","close":6.9},{"date":"2023-08-09","close":6.87},{"date":"2023-08-10","close":7.08},{"date":"2023-08-11","close":6.85},{"date":"2023-08-14","close":6.81},{"date":"2023-08-15","close":6.71},{"date":"2023-08-16","close":6.64},{"date":"2023-08-17","close":6.76},{"date":"2023-08-18","close":6.67},{"date":"2023-08-21","close":6.56},{"date":"2023-08-22","close":6.68},{"date":"2023-08-23","close":6.75},{"date":"2023-08-24","close":6.78},{"date":"2023-08-25","close":6.71},{"date":"2023-08-28","close":6.81},{"date":"2023-08-29","close":7.16},{"date":"2023-08-30","close":7.16},{"date":"2023-08-31","close":7.05},{"date":"2023-09-01","close":7.47},{"date":"2023-09-05","close":7.25},{"date":"2023-09-06","close":7.41},{"date":"2023-09-07","close":7.13},{"date":"2023-09-08","close":7.19},{"date":"2023-09-11","close":7.58},{"date":"2023-09-12","close":7.29},{"date":"2023-09-13","close":7.3},{"date":"2023-09-14","close":7.4},{"date":"2023-09-15","close":7.24},{"date":"2023-09-18","close":7.52},{"date":"2023-09-19","close":7.39},{"date":"2023-09-20","close":7.21},{"date":"2023-09-21","close":7.03},{"date":"2023-09-22","close":7.23},{"date":"2023-09-25","close":7.39},{"date":"2023-09-26","close":7.93},{"date":"2023-09-27","close":8.91},{"date":"2023-09-28","close":8.99},{"date":"2023-09-29","close":9.11},{"date":"2023-10-02","close":9.12},{"date":"2023-10-03","close":8.74},{"date":"2023-10-04","close":8.71},{"date":"2023-10-05","close":8.81},{"date":"2023-10-06","close":9.0},{"date":"2023-10-09","close":9.0},{"date":"2023-10-10","close":9.56},{"date":"2023-10-11","close":9.37},{"date":"2023-10-12","close":8.69},{"date":"2023-10-13","close":8.91},{"date":"2023-10-16","close":9.51},{"date":"2023-10-17","close":9.45},{"date":"2023-10-18","close":9.42},{"date":"2023-10-19","close":9.39},{"date":"2023-10-20","close":9.34},{"date":"2023-10-23","close":9.61},{"date":"2023-10-24","close":10.17},{"date":"2023-10-25","close":10.23},{"date":"2023-10-26","close":9.7},{"date":"2023-10-27","close":9.24},{"date":"2023-10-30","close":8.98},{"date":"2023-10-31","close":8.77},{"date":"2023-11-01","close":8.53},{"date":"2023-11-02","close":8.59},{"date":"2023-11-03","close":9.1},{"date":"2023-11-06","close":9.14},{"date":"2023-11-07","close":9.44},{"date":"2023-11-08","close":9.49},{"date":"2023-11-09","close":9.26},{"date":"2023-11-10","close":9.4},{"date":"2023-11-13","close":9.64},{"date":"2023-11-14","close":9.47},{"date":"2023-11-15","close":9.61},{"date":"2023-11-16","close":9.5},{"date":"2023-11-17","close":9.5},{"date":"2023-11-20","close":9.86},{"date":"2023-11-21","close":9.7},{"date":"2023-11-22","close":9.85},{"date":"2023-11-24","close":11.39},{"date":"2023-11-27","close":10.9},{"date":"2023-11-28","close":11.4},{"date":"2023-11-29","close":12.0},{"date":"2023-11-30","close":12.53},{"date":"2023-12-01","close":12.21},{"date":"2023-12-04","close":11.57},{"date":"2023-12-05","close":11.27},{"date":"2023-12-06","close":11.15},{"date":"2023-12-07","close":11.24},{"date":"2023-12-08","close":11.14},{"date":"2023-12-11","close":11.65},{"date":"2023-12-12","close":12.17},{"date":"2023-12-13","close":12.45},{"date":"2023-12-14","close":13.1},{"date":"2023-12-15","close":12.85},{"date":"2023-12-18","close":12.29},{"date":"2023-12-19","close":12.45},{"date":"2023-12-20","close":12.18},{"date":"2023-12-21","close":12.56},{"date":"2023-12-22","close":12.09},{"date":"2023-12-26","close":11.96},{"date":"2023-12-27","close":11.81},{"date":"2023-12-28","close":11.8},{"date":"2023-12-29","close":12.63},{"date":"2024-01-02","close":11.79},{"date":"2024-01-03","close":12.37},{"date":"2024-01-04","close":12.59},{"date":"2024-01-05","close":12.64},{"date":"2024-01-08","close":11.88},{"date":"2024-01-09","close":12.07},{"date":"2024-01-10","close":11.66},{"date":"2024-01-11","close":12.14},{"date":"2024-01-12","close":12.11},{"date":"2024-01-16","close":11.79},{"date":"2024-01-17","close":11.3},{"date":"2024-01-18","close":11.27},{"date":"2024-01-19","close":11.12},{"date":"2024-01-22","close":10.65},{"date":"2024-01-23","close":10.89},{"date":"2024-01-24","close":11.3},{"date":"2024-01-25","close":11.94},{"date":"2024-01-26","close":11.75},{"date":"2024-01-29","close":10.7},{"date":"2024-01-30","close":10.76},{"date":"2024-01-31","close":10.64},{"date":"2024-02-01","close":10.94},{"date":"2024-02-02","close":11.11},{"date":"2024-02-05","close":11.25},{"date":"2024-02-06","close":12.18},{"date":"2024-02-07","close":12.04},{"date":"2024-02-08","close":13.21},{"date":"2024-02-09","close":13.59},{"date":"2024-02-12","close":14.36},{"date":"2024-02-13","close":14.28},{"date":"2024-02-14","close":15.24},{"date":"2024-02-15","close":14.64},{"date":"2024-02-16","close":14.17},{"date":"2024-02-20","close":13.72},{"date":"2024-02-21","close":13.64},{"date":"2024-02-22","close":13.4},{"date":"2024-02-23","close":14.21},{"date":"2024-02-26","close":14.44},{"date":"2024-02-27","close":15.11},{"date":"2024-02-28","close":14.63},{"date":"2024-02-29","close":14.73},{"date":"2024-03-01","close":14.82},{"date":"2024-03-04","close":13.42},{"date":"2024-03-05","close":13.19},{"date":"2024-03-06","close":12.0},{"date":"2024-03-07","close":12.23},{"date":"2024-03-08","close":11.82},{"date":"2024-03-11","close":12.49},{"date":"2024-03-12","close":12.87},{"date":"2024-03-13","close":12.73},{"date":"2024-03-14","close":12.54},{"date":"2024-03-15","close":12.02},{"date":"2024-03-18","close":11.85},{"date":"2024-03-19","close":11.62},{"date":"2024-03-20","close":12.06},{"date":"2024-03-21","close":12.13},{"date":"2024-03-22","close":11.86},{"date":"2024-03-25","close":11.34},{"date":"2024-03-26","close":11.39},{"date":"2024-03-27","close":11.26},{"date":"2024-03-28","close":11.35},{"date":"2024-04-01","close":11.56},{"date":"2024-04-02","close":11.66},{"date":"2024-04-03","close":11.44},{"date":"2024-04-04","close":11.13},{"date":"2024-04-05","close":11.12},{"date":"2024-04-08","close":11.07},{"date":"2024-04-09","close":11.4},{"date":"2024-04-10","close":11.77},{"date":"2024-04-11","close":12.21},{"date":"2024-04-12","close":11.7},{"date":"2024-04-15","close":11.76},{"date":"2024-04-16","close":11.32},{"date":"2024-04-17","close":11.62},{"date":"2024-04-18","close":11.65},{"date":"2024-04-19","close":11.43},{"date":"2024-04-22","close":11.95},{"date":"2024-04-23","close":12.19},{"date":"2024-04-24","close":12.26},{"date":"2024-04-25","close":13.35},{"date":"2024-04-26","close":13.41},{"date":"2024-04-29","close":12.66},{"date":"2024-04-30","close":12.04},{"date":"2024-05-01","close":11.88},{"date":"2024-05-02","close":12.8},{"date":"2024-05-03","close":13.18},{"date":"2024-05-06","close":13.14},{"date":"2024-05-07","close":12.8},{"date":"2024-05-08","close":12.94},{"date":"2024-05-09","close":13.79},{"date":"2024-05-10","close":13.42},{"date":"2024-05-13","close":13.65},{"date":"2024-05-14","close":13.58},{"date":"2024-05-15","close":13.12},{"date":"2024-05-16","close":13.04},{"date":"2024-05-17","close":12.93},{"date":"2024-05-20","close":12.62},{"date":"2024-05-21","close":12.37},{"date":"2024-05-22","close":12.37},{"date":"2024-05-23","close":11.83},{"date":"2024-05-24","close":11.43},{"date":"2024-05-28","close":11.72},{"date":"2024-05-29","close":12.03},{"date":"2024-05-30","close":11.84},{"date":"2024-05-31","close":11.36},{"date":"2024-06-03","close":11.43},{"date":"2024-06-04","close":10.94},{"date":"2024-06-05","close":11.01},{"date":"2024-06-06","close":11.07},{"date":"2024-06-07","close":10.75},{"date":"2024-06-10","close":10.87},{"date":"2024-06-11","close":10.69},{"date":"2024-06-12","close":10.69},{"date":"2024-06-13","close":11.21},{"date":"2024-06-14","close":10.91},{"date":"2024-06-17","close":10.99},{"date":"2024-06-18","close":10.74},{"date":"2024-06-20","close":10.43},{"date":"2024-06-21","close":10.22},{"date":"2024-06-24","close":10.9},{"date":"2024-06-25","close":10.81},{"date":"2024-06-26","close":10.78},{"date":"2024-06-27","close":10.65},{"date":"2024-06-28","close":10.67},{"date":"2024-07-01","close":10.49},{"date":"2024-07-02","close":10.67},{"date":"2024-07-03","close":10.82},{"date":"2024-07-05","close":10.74},{"date":"2024-07-08","close":10.52},{"date":"2024-07-09","close":10.69},{"date":"2024-07-10","close":10.46},{"date":"2024-07-11","close":10.68},{"date":"2024-07-12","close":10.81},{"date":"2024-07-15","close":10.15},{"date":"2024-07-16","close":10.0},{"date":"2024-07-17","close":10.03},{"date":"2024-07-18","close":10.05},{"date":"2024-07-19","close":10.09},{"date":"2024-07-22","close":10.89},{"date":"2024-07-23","close":10.58},{"date":"2024-07-24","close":10.59},{"date":"2024-07-25","close":10.4},{"date":"2024-07-26","close":10.74},{"date":"2024-07-29","close":10.68},{"date":"2024-07-30","close":10.33},{"date":"2024-07-31","close":10.02},{"date":"2024-08-01","close":9.08},{"date":"2024-08-02","close":8.47},{"date":"2024-08-05","close":8.62},{"date":"2024-08-06","close":9.35},{"date":"2024-08-07","close":8.74},{"date":"2024-08-08","close":9.1},{"date":"2024-08-09","close":9.06},{"date":"2024-08-12","close":9.12},{"date":"2024-08-13","close":9.18},{"date":"2024-08-14","close":8.93},{"date":"2024-08-15","close":8.99},{"date":"2024-08-16","close":9.01},{"date":"2024-08-19","close":9.06},{"date":"2024-08-20","close":8.58},{"date":"2024-08-21","close":8.72},{"date":"2024-08-22","close":8.59},{"date":"2024-08-23","close":8.63},{"date":"2024-08-26","close":8.56},{"date":"2024-08-27","close":8.32},{"date":"2024-08-28","close":8.03},{"date":"2024-08-29","close":8.02},{"date":"2024-08-30","close":8.04},{"date":"2024-09-03","close":8.0},{"date":"2024-09-04","close":7.9},{"date":"2024-09-05","close":8.02},{"date":"2024-09-06","close":7.69},{"date":"2024-09-09","close":7.66},{"date":"2024-09-10","close":7.6},{"date":"2024-09-11","close":7.58},{"date":"2024-09-12","close":7.73},{"date":"2024-09-13","close":7.43},{"date":"2024-09-16","close":7.42},{"date":"2024-09-17","close":7.66},{"date":"2024-09-18","close":7.56},{"date":"2024-09-19","close":8.18},{"date":"2024-09-20","close":8.06},{"date":"2024-09-23","close":8.08},{"date":"2024-09-24","close":8.62},{"date":"2024-09-25","close":8.32},{"date":"2024-09-26","close":10.28},{"date":"2024-09-27","close":10.8},{"date":"2024-09-30","close":11.84},{"date":"2024-10-01","close":12.13},{"date":"2024-10-02","close":11.8},{"date":"2024-10-03","close":11.39},{"date":"2024-10-04","close":11.5},{"date":"2024-10-07","close":11.36},{"date":"2024-10-08","close":11.05},{"date":"2024-10-09","close":11.34},{"date":"2024-10-10","close":11.58},{"date":"2024-10-11","close":11.22},{"date":"2024-10-14","close":10.88},{"date":"2024-10-15","close":10.12},{"date":"2024-10-16","close":10.19},{"date":"2024-10-17","close":10.05},{"date":"2024-10-18","close":10.38},{"date":"2024-10-21","close":11.04},{"date":"2024-10-22","close":11.39},{"date":"2024-10-23","close":10.21},{"date":"2024-10-24","close":10.5},{"date":"2024-10-25","close":10.98},{"date":"2024-10-28","close":11.0},{"date":"2024-10-29","close":10.67},{"date":"2024-10-30","close":11.02},{"date":"2024-10-31","close":11.12},{"date":"2024-11-01","close":11.02},{"date":"2024-11-04","close":11.5},{"date":"2024-11-05","close":11.62},{"date":"2024-11-06","close":11.52},{"date":"2024-11-07","close":11.67},{"date":"2024-11-08","close":11.2},{"date":"2024-11-11","close":10.76},{"date":"2024-11-12","close":10.06},{"date":"2024-11-13","close":9.54},{"date":"2024-11-14","close":9.45},{"date":"2024-11-15","close":9.84},{"date":"2024-11-18","close":9.95},{"date":"2024-11-19","close":9.91},{"date":"2024-11-20","close":10.13},{"date":"2024-11-21","close":9.81},{"date":"2024-11-22","close":9.73},{"date":"2024-11-25","close":10.11},{"date":"2024-11-26","close":10.1},{"date":"2024-11-27","close":10.34},{"date":"2024-11-29","close":9.93},{"date":"2024-12-02","close":10.29},{"date":"2024-12-03","close":10.69},{"date":"2024-12-04","close":10.36},{"date":"2024-12-05","close":10.2},{"date":"2024-12-06","close":10.14},{"date":"2024-12-09","close":10.74},{"date":"2024-12-10","close":10.23},{"date":"2024-12-11","close":10.31},{"date":"2024-12-12","close":10.3},{"date":"2024-12-13","close":10.15},{"date":"2024-12-16","close":9.71},{"date":"2024-12-17","close":9.91},{"date":"2024-12-18","close":9.76},{"date":"2024-12-19","close":9.75},{"date":"2024-12-20","close":9.78},{"date":"2024-12-23","close":9.93},{"date":"2024-12-24","close":9.88},{"date":"2024-12-26","close":9.94},{"date":"2024-12-27","close":9.77},{"date":"2024-12-30","close":9.66},{"date":"2024-12-31","close":10.02},{"date":"2025-01-02","close":9.81},{"date":"2025-01-03","close":9.83},{"date":"2025-01-06","close":9.75},{"date":"2025-01-07","close":9.04},{"date":"2025-01-08","close":9.53},{"date":"2025-01-10","close":9.25},{"date":"2025-01-13","close":9.37},{"date":"2025-01-14","close":9.63},{"date":"2025-01-15","close":9.6},{"date":"2025-01-16","close":9.68},{"date":"2025-01-17","close":9.87},{"date":"2025-01-21","close":9.26},{"date":"2025-01-22","close":9.13},{"date":"2025-01-23","close":11.07},{"date":"2025-01-24","close":11.69},{"date":"2025-01-27","close":12.03},{"date":"2025-01-28","close":12.95},{"date":"2025-01-29","close":12.4},{"date":"2025-01-30","close":12.55},{"date":"2025-01-31","close":12.23},{"date":"2025-02-03","close":12.42},{"date":"2025-02-04","close":12.46},{"date":"2025-02-05","close":12.26},{"date":"2025-02-06","close":12.77},{"date":"2025-02-07","close":13.18},{"date":"2025-02-10","close":13.62},{"date":"2025-02-11","close":14.0},{"date":"2025-02-12","close":14.46},{"date":"2025-02-13","close":14.79},{"date":"2025-02-14","close":14.5},{"date":"2025-02-18","close":14.5},{"date":"2025-02-19","close":14.58},{"date":"2025-02-20","close":14.35},{"date":"2025-02-21","close":14.45},{"date":"2025-02-24","close":13.36},{"date":"2025-02-25","close":13.37},{"date":"2025-02-26","close":13.54},{"date":"2025-02-27","close":13.26},{"date":"2025-02-28","close":12.92},{"date":"2025-03-03","close":12.44},{"date":"2025-03-04","close":12.75},{"date":"2025-03-05","close":13.76},{"date":"2025-03-06","close":13.45},{"date":"2025-03-07","close":13.48},{"date":"2025-03-10","close":12.91},{"date":"2025-03-11","close":13.09},{"date":"2025-03-12","close":13.01},{"date":"2025-03-13","close":12.8},{"date":"2025-03-14","close":13.3},{"date":"2025-03-17","close":14.32},{"date":"2025-03-18","close":14.23},{"date":"2025-03-19","close":14.41},{"date":"2025-03-20","close":13.97},{"date":"2025-03-21","close":13.15},{"date":"2025-03-24","close":13.1},{"date":"2025-03-25","close":13.03},{"date":"2025-03-26","close":13.48},{"date":"2025-03-27","close":13.6},{"date":"2025-03-28","close":13.36},{"date":"2025-03-31","close":13.21},{"date":"2025-04-01","close":13.19},{"date":"2025-04-02","close":13.71},{"date":"2025-04-03","close":13.51},{"date":"2025-04-04","close":12.28},{"date":"2025-04-07","close":10.94},{"date":"2025-04-08","close":9.78},{"date":"2025-04-09","close":9.65},{"date":"2025-04-10","close":9.96},{"date":"2025-04-11","close":9.6},{"date":"2025-04-14","close":10.05},{"date":"2025-04-15","close":9.86},{"date":"2025-04-16","close":9.69},{"date":"2025-04-17","close":9.8},{"date":"2025-04-21","close":9.99},{"date":"2025-04-22","close":10.75},{"date":"2025-04-23","close":10.98},{"date":"2025-04-24","close":8.93},{"date":"2025-04-25","close":9.16},{"date":"2025-04-28","close":9.15},{"date":"2025-04-29","close":9.08},{"date":"2025-04-30","close":8.75},{"date":"2025-05-01","close":8.73},{"date":"2025-05-02","close":8.92},{"date":"2025-05-05","close":9.05},{"date":"2025-05-06","close":9.22},{"date":"2025-05-07","close":9.2},{"date":"2025-05-08","close":9.48},{"date":"2025-05-09","close":9.42},{"date":"2025-05-12","close":10.25},{"date":"2025-05-13","close":10.01},{"date":"2025-05-14","close":10.18},{"date":"2025-05-15","close":10.16},{"date":"2025-05-16","close":10.52},{"date":"2025-05-19","close":10.84},{"date":"2025-05-20","close":10.9},{"date":"2025-05-21","close":10.84},{"date":"2025-05-22","close":10.82},{"date":"2025-05-23","close":10.99},{"date":"2025-05-27","close":10.17},{"date":"2025-05-28","close":10.39},{"date":"2025-05-29","close":10.63},{"date":"2025-05-30","close":9.83},{"date":"2025-06-02","close":10.13},{"date":"2025-06-03","close":10.31},{"date":"2025-06-04","close":10.49},{"date":"2025-06-05","close":10.5},{"date":"2025-06-06","close":10.62},{"date":"2025-06-09","close":10.83},{"date":"2025-06-10","close":10.83},{"date":"2025-06-11","close":10.72},{"date":"2025-06-12","close":10.72},{"date":"2025-06-13","close":10.45},{"date":"2025-06-16","close":10.57},{"date":"2025-06-17","close":10.39},{"date":"2025-06-18","close":10.38},{"date":"2025-06-20","close":10.34},{"date":"2025-06-23","close":10.55},{"date":"2025-06-24","close":11.01},{"date":"2025-06-25","close":10.75},{"date":"2025-06-26","close":10.79},{"date":"2025-06-27","close":10.69},{"date":"2025-06-30","close":10.22},{"date":"2025-07-01","close":10.3},{"date":"2025-07-02","close":10.03},{"date":"2025-07-03","close":10.04},{"date":"2025-07-07","close":10.21},{"date":"2025-07-08","close":10.45},{"date":"2025-07-09","close":10.54},{"date":"2025-07-10","close":10.55},{"date":"2025-07-11","close":10.5},{"date":"2025-07-14","close":10.49},{"date":"2025-07-15","close":10.66},{"date":"2025-07-16","close":10.5},{"date":"2025-07-17","close":10.63},{"date":"2025-07-18","close":10.7},{"date":"2025-07-21","close":10.49},{"date":"2025-07-22","close":10.46},{"date":"2025-07-23","close":10.39},{"date":"2025-07-24","close":9.82},{"date":"2025-07-25","close":10.0},{"date":"2025-07-28","close":10.25},{"date":"2025-07-29","close":10.2},{"date":"2025-07-30","close":10.09},{"date":"2025-07-31","close":10.94},{"date":"2025-08-01","close":10.64},{"date":"2025-08-04","close":11.0},{"date":"2025-08-05","close":11.13},{"date":"2025-08-06","close":11.18},{"date":"2025-08-07","close":11.5},{"date":"2025-08-08","close":11.45},{"date":"2025-08-11","close":11.08},{"date":"2025-08-12","close":11.38},{"date":"2025-08-13","close":11.68},{"date":"2025-08-14","close":11.28},{"date":"2025-08-15","close":11.44},{"date":"2025-08-18","close":11.0},{"date":"2025-08-19","close":10.99},{"date":"2025-08-20","close":11.0},{"date":"2025-08-21","close":10.95},{"date":"2025-08-22","close":10.87},{"date":"2025-08-25","close":10.8},{"date":"2025-08-26","close":10.88},{"date":"2025-08-27","close":10.79},{"date":"2025-08-28","close":10.81},{"date":"2025-08-29","close":10.62},{"date":"2025-09-02","close":10.5},{"date":"2025-09-03","close":10.42},{"date":"2025-09-04","close":10.25},{"date":"2025-09-05","close":10.14},{"date":"2025-09-08","close":10.38},{"date":"2025-09-09","close":10.63},{"date":"2025-09-10","close":10.47},{"date":"2025-09-11","close":10.75},{"date":"2025-09-12","close":10.96},{"date":"2025-09-15","close":11.0},{"date":"2025-09-16","close":11.1},{"date":"2025-09-17","close":11.35},{"date":"2025-09-18","close":11.2},{"date":"2025-09-19","close":11.14},{"date":"2025-09-22","close":11.2},{"date":"2025-09-23","close":10.79},{"date":"2025-09-24","close":11.09},{"date":"2025-09-25","close":11.19},{"date":"2025-09-26","close":11.2},{"date":"2025-09-29","close":11.27},{"date":"2025-09-30","close":11.2},{"date":"2025-10-01","close":11.21},{"date":"2025-10-02","close":11.26},{"date":"2025-10-03","close":11.17},{"date":"2025-10-06","close":11.24},{"date":"2025-10-07","close":11.04},{"date":"2025-10-08","close":11.23},{"date":"2025-10-09","close":10.73},{"date":"2025-10-10","close":10.06},{"date":"2025-10-13","close":10.51},{"date":"2025-10-14","close":10.45},{"date":"2025-10-15","close":10.95},{"date":"2025-10-16","close":10.98},{"date":"2025-10-17","close":11.09},{"date":"2025-10-20","close":11.83},{"date":"2025-10-21","close":12.55},{"date":"2025-10-22","close":12.26},{"date":"2025-10-23","close":12.66},{"date":"2025-10-24","close":12.6},{"date":"2025-10-27","close":12.54},{"date":"2025-10-28","close":12.24},{"date":"2025-10-29","close":12.03},{"date":"2025-10-30","close":12.91},{"date":"2025-10-31","close":12.26},{"date":"2025-11-03","close":11.77},{"date":"2025-11-04","close":11.65},{"date":"2025-11-05","close":11.95},{"date":"2025-11-06","close":12.02},{"date":"2025-11-07","close":11.74},{"date":"2025-11-10","close":11.84},{"date":"2025-11-11","close":11.8},{"date":"2025-11-12","close":11.62},{"date":"2025-11-13","close":11.42},{"date":"2025-11-14","close":11.21},{"date":"2025-11-17","close":10.93},{"date":"2025-11-18","close":11.23},{"date":"2025-11-19","close":11.03},{"date":"2025-11-20","close":10.7},{"date":"2025-11-21","close":10.94},{"date":"2025-11-24","close":11.1},{"date":"2025-11-25","close":11.06},{"date":"2025-11-26","close":11.06},{"date":"2025-11-28","close":11.0},{"date":"2025-12-01","close":11.12},{"date":"2025-12-02","close":11.17},{"date":"2025-12-03","close":11.1},{"date":"2025-12-04","close":11.1},{"date":"2025-12-05","close":11.36},{"date":"2025-12-08","close":11.55},{"date":"2025-12-09","close":11.31},{"date":"2025-12-10","close":11.39},{"date":"2025-12-11","close":11.1},{"date":"2025-12-12","close":11.51},{"date":"2025-12-15","close":11.23},{"date":"2025-12-16","close":11.16},{"date":"2025-12-17","close":10.97},{"date":"2025-12-18","close":11.02},{"date":"2025-12-19","close":10.8},{"date":"2025-12-22","close":11.04},{"date":"2025-12-23","close":11.1},{"date":"2025-12-24","close":10.96},{"date":"2025-12-26","close":11.0},{"date":"2025-12-29","close":10.99},{"date":"2025-12-30","close":11.0},{"date":"2025-12-31","close":10.91},{"date":"2026-01-02","close":11.49},{"date":"2026-01-05","close":11.48},{"date":"2026-01-06","close":11.32},{"date":"2026-01-07","close":11.02},{"date":"2026-01-08","close":11.27},{"date":"2026-01-09","close":11.11},{"date":"2026-01-12","close":12.26},{"date":"2026-01-13","close":11.94},{"date":"2026-01-14","close":11.6},{"date":"2026-01-15","close":11.49},{"date":"2026-01-16","close":11.05},{"date":"2026-01-20","close":10.72},{"date":"2026-01-21","close":10.79},{"date":"2026-01-22","close":11.13},{"date":"2026-01-23","close":11.19},{"date":"2026-01-26","close":10.78},{"date":"2026-01-27","close":10.65},{"date":"2026-01-28","close":10.76},{"date":"2026-01-29","close":12.7},{"date":"2026-01-30","close":12.7},{"date":"2026-02-02","close":12.12},{"date":"2026-02-03","close":12.25},{"date":"2026-02-04","close":11.63},{"date":"2026-02-05","close":11.71},{"date":"2026-02-06","close":12.49},{"date":"2026-02-09","close":12.13},{"date":"2026-02-10","close":12.27},{"date":"2026-02-11","close":11.88},{"date":"2026-02-12","close":11.48},{"date":"2026-02-13","close":11.25},{"date":"2026-02-17","close":10.89},{"date":"2026-02-18","close":10.97},{"date":"2026-02-19","close":10.91},{"date":"2026-02-20","close":10.95},{"date":"2026-02-23","close":10.6},{"date":"2026-02-24","close":10.96},{"date":"2026-02-25","close":10.99},{"date":"2026-02-26","close":10.89},{"date":"2026-02-27","close":10.53},{"date":"2026-03-02","close":10.56},{"date":"2026-03-03","close":10.55},{"date":"2026-03-04","close":10.56},{"date":"2026-03-05","close":10.43},{"date":"2026-03-06","close":10.64},{"date":"2026-03-09","close":10.74},{"date":"2026-03-10","close":10.99},{"date":"2026-03-11","close":11.0},{"date":"2026-03-12","close":10.83},{"date":"2026-03-13","close":11.13},{"date":"2026-03-16","close":11.18},{"date":"2026-03-17","close":11.45},{"date":"2026-03-18","close":11.19},{"date":"2026-03-19","close":11.39},{"date":"2026-03-20","close":11.43},{"date":"2026-03-23","close":11.15},{"date":"2026-03-24","close":11.05},{"date":"2026-03-25","close":11.3},{"date":"2026-03-26","close":11.21},{"date":"2026-03-27","close":10.82},{"date":"2026-03-30","close":11.01},{"date":"2026-03-31","close":11.37},{"date":"2026-04-01","close":11.23},{"date":"2026-04-02","close":11.2},{"date":"2026-04-06","close":11.28},{"date":"2026-04-07","close":11.18},{"date":"2026-04-08","close":11.46},{"date":"2026-04-09","close":11.1},{"date":"2026-04-10","close":11.0},{"date":"2026-04-13","close":11.28},{"date":"2026-04-14","close":11.67},{"date":"2026-04-15","close":11.79},{"date":"2026-04-16","close":12.46},{"date":"2026-04-17","close":12.64},{"date":"2026-04-20","close":12.33},{"date":"2026-04-21","close":11.96},{"date":"2026-04-22","close":12.03},{"date":"2026-04-23","close":10.91},{"date":"2026-04-24","close":11.24},{"date":"2026-04-27","close":10.71},{"date":"2026-04-28","close":10.77},{"date":"2026-04-29","close":10.85},{"date":"2026-04-30","close":11.12},{"date":"2026-05-01","close":11.17},{"date":"2026-05-04","close":10.89},{"date":"2026-05-05","close":11.0},{"date":"2026-05-06","close":11.44},{"date":"2026-05-07","close":11.4},{"date":"2026-05-08","close":11.09},{"date":"2026-05-11","close":11.36},{"date":"2026-05-12","close":11.09},{"date":"2026-05-13","close":11.51},{"date":"2026-05-14","close":11.01},{"date":"2026-05-15","close":10.8},{"date":"2026-05-18","close":10.55},{"date":"2026-05-19","close":10.52},{"date":"2026-05-20","close":10.47},{"date":"2026-05-21","close":10.07},{"date":"2026-05-22","close":9.77},{"date":"2026-05-26","close":9.8},{"date":"2026-05-27","close":9.78},{"date":"2026-05-28","close":9.76},{"date":"2026-05-29","close":9.71},{"date":"2026-06-01","close":10.06},{"date":"2026-06-02","close":9.97},{"date":"2026-06-03","close":9.73},{"date":"2026-06-04","close":9.72},{"date":"2026-06-05","close":9.56},{"date":"2026-06-08","close":9.41},{"date":"2026-06-09","close":9.15},{"date":"2026-06-10","close":9.3},{"date":"2026-06-11","close":9.34},{"date":"2026-06-12","close":9.26},{"date":"2026-06-15","close":9.32},{"date":"2026-06-16","close":9.16},{"date":"2026-06-17","close":9.19},{"date":"2026-06-18","close":9.19},{"date":"2026-06-22","close":9.47},{"date":"2026-06-23","close":9.44},{"date":"2026-06-24","close":9.16},{"date":"2026-06-25","close":8.95},{"date":"2026-06-26","close":9.48},{"date":"2026-06-29","close":9.48},{"date":"2026-06-30","close":9.57},{"date":"2026-07-01","close":10.0},{"date":"2026-07-02","close":9.81},{"date":"2026-07-06","close":9.91},{"date":"2026-07-07","close":9.97},{"date":"2026-07-08","close":10.15},{"date":"2026-07-09","close":10.32},{"date":"2026-07-10","close":10.31},{"date":"2026-07-13","close":10.34},{"date":"2026-07-14","close":10.3},{"date":"2026-07-15","close":10.45},{"date":"2026-07-16","close":10.22},{"date":"2026-07-17","close":10.24},{"date":"2026-07-20","close":10.31},{"date":"2026-07-21","close":10.32},{"date":"2026-07-22","close":10.33},{"date":"2026-07-23","close":10.34},{"date":"2026-07-24","close":10.3},{"date":"2026-07-27","close":10.56},{"date":"2026-07-28","close":10.44},{"date":"2026-07-29","close":10.89},{"date":"2026-07-30","close":12.34},{"date":"2026-07-31","close":12.5},{"date":"2026-08-03","close":12.08},{"date":"2026-08-04","close":11.99},{"date":"2026-08-05","close":12.09},{"date":"2026-08-06","close":12.46},{"date":"2026-08-07","close":12.38},{"date":"2026-08-10","close":12.5},{"date":"2026-08-11","close":12.16},{"date":"2026-08-12","close":11.87},{"date":"2026-08-13","close":11.6},{"date":"2026-08-14","close":11.65},{"date":"2026-08-17","close":11.68},{"date":"2026-08-18","close":12.03},{"date":"2026-08-19","close":12.12},{"date":"2026-08-20","close":11.47},{"date":"2026-08-21","close":11.32},{"date":"2026-08-24","close":11.48},{"date":"2026-08-25","close":11.59},{"date":"2026-08-26","close":11.69},{"date":"2026-08-27","close":11.72},{"date":"2026-08-28","close":11.94},{"date":"2026-08-31","close":11.74},{"date":"2026-09-01","close":12.23},{"date":"2026-09-02","close":12.13},{"date":"2026-09-03","close":11.99},{"date":"2026-09-04","close":12.4},{"date":"2026-09-08","close":11.82},{"date":"2026-09-09","close":11.44},{"date":"2026-09-10","close":11.5},{"date":"2026-09-11","close":11.81},{"date":"2026-09-14","close":11.65},{"date":"2026-09-15","close":11.75},{"date":"2026-09-16","close":11.94},{"date":"2026-09-17","close":11.7},{"date":"2026-09-18","close":11.81},{"date":"2026-09-21","close":11.82},{"date":"2026-09-22","close":11.87},{"date":"2026-09-23","close":11.98},{"date":"2026-09-24","close":12.22},{"date":"2026-09-25","close":12.0},{"date":"2026-09-28","close":11.89},{"date":"2026-09-29","close":11.73},{"date":"2026-09-30","close":12.07},{"date":"2026-10-01","close":12.16},{"date":"2026-10-02","close":12.06},{"date":"2026-10-05","close":12.31},{"date":"2026-10-06","close":12.6},{"date":"2026-10-07","close":12.76},{"date":"2026-10-08","close":12.49},{"date":"2026-10-09","close":12.86},{"date":"2026-10-12","close":12.72},{"date":"2026-10-13","close":12.64},{"date":"2026-10-14","close":12.51},{"date":"2026-10-15","close":12.54},{"date":"2026-10-16","close":12.0},{"date":"2026-10-19","close":11.89},{"date":"2026-10-20","close":11.58},{"date":"2026-10-21","close":10.55},{"date":"2026-10-22","close":10.45}],"chart_data":[{"date":"2024-10-23","open":10.84,"high":11.04,"low":10.18,"close":10.21,"volume":15739165,"rsi_14":38.83,"sma_20":11.03,"sma_60":9.27,"sma_120":10.3},{"date":"2024-10-24","open":10.67,"high":10.67,"low":10.13,"close":10.5,"volume":11152506,"rsi_14":40.84,"sma_20":11.04,"sma_60":9.28,"sma_120":10.27},{"date":"2024-10-25","open":10.59,"high":11.0,"low":10.51,"close":10.98,"volume":7824906,"rsi_14":46.72,"sma_20":11.05,"sma_60":9.31,"sma_120":10.26},{"date":"2024-10-28","open":11.31,"high":11.38,"low":10.82,"close":11.0,"volume":10695023,"rsi_14":49.55,"sma_20":11.01,"sma_60":9.35,"sma_120":10.24},{"date":"2024-10-29","open":11.03,"high":11.09,"low":10.57,"close":10.67,"volume":6150017,"rsi_14":43.96,"sma_20":10.93,"sma_60":9.39,"sma_120":10.22},{"date":"2024-10-30","open":10.6,"high":11.24,"low":10.38,"close":11.02,"volume":5318475,"rsi_14":45.05,"sma_20":10.89,"sma_60":9.42,"sma_120":10.2},{"date":"2024-10-31","open":10.91,"high":11.19,"low":10.89,"close":11.12,"volume":4276432,"rsi_14":49.07,"sma_20":10.88,"sma_60":9.45,"sma_120":10.18},{"date":"2024-11-01","open":11.12,"high":11.26,"low":10.96,"close":11.02,"volume":3556314,"rsi_14":51.36,"sma_20":10.86,"sma_60":9.49,"sma_120":10.16},{"date":"2024-11-04","open":11.1,"high":11.68,"low":11.09,"close":11.5,"volume":4537702,"rsi_14":64.14,"sma_20":10.86,"sma_60":9.53,"sma_120":10.14},{"date":"2024-11-05","open":11.6,"high":11.97,"low":11.54,"close":11.62,"volume":4621701,"rsi_14":64.5,"sma_20":10.89,"sma_60":9.57,"sma_120":10.13},{"date":"2024-11-06","open":11.0,"high":11.56,"low":10.8,"close":11.52,"volume":6130172,"rsi_14":65.03,"sma_20":10.9,"sma_60":9.61,"sma_120":10.12},{"date":"2024-11-07","open":11.81,"high":12.14,"low":11.49,"close":11.67,"volume":5502608,"rsi_14":63.69,"sma_20":10.9,"sma_60":9.65,"sma_120":10.11},{"date":"2024-11-08","open":11.08,"high":11.54,"low":11.01,"close":11.2,"volume":5966047,"rsi_14":51.77,"sma_20":10.9,"sma_60":9.69,"sma_120":10.09},{"date":"2024-11-11","open":11.2,"high":11.25,"low":10.7,"close":10.76,"volume":5415431,"rsi_14":43.17,"sma_20":10.9,"sma_60":9.72,"sma_120":10.08},{"date":"2024-11-12","open":10.42,"high":10.48,"low":9.97,"close":10.06,"volume":11172801,"rsi_14":48.18,"sma_20":10.89,"sma_60":9.74,"sma_120":10.06},{"date":"2024-11-13","open":10.17,"high":10.25,"low":9.51,"close":9.54,"volume":8872811,"rsi_14":38.99,"sma_20":10.86,"sma_60":9.75,"sma_120":10.04},{"date":"2024-11-14","open":9.38,"high":9.64,"low":9.26,"close":9.45,"volume":6136549,"rsi_14":30.73,"sma_20":10.83,"sma_60":9.76,"sma_120":10.03},{"date":"2024-11-15","open":9.6,"high":10.0,"low":9.53,"close":9.84,"volume":5593609,"rsi_14":36.64,"sma_20":10.81,"sma_60":9.79,"sma_120":10.01},{"date":"2024-11-18","open":9.91,"high":10.01,"low":9.76,"close":9.95,"volume":15182938,"rsi_14":41.26,"sma_20":10.75,"sma_60":9.81,"sma_120":9.99},{"date":"2024-11-19","open":9.95,"high":10.1,"low":9.87,"close":9.91,"volume":10271097,"rsi_14":35.43,"sma_20":10.68,"sma_60":9.83,"sma_120":9.98},{"date":"2024-11-20","open":9.91,"high":10.34,"low":9.91,"close":10.13,"volume":6083348,"rsi_14":37.4,"sma_20":10.67,"sma_60":9.86,"sma_120":9.97},{"date":"2024-11-21","open":10.0,"high":10.05,"low":9.61,"close":9.81,"volume":6538772,"rsi_14":35.42,"sma_20":10.64,"sma_60":9.89,"sma_120":9.95},{"date":"2024-11-22","open":9.68,"high":9.95,"low":9.68,"close":9.73,"volume":7730746,"rsi_14":26.4,"sma_20":10.58,"sma_60":9.92,"sma_120":9.94},{"date":"2024-11-25","open":9.8,"high":10.26,"low":9.76,"close":10.11,"volume":7263686,"rsi_14":31.17,"sma_20":10.53,"sma_60":9.95,"sma_120":9.93},{"date":"2024-11-26","open":9.98,"high":10.1,"low":9.85,"close":10.1,"volume":3775864,"rsi_14":31.89,"sma_20":10.5,"sma_60":9.99,"sma_120":9.93},{"date":"2024-11-27","open":10.36,"high":10.53,"low":10.16,"close":10.34,"volume":4348944,"rsi_14":33.42,"sma_20":10.47,"sma_60":10.03,"sma_120":9.92},{"date":"2024-11-29","open":10.19,"high":10.27,"low":9.64,"close":9.93,"volume":7334180,"rsi_14":33.92,"sma_20":10.41,"sma_60":10.06,"sma_120":9.92},{"date":"2024-12-02","open":9.93,"high":10.32,"low":9.85,"close":10.29,"volume":5517186,"rsi_14":43.93,"sma_20":10.37,"sma_60":10.1,"sma_120":9.91},{"date":"2024-12-03","open":10.28,"high":10.85,"low":10.16,"close":10.69,"volume":7889477,"rsi_14":58.82,"sma_20":10.33,"sma_60":10.15,"sma_120":9.91},{"date":"2024-12-04","open":10.49,"high":10.61,"low":10.33,"close":10.36,"volume":4295690,"rsi_14":62.13,"sma_20":10.27,"sma_60":10.2,"sma_120":9.91},{"date":"2024-12-05","open":10.37,"high":10.4,"low":10.16,"close":10.2,"volume":3997388,"rsi_14":60.87,"sma_20":10.2,"sma_60":10.24,"sma_120":9.9},{"date":"2024-12-06","open":10.35,"high":10.38,"low":10.06,"close":10.14,"volume":7986577,"rsi_14":54.81,"sma_20":10.13,"sma_60":10.28,"sma_120":9.89},{"date":"2024-12-09","open":11.01,"high":11.29,"low":10.68,"close":10.74,"volume":18350476,"rsi_14":60.94,"sma_20":10.1,"sma_60":10.34,"sma_120":9.89},{"date":"2024-12-10","open":10.32,"high":10.42,"low":10.13,"close":10.23,"volume":9579355,"rsi_14":53.92,"sma_20":10.08,"sma_60":10.39,"sma_120":9.89},{"date":"2024-12-11","open":10.15,"high":10.31,"low":10.02,"close":10.31,"volume":5067743,"rsi_14":52.28,"sma_20":10.09,"sma_60":10.43,"sma_120":9.89},{"date":"2024-12-12","open":10.31,"high":10.46,"low":10.19,"close":10.3,"volume":2927484,"rsi_14":56.75,"sma_20":10.13,"sma_60":10.48,"sma_120":9.89},{"date":"2024-12-13","open":10.17,"high":10.25,"low":9.95,"close":10.15,"volume":3616530,"rsi_14":55.68,"sma_20":10.16,"sma_60":10.51,"sma_120":9.88},{"date":"2024-12-16","open":10.03,"high":10.13,"low":9.7,"close":9.71,"volume":4442174,"rsi_14":44.68,"sma_20":10.16,"sma_60":10.54,"sma_120":9.87},{"date":"2024-12-17","open":9.73,"high":10.02,"low":9.63,"close":9.91,"volume":6944844,"rsi_14":47.59,"sma_20":10.15,"sma_60":10.57,"sma_120":9.87},{"date":"2024-12-18","open":9.91,"high":10.08,"low":9.63,"close":9.76,"volume":4249186,"rsi_14":42.49,"sma_20":10.15,"sma_60":10.59,"sma_120":9.86},{"date":"2024-12-19","open":9.89,"high":9.98,"low":9.63,"close":9.75,"volume":5448301,"rsi_14":47.4,"sma_20":10.13,"sma_60":10.61,"sma_120":9.85},{"date":"2024-12-20","open":9.69,"high":9.92,"low":9.64,"close":9.78,"volume":3980113,"rsi_14":41.85,"sma_20":10.13,"sma_60":10.6,"sma_120":9.84},{"date":"2024-12-23","open":9.7,"high":9.96,"low":9.7,"close":9.93,"volume":1486654,"rsi_14":36.81,"sma_20":10.14,"sma_60":10.59,"sma_120":9.84},{"date":"2024-12-24","open":9.94,"high":9.95,"low":9.81,"close":9.88,"volume":1145551,"rsi_14":40.77,"sma_20":10.12,"sma_60":10.55,"sma_120":9.83},{"date":"2024-12-26","open":9.75,"high":10.08,"low":9.75,"close":9.94,"volume":1329836,"rsi_14":44.8,"sma_20":10.12,"sma_60":10.52,"sma_120":9.82},{"date":"2024-12-27","open":9.87,"high":9.88,"low":9.67,"close":9.77,"volume":1302732,"rsi_14":42.91,"sma_20":10.09,"sma_60":10.48,"sma_120":9.82},{"date":"2024-12-30","open":9.68,"high":9.74,"low":9.48,"close":9.66,"volume":4776416,"rsi_14":24.53,"sma_20":10.07,"sma_60":10.45,"sma_120":9.81},{"date":"2024-12-31","open":9.73,"high":10.04,"low":9.56,"close":10.02,"volume":5855968,"rsi_14":44.67,"sma_20":10.06,"sma_60":10.43,"sma_120":9.81},{"date":"2025-01-02","open":9.8,"high":10.12,"low":9.78,"close":9.81,"volume":2939310,"rsi_14":38.1,"sma_20":10.02,"sma_60":10.4,"sma_120":9.8},{"date":"2025-01-03","open":9.84,"high":9.91,"low":9.73,"close":9.83,"volume":2474452,"rsi_14":38.86,"sma_20":9.99,"sma_60":10.38,"sma_120":9.79},{"date":"2025-01-06","open":9.91,"high":9.96,"low":9.65,"close":9.75,"volume":4301454,"rsi_14":40.2,"sma_20":9.97,"sma_60":10.36,"sma_120":9.79},{"date":"2025-01-07","open":9.72,"high":9.8,"low":8.91,"close":9.04,"volume":12194896,"rsi_14":35.5,"sma_20":9.91,"sma_60":10.32,"sma_120":9.78},{"date":"2025-01-08","open":9.0,"high":9.62,"low":9.0,"close":9.53,"volume":6682989,"rsi_14":42.69,"sma_20":9.85,"sma_60":10.29,"sma_120":9.78},{"date":"2025-01-10","open":9.45,"high":9.48,"low":9.19,"close":9.25,"volume":9280507,"rsi_14":40.66,"sma_20":9.8,"sma_60":10.26,"sma_120":9.77},{"date":"2025-01-13","open":9.2,"high":9.46,"low":9.17,"close":9.37,"volume":5644716,"rsi_14":43.31,"sma_20":9.76,"sma_60":10.25,"sma_120":9.76},{"date":"2025-01-14","open":9.5,"high":9.66,"low":9.45,"close":9.63,"volume":5245495,"rsi_14":47.56,"sma_20":9.72,"sma_60":10.24,"sma_120":9.75},{"date":"2025-01-15","open":9.62,"high":9.73,"low":9.51,"close":9.6,"volume":3232209,"rsi_14":44.41,"sma_20":9.7,"sma_60":10.23,"sma_120":9.74},{"date":"2025-01-16","open":9.6,"high":9.7,"low":9.51,"close":9.68,"volume":3744296,"rsi_14":46.64,"sma_20":9.69,"sma_60":10.22,"sma_120":9.74},{"date":"2025-01-17","open":9.67,"high":10.22,"low":9.56,"close":9.87,"volume":4391738,"rsi_14":48.87,"sma_20":9.69,"sma_60":10.2,"sma_120":9.73},{"date":"2025-01-21","open":9.35,"high":9.53,"low":9.18,"close":9.26,"volume":13743094,"rsi_14":42.82,"sma_20":9.67,"sma_60":10.16,"sma_120":9.72},{"date":"2025-01-22","open":9.2,"high":9.2,"low":8.62,"close":9.13,"volume":11093291,"rsi_14":42.58,"sma_20":9.64,"sma_60":10.15,"sma_120":9.71},{"date":"2025-01-23","open":10.75,"high":11.09,"low":10.24,"close":11.07,"volume":28603173,"rsi_14":60.19,"sma_20":9.7,"sma_60":10.16,"sma_120":9.72},{"date":"2025-01-24","open":11.1,"high":11.82,"low":11.0,"close":11.69,"volume":13383329,"rsi_14":66.91,"sma_20":9.79,"sma_60":10.17,"sma_120":9.74},{"date":"2025-01-27","open":11.6,"high":12.18,"low":11.6,"close":12.03,"volume":12246247,"rsi_14":68.71,"sma_20":9.9,"sma_60":10.18,"sma_120":9.77},{"date":"2025-01-28","open":11.99,"high":12.98,"low":11.97,"close":12.95,"volume":10821078,"rsi_14":73.81,"sma_20":10.05,"sma_60":10.22,"sma_120":9.8},{"date":"2025-01-29","open":12.81,"high":12.9,"low":12.28,"close":12.4,"volume":6939786,"rsi_14":75.61,"sma_20":10.18,"sma_60":10.25,"sma_120":9.83},{"date":"2025-01-30","open":12.4,"high":12.69,"low":12.11,"close":12.55,"volume":8839415,"rsi_14":74.28,"sma_20":10.32,"sma_60":10.27,"sma_120":9.86},{"date":"2025-01-31","open":12.56,"high":12.63,"low":12.11,"close":12.23,"volume":5414533,"rsi_14":73.8,"sma_20":10.43,"sma_60":10.29,"sma_120":9.89},{"date":"2025-02-03","open":11.92,"high":12.49,"low":11.83,"close":12.42,"volume":5816223,"rsi_14":74.09,"sma_20":10.56,"sma_60":10.3,"sma_120":9.92},{"date":"2025-02-04","open":12.6,"high":12.6,"low":12.3,"close":12.46,"volume":7042855,"rsi_14":73.16,"sma_20":10.7,"sma_60":10.32,"sma_120":9.94},{"date":"2025-02-05","open":12.35,"high":12.65,"low":12.17,"close":12.26,"volume":7495262,"rsi_14":71.18,"sma_20":10.82,"sma_60":10.33,"sma_120":9.97},{"date":"2025-02-06","open":12.5,"high":12.78,"low":12.39,"close":12.77,"volume":6968200,"rsi_14":73.03,"sma_20":11.01,"sma_60":10.35,"sma_120":10.0},{"date":"2025-02-07","open":12.93,"high":13.39,"low":12.93,"close":13.18,"volume":9859054,"rsi_14":73.88,"sma_20":11.19,"sma_60":10.38,"sma_120":10.04},{"date":"2025-02-10","open":13.73,"high":13.97,"low":13.46,"close":13.62,"volume":11844055,"rsi_14":82.25,"sma_20":11.41,"sma_60":10.43,"sma_120":10.07},{"date":"2025-02-11","open":13.4,"high":14.29,"low":13.32,"close":14.0,"volume":8312264,"rsi_14":84.74,"sma_20":11.64,"sma_60":10.5,"sma_120":10.12},{"date":"2025-02-12","open":13.87,"high":14.86,"low":13.85,"close":14.46,"volume":12573382,"rsi_14":80.65,"sma_20":11.88,"sma_60":10.58,"sma_120":10.17},{"date":"2025-02-13","open":13.93,"high":14.88,"low":13.87,"close":14.79,"volume":10564559,"rsi_14":79.58,"sma_20":12.14,"sma_60":10.67,"sma_120":10.22},{"date":"2025-02-14","open":15.0,"high":15.23,"low":14.47,"close":14.5,"volume":9150426,"rsi_14":73.8,"sma_20":12.38,"sma_60":10.74,"sma_120":10.26},{"date":"2025-02-18","open":14.88,"high":14.89,"low":14.19,"close":14.5,"volume":7271114,"rsi_14":68.15,"sma_20":12.61,"sma_60":10.82,"sma_120":10.31},{"date":"2025-02-19","open":14.47,"high":14.6,"low":14.03,"close":14.58,"volume":8464821,"rsi_14":78.68,"sma_20":12.88,"sma_60":10.9,"sma_120":10.36},{"date":"2025-02-20","open":14.9,"high":15.3,"low":13.97,"close":14.35,"volume":9511224,"rsi_14":73.2,"sma_20":13.14,"sma_60":10.97,"sma_120":10.41},{"date":"2025-02-21","open":14.51,"high":14.73,"low":14.25,"close":14.45,"volume":5710924,"rsi_14":80.33,"sma_20":13.31,"sma_60":11.05,"sma_120":10.47},{"date":"2025-02-24","open":13.9,"high":14.0,"low":13.3,"close":13.36,"volume":8171806,"rsi_14":60.31,"sma_20":13.39,"sma_60":11.11,"sma_120":10.51},{"date":"2025-02-25","open":13.47,"high":14.01,"low":13.26,"close":13.37,"volume":9913067,"rsi_14":60.04,"sma_20":13.46,"sma_60":11.16,"sma_120":10.56},{"date":"2025-02-26","open":13.68,"high":13.76,"low":13.41,"close":13.54,"volume":4993901,"rsi_14":64.22,"sma_20":13.49,"sma_60":11.22,"sma_120":10.6},{"date":"2025-02-27","open":13.66,"high":13.81,"low":13.09,"close":13.26,"volume":4770804,"rsi_14":55.74,"sma_20":13.53,"sma_60":11.27,"sma_120":10.65},{"date":"2025-02-28","open":12.7,"high":13.05,"low":12.44,"close":12.92,"volume":9150919,"rsi_14":46.9,"sma_20":13.55,"sma_60":11.32,"sma_120":10.69},{"date":"2025-03-03","open":12.76,"high":12.97,"low":12.34,"close":12.44,"volume":5199596,"rsi_14":36.08,"sma_20":13.56,"sma_60":11.35,"sma_120":10.73},{"date":"2025-03-04","open":12.25,"high":12.85,"low":12.25,"close":12.75,"volume":5750077,"rsi_14":35.01,"sma_20":13.58,"sma_60":11.39,"sma_120":10.77},{"date":"2025-03-05","open":12.9,"high":13.8,"low":12.87,"close":13.76,"volume":7657336,"rsi_14":42.58,"sma_20":13.64,"sma_60":11.44,"sma_120":10.82},{"date":"2025-03-06","open":13.88,"high":14.16,"low":13.34,"close":13.45,"volume":5684924,"rsi_14":35.74,"sma_20":13.7,"sma_60":11.5,"sma_120":10.87},{"date":"2025-03-07","open":13.66,"high":14.04,"low":13.33,"close":13.48,"volume":6246983,"rsi_14":38.51,"sma_20":13.74,"sma_60":11.55,"sma_120":10.92},{"date":"2025-03-10","open":13.19,"high":13.27,"low":12.72,"close":12.91,"volume":4090900,"rsi_14":34.13,"sma_20":13.72,"sma_60":11.59,"sma_120":10.96},{"date":"2025-03-11","open":13.16,"high":13.47,"low":12.94,"close":13.09,"volume":5506107,"rsi_14":35.42,"sma_20":13.7,"sma_60":11.64,"sma_120":11.01},{"date":"2025-03-12","open":12.99,"high":13.32,"low":12.83,"close":13.01,"volume":5132623,"rsi_14":36.49,"sma_20":13.65,"sma_60":11.68,"sma_120":11.06},{"date":"2025-03-13","open":12.8,"high":12.92,"low":12.62,"close":12.8,"volume":6516551,"rsi_14":33.73,"sma_20":13.57,"sma_60":11.72,"sma_120":11.1},{"date":"2025-03-14","open":13.7,"high":13.86,"low":13.1,"close":13.3,"volume":5414269,"rsi_14":49.33,"sma_20":13.49,"sma_60":11.78,"sma_120":11.14},{"date":"2025-03-17","open":13.42,"high":14.44,"low":13.35,"close":14.32,"volume":8658187,"rsi_14":58.65,"sma_20":13.48,"sma_60":11.85,"sma_120":11.19},{"date":"2025-03-18","open":14.33,"high":14.47,"low":13.94,"close":14.23,"volume":5139336,"rsi_14":56.38,"sma_20":13.47,"sma_60":11.92,"sma_120":11.25},{"date":"2025-03-19","open":14.33,"high":14.66,"low":13.86,"close":14.41,"volume":5061324,"rsi_14":60.83,"sma_20":13.46,"sma_60":12.0,"sma_120":11.29},{"date":"2025-03-20","open":13.81,"high":14.21,"low":13.81,"close":13.97,"volume":3900725,"rsi_14":59.7,"sma_20":13.44,"sma_60":12.07,"sma_120":11.34},{"date":"2025-03-21","open":13.46,"high":13.49,"low":12.9,"close":13.15,"volume":4675147,"rsi_14":56.17,"sma_20":13.38,"sma_60":12.13,"sma_120":11.37},{"date":"2025-03-24","open":13.04,"high":13.14,"low":12.75,"close":13.1,"volume":4805804,"rsi_14":53.19,"sma_20":13.36,"sma_60":12.18,"sma_120":11.38},{"date":"2025-03-25","open":12.87,"high":13.12,"low":12.76,"close":13.03,"volume":3836629,"rsi_14":41.98,"sma_20":13.35,"sma_60":12.23,"sma_120":11.39},{"date":"2025-03-26","open":13.07,"high":13.51,"low":12.86,"close":13.48,"volume":7136518,"rsi_14":50.32,"sma_20":13.34,"sma_60":12.29,"sma_120":11.41},{"date":"2025-03-27","open":13.4,"high":14.01,"low":13.2,"close":13.6,"volume":5175303,"rsi_14":51.26,"sma_20":13.36,"sma_60":12.36,"sma_120":11.42},{"date":"2025-03-28","open":13.33,"high":13.47,"low":13.15,"close":13.36,"volume":5446523,"rsi_14":55.06,"sma_20":13.38,"sma_60":12.42,"sma_120":11.44},{"date":"2025-03-31","open":13.07,"high":13.33,"low":13.0,"close":13.21,"volume":4082249,"rsi_14":51.36,"sma_20":13.42,"sma_60":12.47,"sma_120":11.45},{"date":"2025-04-01","open":13.26,"high":13.29,"low":12.93,"close":13.19,"volume":4157932,"rsi_14":52.06,"sma_20":13.44,"sma_60":12.53,"sma_120":11.47},{"date":"2025-04-02","open":13.23,"high":13.74,"low":13.1,"close":13.71,"volume":4165501,"rsi_14":59.74,"sma_20":13.44,"sma_60":12.59,"sma_120":11.49},{"date":"2025-04-03","open":13.2,"high":13.57,"low":13.18,"close":13.51,"volume":5177142,"rsi_14":52.4,"sma_20":13.44,"sma_60":12.66,"sma_120":11.51},{"date":"2025-04-04","open":12.38,"high":12.65,"low":11.89,"close":12.28,"volume":12248114,"rsi_14":27.73,"sma_20":13.38,"sma_60":12.71,"sma_120":11.51},{"date":"2025-04-07","open":11.08,"high":11.66,"low":10.3,"close":10.94,"volume":19753988,"rsi_14":21.78,"sma_20":13.28,"sma_60":12.73,"sma_120":11.51},{"date":"2025-04-08","open":11.46,"high":11.5,"low":9.62,"close":9.78,"volume":12039123,"rsi_14":16.01,"sma_20":13.12,"sma_60":12.74,"sma_120":11.5},{"date":"2025-04-09","open":9.37,"high":10.06,"low":9.34,"close":9.65,"volume":14592169,"rsi_14":16.77,"sma_20":12.95,"sma_60":12.75,"sma_120":11.5},{"date":"2025-04-10","open":9.9,"high":10.53,"low":9.9,"close":9.96,"volume":14659774,"rsi_14":23.37,"sma_20":12.81,"sma_60":12.75,"sma_120":11.49},{"date":"2025-04-11","open":10.06,"high":10.06,"low":9.31,"close":9.6,"volume":15056248,"rsi_14":22.22,"sma_20":12.62,"sma_60":12.75,"sma_120":11.49},{"date":"2025-04-14","open":9.77,"high":10.35,"low":9.77,"close":10.05,"volume":12589857,"rsi_14":27.69,"sma_20":12.41,"sma_60":12.76,"sma_120":11.49},{"date":"2025-04-15","open":10.14,"high":10.21,"low":9.8,"close":9.86,"volume":4927466,"rsi_14":21.81,"sma_20":12.19,"sma_60":12.76,"sma_120":11.48},{"date":"2025-04-16","open":9.65,"high":9.97,"low":9.5,"close":9.69,"volume":10133438,"rsi_14":19.78,"sma_20":11.96,"sma_60":12.77,"sma_120":11.46},{"date":"2025-04-17","open":9.81,"high":10.11,"low":9.79,"close":9.8,"volume":5682577,"rsi_14":21.92,"sma_20":11.75,"sma_60":12.78,"sma_120":11.46},{"date":"2025-04-21","open":9.84,"high":10.21,"low":9.82,"close":9.99,"volume":4953611,"rsi_14":24.76,"sma_20":11.59,"sma_60":12.76,"sma_120":11.46},{"date":"2025-04-22","open":10.36,"high":10.9,"low":10.33,"close":10.75,"volume":9486939,"rsi_14":32.87,"sma_20":11.47,"sma_60":12.74,"sma_120":11.45},{"date":"2025-04-23","open":11.0,"high":11.88,"low":10.93,"close":10.98,"volume":11915201,"rsi_14":30.01,"sma_20":11.37,"sma_60":12.73,"sma_120":11.45},{"date":"2025-04-24","open":9.36,"high":9.4,"low":8.86,"close":8.93,"volume":42827650,"rsi_14":23.62,"sma_20":11.14,"sma_60":12.66,"sma_120":11.44},{"date":"2025-04-25","open":8.69,"high":9.17,"low":8.5,"close":9.16,"volume":12078976,"rsi_14":29.69,"sma_20":10.92,"sma_60":12.6,"sma_120":11.42},{"date":"2025-04-28","open":9.09,"high":9.24,"low":8.86,"close":9.15,"volume":12479806,"rsi_14":35.91,"sma_20":10.71,"sma_60":12.55,"sma_120":11.41},{"date":"2025-04-29","open":9.3,"high":9.34,"low":8.98,"close":9.08,"volume":7833877,"rsi_14":43.35,"sma_20":10.5,"sma_60":12.49,"sma_120":11.39},{"date":"2025-04-30","open":9.05,"high":9.1,"low":8.71,"close":8.75,"volume":7908042,"rsi_14":41.76,"sma_20":10.28,"sma_60":12.43,"sma_120":11.37},{"date":"2025-05-01","open":8.9,"high":8.92,"low":8.63,"close":8.73,"volume":3563477,"rsi_14":38.1,"sma_20":10.03,"sma_60":12.37,"sma_120":11.35},{"date":"2025-05-02","open":8.96,"high":9.1,"low":8.86,"close":8.92,"volume":5491985,"rsi_14":43.2,"sma_20":9.8,"sma_60":12.32,"sma_120":11.32},{"date":"2025-05-05","open":8.86,"high":9.12,"low":8.77,"close":9.05,"volume":8737469,"rsi_14":39.32,"sma_20":9.64,"sma_60":12.25,"sma_120":11.3},{"date":"2025-05-06","open":9.1,"high":9.35,"low":9.07,"close":9.22,"volume":4612244,"rsi_14":43.13,"sma_20":9.55,"sma_60":12.19,"sma_120":11.29},{"date":"2025-05-07","open":9.1,"high":9.26,"low":9.04,"close":9.2,"volume":4134651,"rsi_14":44.57,"sma_20":9.53,"sma_60":12.11,"sma_120":11.27},{"date":"2025-05-08","open":9.3,"high":9.56,"low":9.07,"close":9.48,"volume":7060448,"rsi_14":46.58,"sma_20":9.52,"sma_60":12.04,"sma_120":11.27},{"date":"2025-05-09","open":9.5,"high":9.78,"low":9.4,"close":9.42,"volume":5545977,"rsi_14":43.74,"sma_20":9.49,"sma_60":11.96,"sma_120":11.27},{"date":"2025-05-12","open":9.95,"high":10.29,"low":9.89,"close":10.25,"volume":6829690,"rsi_14":44.59,"sma_20":9.52,"sma_60":11.88,"sma_120":11.27},{"date":"2025-05-13","open":10.22,"high":10.25,"low":9.93,"close":10.01,"volume":14071305,"rsi_14":39.52,"sma_20":9.52,"sma_60":11.8,"sma_120":11.27},{"date":"2025-05-14","open":10.14,"high":10.33,"low":9.95,"close":10.18,"volume":7079219,"rsi_14":72.73,"sma_20":9.54,"sma_60":11.73,"sma_120":11.28},{"date":"2025-05-15","open":10.14,"high":10.68,"low":10.14,"close":10.16,"volume":17376271,"rsi_14":69.69,"sma_20":9.56,"sma_60":11.66,"sma_120":11.28},{"date":"2025-05-16","open":10.22,"high":10.63,"low":10.17,"close":10.52,"volume":11587814,"rsi_14":73.7,"sma_20":9.6,"sma_60":11.59,"sma_120":11.28},{"date":"2025-05-19","open":10.33,"high":11.1,"low":10.25,"close":10.84,"volume":8166148,"rsi_14":78.03,"sma_20":9.64,"sma_60":11.53,"sma_120":11.29},{"date":"2025-05-20","open":10.97,"high":11.2,"low":10.54,"close":10.9,"volume":7767471,"rsi_14":87.46,"sma_20":9.65,"sma_60":11.49,"sma_120":11.3},{"date":"2025-05-21","open":10.99,"high":11.18,"low":10.83,"close":10.84,"volume":6224193,"rsi_14":86.25,"sma_20":9.64,"sma_60":11.45,"sma_120":11.31},{"date":"2025-05-22","open":10.71,"high":11.04,"low":10.67,"close":10.82,"volume":7157162,"rsi_14":84.67,"sma_20":9.73,"sma_60":11.41,"sma_120":11.31},{"date":"2025-05-23","open":10.57,"high":11.1,"low":10.56,"close":10.99,"volume":10531338,"rsi_14":84.89,"sma_20":9.83,"sma_60":11.37,"sma_120":11.32},{"date":"2025-05-27","open":10.63,"high":10.76,"low":10.15,"close":10.17,"volume":7569523,"rsi_14":63.85,"sma_20":9.88,"sma_60":11.32,"sma_120":11.32},{"date":"2025-05-28","open":10.2,"high":10.61,"low":10.19,"close":10.39,"volume":10846048,"rsi_14":66.39,"sma_20":9.94,"sma_60":11.29,"sma_120":11.32},{"date":"2025-05-29","open":10.54,"high":10.79,"low":10.5,"close":10.63,"volume":5929536,"rsi_14":66.02,"sma_20":10.04,"sma_60":11.25,"sma_120":11.32},{"date":"2025-05-30","open":10.38,"high":10.42,"low":9.62,"close":9.83,"volume":12803051,"rsi_14":54.73,"sma_20":10.09,"sma_60":11.19,"sma_120":11.32},{"date":"2025-06-02","open":9.82,"high":10.18,"low":9.8,"close":10.13,"volume":4438248,"rsi_14":48.42,"sma_20":10.15,"sma_60":11.13,"sma_120":11.31},{"date":"2025-06-03","open":10.19,"high":10.4,"low":10.13,"close":10.31,"volume":6811892,"rsi_14":54.01,"sma_20":10.21,"sma_60":11.08,"sma_120":11.32},{"date":"2025-06-04","open":10.37,"high":10.66,"low":10.37,"close":10.49,"volume":9250460,"rsi_14":54.13,"sma_20":10.28,"sma_60":11.04,"sma_120":11.31},{"date":"2025-06-05","open":10.5,"high":10.66,"low":10.41,"close":10.5,"volume":3945540,"rsi_14":54.55,"sma_20":10.34,"sma_60":11.0,"sma_120":11.32},{"date":"2025-06-06","open":10.36,"high":10.64,"low":10.36,"close":10.62,"volume":3024394,"rsi_14":51.43,"sma_20":10.4,"sma_60":10.96,"sma_120":11.32},{"date":"2025-06-09","open":10.78,"high":10.9,"low":10.71,"close":10.83,"volume":11270576,"rsi_14":49.85,"sma_20":10.47,"sma_60":10.92,"sma_120":11.32},{"date":"2025-06-10","open":10.89,"high":10.98,"low":10.59,"close":10.83,"volume":4041789,"rsi_14":48.95,"sma_20":10.5,"sma_60":10.88,"sma_120":11.33},{"date":"2025-06-11","open":10.89,"high":11.01,"low":10.62,"close":10.72,"volume":6496345,"rsi_14":48.22,"sma_20":10.54,"sma_60":10.82,"sma_120":11.34},{"date":"2025-06-12","open":10.6,"high":10.8,"low":10.56,"close":10.72,"volume":3580545,"rsi_14":48.51,"sma_20":10.56,"sma_60":10.76,"sma_120":11.34},{"date":"2025-06-13","open":10.45,"high":10.58,"low":10.37,"close":10.45,"volume":4652568,"rsi_14":42.2,"sma_20":10.58,"sma_60":10.7,"sma_120":11.35},{"date":"2025-06-16","open":10.51,"high":10.67,"low":10.45,"close":10.57,"volume":3832715,"rsi_14":57.25,"sma_20":10.58,"sma_60":10.64,"sma_120":11.36},{"date":"2025-06-17","open":10.5,"high":10.54,"low":10.29,"close":10.39,"volume":7064231,"rsi_14":50.0,"sma_20":10.56,"sma_60":10.6,"sma_120":11.36},{"date":"2025-06-18","open":10.22,"high":10.4,"low":10.21,"close":10.38,"volume":3559482,"rsi_14":44.98,"sma_20":10.53,"sma_60":10.55,"sma_120":11.37},{"date":"2025-06-20","open":10.4,"high":10.57,"low":10.3,"close":10.34,"volume":5215202,"rsi_14":64.74,"sma_20":10.51,"sma_60":10.5,"sma_120":11.37},{"date":"2025-06-23","open":10.47,"high":10.57,"low":10.23,"close":10.55,"volume":3295731,"rsi_14":62.8,"sma_20":10.49,"sma_60":10.46,"sma_120":11.37},{"date":"2025-06-24","open":10.78,"high":11.19,"low":10.78,"close":11.01,"volume":3891886,"rsi_14":68.23,"sma_20":10.49,"sma_60":10.41,"sma_120":11.38},{"date":"2025-06-25","open":11.05,"high":11.09,"low":10.67,"close":10.75,"volume":3291144,"rsi_14":56.5,"sma_20":10.52,"sma_60":10.37,"sma_120":11.39},{"date":"2025-06-26","open":10.86,"high":10.9,"low":10.61,"close":10.79,"volume":2247516,"rsi_14":57.14,"sma_20":10.54,"sma_60":10.33,"sma_120":11.4},{"date":"2025-06-27","open":10.6,"high":10.82,"low":10.6,"close":10.69,"volume":3308069,"rsi_14":51.74,"sma_20":10.54,"sma_60":10.29,"sma_120":11.41},{"date":"2025-06-30","open":10.5,"high":10.55,"low":10.11,"close":10.22,"volume":6831201,"rsi_14":36.56,"sma_20":10.56,"sma_60":10.23,"sma_120":11.41},{"date":"2025-07-01","open":10.29,"high":10.4,"low":10.2,"close":10.3,"volume":3724275,"rsi_14":38.72,"sma_20":10.57,"sma_60":10.18,"sma_120":11.42},{"date":"2025-07-02","open":10.23,"high":10.25,"low":9.86,"close":10.03,"volume":7327691,"rsi_14":36.25,"sma_20":10.56,"sma_60":10.14,"sma_120":11.42},{"date":"2025-07-03","open":10.01,"high":10.15,"low":9.98,"close":10.04,"volume":2246615,"rsi_14":36.51,"sma_20":10.54,"sma_60":10.12,"sma_120":11.43},{"date":"2025-07-07","open":10.03,"high":10.27,"low":9.99,"close":10.21,"volume":4070605,"rsi_14":45.04,"sma_20":10.52,"sma_60":10.13,"sma_120":11.44},{"date":"2025-07-08","open":10.4,"high":10.56,"low":10.37,"close":10.45,"volume":3884599,"rsi_14":47.64,"sma_20":10.51,"sma_60":10.14,"sma_120":11.45},{"date":"2025-07-09","open":10.38,"high":10.55,"low":10.31,"close":10.54,"volume":2667636,"rsi_14":53.06,"sma_20":10.5,"sma_60":10.15,"sma_120":11.45},{"date":"2025-07-10","open":10.61,"high":10.74,"low":10.48,"close":10.55,"volume":2669057,"rsi_14":53.47,"sma_20":10.48,"sma_60":10.17,"sma_120":11.46},{"date":"2025-07-11","open":10.56,"high":10.69,"low":10.45,"close":10.5,"volume":3892177,"rsi_14":53.25,"sma_20":10.47,"sma_60":10.18,"sma_120":11.47},{"date":"2025-07-14","open":10.56,"high":10.71,"low":10.45,"close":10.49,"volume":2925444,"rsi_14":48.67,"sma_20":10.46,"sma_60":10.19,"sma_120":11.47},{"date":"2025-07-15","open":10.59,"high":10.77,"low":10.49,"close":10.66,"volume":5120076,"rsi_14":41.12,"sma_20":10.47,"sma_60":10.2,"sma_120":11.48},{"date":"2025-07-16","open":10.68,"high":10.74,"low":10.48,"close":10.5,"volume":6419292,"rsi_14":43.32,"sma_20":10.47,"sma_60":10.21,"sma_120":11.5},{"date":"2025-07-17","open":10.52,"high":10.69,"low":10.44,"close":10.63,"volume":5243007,"rsi_14":45.92,"sma_20":10.48,"sma_60":10.23,"sma_120":11.49},{"date":"2025-07-18","open":10.77,"high":11.0,"low":10.67,"close":10.7,"volume":5352373,"rsi_14":50.26,"sma_20":10.5,"sma_60":10.22,"sma_120":11.48},{"date":"2025-07-21","open":10.7,"high":10.8,"low":10.47,"close":10.49,"volume":7694831,"rsi_14":58.08,"sma_20":10.5,"sma_60":10.22,"sma_120":11.47},{"date":"2025-07-22","open":10.49,"high":10.6,"low":10.25,"close":10.46,"volume":11195231,"rsi_14":54.94,"sma_20":10.5,"sma_60":10.24,"sma_120":11.45},{"date":"2025-07-23","open":10.58,"high":10.63,"low":10.32,"close":10.39,"volume":3652613,"rsi_14":62.68,"sma_20":10.47,"sma_60":10.26,"sma_120":11.43},{"date":"2025-07-24","open":10.32,"high":10.36,"low":9.81,"close":9.82,"volume":7380314,"rsi_14":44.44,"sma_20":10.42,"sma_60":10.27,"sma_120":11.41},{"date":"2025-07-25","open":9.95,"high":10.06,"low":9.78,"close":10.0,"volume":3288926,"rsi_14":44.72,"sma_20":10.38,"sma_60":10.29,"sma_120":11.39},{"date":"2025-07-28","open":10.04,"high":10.41,"low":10.04,"close":10.25,"volume":5433517,"rsi_14":45.0,"sma_20":10.36,"sma_60":10.31,"sma_120":11.37},{"date":"2025-07-29","open":10.33,"high":10.54,"low":10.2,"close":10.2,"volume":5353377,"rsi_14":41.33,"sma_20":10.36,"sma_60":10.34,"sma_120":11.36},{"date":"2025-07-30","open":9.94,"high":10.4,"low":9.92,"close":10.09,"volume":8886184,"rsi_14":38.83,"sma_20":10.35,"sma_60":10.36,"sma_120":11.34},{"date":"2025-07-31","open":11.4,"high":11.53,"low":10.65,"close":10.94,"volume":15599259,"rsi_14":57.69,"sma_20":10.4,"sma_60":10.39,"sma_120":11.32},{"date":"2025-08-01","open":10.69,"high":10.94,"low":10.54,"close":10.64,"volume":4849992,"rsi_14":52.38,"sma_20":10.43,"sma_60":10.41,"sma_120":11.3},{"date":"2025-08-04","open":10.79,"high":11.0,"low":10.57,"close":11.0,"volume":5321112,"rsi_14":55.09,"sma_20":10.46,"sma_60":10.44,"sma_120":11.28},{"date":"2025-08-05","open":11.1,"high":11.53,"low":10.93,"close":11.13,"volume":8098664,"rsi_14":59.52,"sma_20":10.5,"sma_60":10.47,"sma_120":11.25},{"date":"2025-08-06","open":11.0,"high":11.26,"low":10.97,"close":11.18,"volume":4911604,"rsi_14":58.51,"sma_20":10.53,"sma_60":10.5,"sma_120":11.23},{"date":"2025-08-07","open":11.15,"high":11.51,"low":11.15,"close":11.5,"volume":5794821,"rsi_14":61.49,"sma_20":10.58,"sma_60":10.52,"sma_120":11.2},{"date":"2025-08-08","open":11.49,"high":11.53,"low":11.35,"close":11.45,"volume":1936399,"rsi_14":64.46,"sma_20":10.63,"sma_60":10.54,"sma_120":11.17},{"date":"2025-08-11","open":11.45,"high":11.45,"low":11.03,"close":11.08,"volume":3447259,"rsi_14":58.47,"sma_20":10.66,"sma_60":10.56,"sma_120":11.15},{"date":"2025-08-12","open":11.01,"high":11.38,"low":10.95,"close":11.38,"volume":4968224,"rsi_14":62.72,"sma_20":10.69,"sma_60":10.58,"sma_120":11.12},{"date":"2025-08-13","open":11.4,"high":11.74,"low":11.4,"close":11.68,"volume":4503062,"rsi_14":75.69,"sma_20":10.75,"sma_60":10.6,"sma_120":11.1},{"date":"2025-08-14","open":11.53,"high":11.59,"low":11.15,"close":11.28,"volume":7281673,"rsi_14":66.67,"sma_20":10.78,"sma_60":10.61,"sma_120":11.07},{"date":"2025-08-15","open":11.31,"high":11.52,"low":11.23,"close":11.44,"volume":4502518,"rsi_14":65.87,"sma_20":10.82,"sma_60":10.62,"sma_120":11.05},{"date":"2025-08-18","open":11.36,"high":11.49,"low":10.84,"close":11.0,"volume":4706823,"rsi_14":59.66,"sma_20":10.85,"sma_60":10.62,"sma_120":11.04},{"date":"2025-08-19","open":11.0,"high":11.07,"low":10.96,"close":10.99,"volume":5530739,"rsi_14":61.14,"sma_20":10.87,"sma_60":10.62,"sma_120":11.01},{"date":"2025-08-20","open":10.96,"high":11.21,"low":10.9,"close":11.0,"volume":5398606,"rsi_14":50.94,"sma_20":10.9,"sma_60":10.62,"sma_120":11.0},{"date":"2025-08-21","open":10.84,"high":11.2,"low":10.84,"close":10.95,"volume":3958787,"rsi_14":55.25,"sma_20":10.96,"sma_60":10.63,"sma_120":10.98},{"date":"2025-08-22","open":11.1,"high":11.1,"low":10.77,"close":10.87,"volume":4543488,"rsi_14":47.57,"sma_20":11.0,"sma_60":10.64,"sma_120":10.97},{"date":"2025-08-25","open":10.95,"high":11.11,"low":10.8,"close":10.8,"volume":2897912,"rsi_14":43.68,"sma_20":11.03,"sma_60":10.65,"sma_120":10.95},{"date":"2025-08-26","open":10.77,"high":10.91,"low":10.72,"close":10.88,"volume":3080717,"rsi_14":44.32,"sma_20":11.06,"sma_60":10.66,"sma_120":10.93},{"date":"2025-08-27","open":10.74,"high":10.82,"low":10.6,"close":10.79,"volume":2497406,"rsi_14":35.27,"sma_20":11.1,"sma_60":10.67,"sma_120":10.9},{"date":"2025-08-28","open":10.82,"high":10.9,"low":10.7,"close":10.81,"volume":2014904,"rsi_14":36.55,"sma_20":11.09,"sma_60":10.68,"sma_120":10.88},{"date":"2025-08-29","open":10.8,"high":10.93,"low":10.59,"close":10.62,"volume":5662338,"rsi_14":39.55,"sma_20":11.09,"sma_60":10.68,"sma_120":10.86},{"date":"2025-09-02","open":10.55,"high":10.7,"low":10.4,"close":10.5,"volume":4215949,"rsi_14":28.22,"sma_20":11.07,"sma_60":10.68,"sma_120":10.84},{"date":"2025-09-03","open":10.41,"high":10.59,"low":10.38,"close":10.42,"volume":2700282,"rsi_14":15.0,"sma_20":11.03,"sma_60":10.68,"sma_120":10.82},{"date":"2025-09-04","open":10.35,"high":10.44,"low":10.2,"close":10.25,"volume":4149509,"rsi_14":17.2,"sma_20":10.98,"sma_60":10.67,"sma_120":10.8},{"date":"2025-09-05","open":10.46,"high":10.62,"low":10.12,"close":10.14,"volume":5363825,"rsi_14":7.24,"sma_20":10.92,"sma_60":10.66,"sma_120":10.77},{"date":"2025-09-08","open":10.18,"high":10.43,"low":10.07,"close":10.38,"volume":4256243,"rsi_14":26.52,"sma_20":10.86,"sma_60":10.65,"sma_120":10.74},{"date":"2025-09-09","open":10.48,"high":10.7,"low":10.48,"close":10.63,"volume":3257818,"rsi_14":38.46,"sma_20":10.84,"sma_60":10.65,"sma_120":10.71},{"date":"2025-09-10","open":10.63,"high":10.73,"low":10.35,"close":10.47,"volume":2886485,"rsi_14":34.5,"sma_20":10.79,"sma_60":10.65,"sma_120":10.68},{"date":"2025-09-11","open":10.5,"high":10.85,"low":10.5,"close":10.75,"volume":3063093,"rsi_14":44.85,"sma_20":10.75,"sma_60":10.66,"sma_120":10.65},{"date":"2025-09-12","open":10.8,"high":10.99,"low":10.76,"close":10.96,"volume":4207581,"rsi_14":52.17,"sma_20":10.73,"sma_60":10.67,"sma_120":10.63},{"date":"2025-09-15","open":10.99,"high":11.12,"low":10.88,"close":11.0,"volume":3679224,"rsi_14":54.9,"sma_20":10.71,"sma_60":10.68,"sma_120":10.61},{"date":"2025-09-16","open":11.1,"high":11.22,"low":10.99,"close":11.1,"volume":3584652,"rsi_14":55.34,"sma_20":10.72,"sma_60":10.69,"sma_120":10.6},{"date":"2025-09-17","open":11.2,"high":11.38,"low":11.1,"close":11.35,"volume":5111810,"rsi_14":62.61,"sma_20":10.73,"sma_60":10.7,"sma_120":10.58},{"date":"2025-09-18","open":11.2,"high":11.33,"low":10.98,"close":11.2,"volume":5005910,"rsi_14":58.3,"sma_20":10.74,"sma_60":10.71,"sma_120":10.56},{"date":"2025-09-19","open":11.27,"high":11.27,"low":11.04,"close":11.14,"volume":3832559,"rsi_14":61.71,"sma_20":10.75,"sma_60":10.71,"sma_120":10.54},{"date":"2025-09-22","open":11.14,"high":11.24,"low":11.05,"close":11.2,"volume":3448274,"rsi_14":66.2,"sma_20":10.77,"sma_60":10.72,"sma_120":10.52},{"date":"2025-09-23","open":11.2,"high":11.2,"low":10.79,"close":10.79,"volume":2893963,"rsi_14":57.43,"sma_20":10.77,"sma_60":10.72,"sma_120":10.5},{"date":"2025-09-24","open":11.01,"high":11.27,"low":10.97,"close":11.09,"volume":2385596,"rsi_14":66.03,"sma_20":10.78,"sma_60":10.73,"sma_120":10.48},{"date":"2025-09-25","open":10.99,"high":11.22,"low":10.99,"close":11.19,"volume":1692010,"rsi_14":70.11,"sma_20":10.8,"sma_60":10.75,"sma_120":10.46},{"date":"2025-09-26","open":11.09,"high":11.23,"low":10.97,"close":11.2,"volume":6094253,"rsi_14":67.23,"sma_20":10.82,"sma_60":10.77,"sma_120":10.45},{"date":"2025-09-29","open":11.45,"high":11.55,"low":11.19,"close":11.27,"volume":6616546,"rsi_14":64.55,"sma_20":10.85,"sma_60":10.79,"sma_120":10.46},{"date":"2025-09-30","open":11.45,"high":11.45,"low":11.13,"close":11.2,"volume":4530164,"rsi_14":67.3,"sma_20":10.89,"sma_60":10.81,"sma_120":10.47},{"date":"2025-10-01","open":11.26,"high":11.35,"low":11.08,"close":11.21,"volume":5250259,"rsi_14":62.5,"sma_20":10.93,"sma_60":10.82,"sma_120":10.48},{"date":"2025-10-02","open":11.03,"high":11.36,"low":10.7,"close":11.26,"volume":3620421,"rsi_14":58.93,"sma_20":10.98,"sma_60":10.83,"sma_120":10.49},{"date":"2025-10-03","open":11.25,"high":11.25,"low":11.07,"close":11.17,"volume":2065726,"rsi_14":54.91,"sma_20":11.03,"sma_60":10.84,"sma_120":10.51},{"date":"2025-10-06","open":11.14,"high":11.29,"low":11.1,"close":11.24,"volume":1752893,"rsi_14":54.12,"sma_20":11.07,"sma_60":10.85,"sma_120":10.52},{"date":"2025-10-07","open":11.25,"high":11.26,"low":11.02,"close":11.04,"volume":2375492,"rsi_14":40.61,"sma_20":11.09,"sma_60":10.86,"sma_120":10.52},{"date":"2025-10-08","open":11.1,"high":11.28,"low":11.04,"close":11.23,"volume":1744218,"rsi_14":50.89,"sma_20":11.13,"sma_60":10.87,"sma_120":10.54},{"date":"2025-10-09","open":11.1,"high":11.16,"low":10.72,"close":10.73,"volume":6206093,"rsi_14":40.38,"sma_20":11.13,"sma_60":10.88,"sma_120":10.55},{"date":"2025-10-10","open":10.8,"high":10.99,"low":9.98,"close":10.06,"volume":7185941,"rsi_14":29.2,"sma_20":11.08,"sma_60":10.87,"sma_120":10.55},{"date":"2025-10-13","open":10.4,"high":10.55,"low":10.31,"close":10.51,"volume":8713273,"rsi_14":44.96,"sma_20":11.06,"sma_60":10.86,"sma_120":10.54},{"date":"2025-10-14","open":10.29,"high":10.51,"low":10.14,"close":10.45,"volume":4143949,"rsi_14":37.4,"sma_20":11.03,"sma_60":10.86,"sma_120":10.54},{"date":"2025-10-15","open":10.51,"high":11.3,"low":10.51,"close":10.95,"volume":6290761,"rsi_14":45.92,"sma_20":11.01,"sma_60":10.87,"sma_120":10.56},{"date":"2025-10-16","open":10.95,"high":11.03,"low":10.84,"close":10.98,"volume":2403058,"rsi_14":46.28,"sma_20":11.0,"sma_60":10.88,"sma_120":10.57},{"date":"2025-10-17","open":10.82,"high":11.11,"low":10.82,"close":11.09,"volume":3666393,"rsi_14":47.0,"sma_20":10.99,"sma_60":10.9,"sma_120":10.59},{"date":"2025-10-20","open":11.14,"high":11.93,"low":11.12,"close":11.83,"volume":4295258,"rsi_14":58.58,"sma_20":11.02,"sma_60":10.93,"sma_120":10.61},{"date":"2025-10-21","open":11.83,"high":12.61,"low":11.79,"close":12.55,"volume":4971340,"rsi_14":65.3,"sma_20":11.11,"sma_60":10.97,"sma_120":10.64},{"date":"2025-10-22","open":12.46,"high":12.7,"low":12.17,"close":12.26,"volume":4374777,"rsi_14":60.82,"sma_20":11.17,"sma_60":11.0,"sma_120":10.67},{"date":"2025-10-23","open":12.3,"high":12.83,"low":12.23,"close":12.66,"volume":3598375,"rsi_14":65.11,"sma_20":11.24,"sma_60":11.05,"sma_120":10.7},{"date":"2025-10-24","open":12.78,"high":12.78,"low":12.47,"close":12.6,"volume":2017343,"rsi_14":63.82,"sma_20":11.31,"sma_60":11.08,"sma_120":10.73},{"date":"2025-10-27","open":12.78,"high":13.05,"low":12.48,"close":12.54,"volume":3912564,"rsi_14":65.69,"sma_20":11.38,"sma_60":11.11,"sma_120":10.76},{"date":"2025-10-28","open":12.4,"high":12.42,"low":12.1,"close":12.24,"volume":3218856,"rsi_14":60.33,"sma_20":11.43,"sma_60":11.13,"sma_120":10.79},{"date":"2025-10-29","open":12.19,"high":12.27,"low":11.86,"close":12.03,"volume":5563618,"rsi_14":64.13,"sma_20":11.47,"sma_60":11.14,"sma_120":10.81},{"date":"2025-10-30","open":13.37,"high":13.37,"low":12.0,"close":12.91,"volume":9637491,"rsi_14":79.63,"sma_20":11.55,"sma_60":11.17,"sma_120":10.84},{"date":"2025-10-31","open":13.0,"high":13.0,"low":12.16,"close":12.26,"volume":4773520,"rsi_14":67.47,"sma_20":11.61,"sma_60":11.18,"sma_120":10.85},{"date":"2025-11-03","open":12.4,"high":12.4,"low":11.61,"close":11.77,"volume":4119709,"rsi_14":62.13,"sma_20":11.63,"sma_60":11.19,"sma_120":10.87},{"date":"2025-11-04","open":11.28,"high":11.7,"low":11.28,"close":11.65,"volume":4411939,"rsi_14":56.92,"sma_20":11.67,"sma_60":11.2,"sma_120":10.88},{"date":"2025-11-05","open":11.62,"high":12.14,"low":11.55,"close":11.95,"volume":3736782,"rsi_14":59.1,"sma_20":11.7,"sma_60":11.21,"sma_120":10.89},{"date":"2025-11-06","open":12.05,"high":12.13,"low":11.86,"close":12.02,"volume":2375559,"rsi_14":58.79,"sma_20":11.77,"sma_60":11.21,"sma_120":10.91},{"date":"2025-11-07","open":11.9,"high":11.9,"low":11.6,"close":11.74,"volume":3221948,"rsi_14":49.07,"sma_20":11.85,"sma_60":11.22,"sma_120":10.91},{"date":"2025-11-10","open":11.84,"high":11.89,"low":11.65,"close":11.84,"volume":3569614,"rsi_14":41.57,"sma_20":11.92,"sma_60":11.23,"sma_120":10.92},{"date":"2025-11-11","open":11.75,"high":11.85,"low":11.66,"close":11.8,"volume":2936658,"rsi_14":44.19,"sma_20":11.98,"sma_60":11.24,"sma_120":10.93},{"date":"2025-11-12","open":11.74,"high":11.82,"low":11.52,"close":11.62,"volume":2618731,"rsi_14":36.1,"sma_20":12.02,"sma_60":11.25,"sma_120":10.94},{"date":"2025-11-13","open":11.68,"high":11.71,"low":11.39,"close":11.42,"volume":2483568,"rsi_14":34.79,"sma_20":12.04,"sma_60":11.26,"sma_120":10.94},{"date":"2025-11-14","open":11.28,"high":11.5,"low":11.08,"close":11.21,"volume":2305142,"rsi_14":33.5,"sma_20":12.05,"sma_60":11.26,"sma_120":10.95},{"date":"2025-11-17","open":11.15,"high":11.19,"low":10.9,"close":10.93,"volume":3518700,"rsi_14":33.67,"sma_20":12.0,"sma_60":11.26,"sma_120":10.95},{"date":"2025-11-18","open":10.95,"high":11.32,"low":10.8,"close":11.23,"volume":2626283,"rsi_14":40.24,"sma_20":11.93,"sma_60":11.27,"sma_120":10.96},{"date":"2025-11-19","open":11.2,"high":11.24,"low":10.99,"close":11.03,"volume":1703304,"rsi_14":22.51,"sma_20":11.87,"sma_60":11.27,"sma_120":10.97},{"date":"2025-11-20","open":11.04,"high":11.2,"low":10.7,"close":10.7,"volume":2676328,"rsi_14":24.84,"sma_20":11.77,"sma_60":11.27,"sma_120":10.97},{"date":"2025-11-21","open":10.53,"high":10.99,"low":10.5,"close":10.94,"volume":4428134,"rsi_14":35.44,"sma_20":11.69,"sma_60":11.28,"sma_120":10.98},{"date":"2025-11-24","open":11.05,"high":11.12,"low":10.9,"close":11.1,"volume":8520417,"rsi_14":40.48,"sma_20":11.62,"sma_60":11.28,"sma_120":10.98},{"date":"2025-11-25","open":11.04,"high":11.14,"low":10.97,"close":11.06,"volume":5474830,"rsi_14":33.08,"sma_20":11.56,"sma_60":11.29,"sma_120":10.99},{"date":"2025-11-26","open":11.01,"high":11.22,"low":10.99,"close":11.06,"volume":2465425,"rsi_14":31.25,"sma_20":11.51,"sma_60":11.3,"sma_120":10.99},{"date":"2025-11-28","open":11.05,"high":11.1,"low":10.94,"close":11.0,"volume":1839781,"rsi_14":34.19,"sma_20":11.42,"sma_60":11.32,"sma_120":10.99},{"date":"2025-12-01","open":11.03,"high":11.32,"low":11.03,"close":11.12,"volume":4594982,"rsi_14":34.75,"sma_20":11.36,"sma_60":11.33,"sma_120":11.0},{"date":"2025-12-02","open":11.1,"high":11.17,"low":10.98,"close":11.17,"volume":1847044,"rsi_14":36.71,"sma_20":11.33,"sma_60":11.34,"sma_120":11.0},{"date":"2025-12-03","open":11.13,"high":11.16,"low":10.98,"close":11.1,"volume":2921916,"rsi_14":38.5,"sma_20":11.3,"sma_60":11.35,"sma_120":11.0},{"date":"2025-12-04","open":11.05,"high":11.25,"low":10.98,"close":11.1,"volume":1844314,"rsi_14":42.23,"sma_20":11.26,"sma_60":11.36,"sma_120":11.01},{"date":"2025-12-05","open":11.12,"high":11.45,"low":11.08,"close":11.36,"volume":2452673,"rsi_14":53.55,"sma_20":11.23,"sma_60":11.37,"sma_120":11.01},{"date":"2025-12-08","open":11.36,"high":11.6,"low":11.31,"close":11.55,"volume":2798994,"rsi_14":65.35,"sma_20":11.22,"sma_60":11.38,"sma_120":11.02},{"date":"2025-12-09","open":11.44,"high":11.48,"low":11.21,"close":11.31,"volume":2361114,"rsi_14":52.04,"sma_20":11.19,"sma_60":11.39,"sma_120":11.03},{"date":"2025-12-10","open":11.36,"high":11.52,"low":11.33,"close":11.39,"volume":1876597,"rsi_14":59.78,"sma_20":11.17,"sma_60":11.39,"sma_120":11.04},{"date":"2025-12-11","open":11.28,"high":11.28,"low":11.04,"close":11.1,"volume":2620056,"rsi_14":61.11,"sma_20":11.14,"sma_60":11.39,"sma_120":11.05},{"date":"2025-12-12","open":11.14,"high":11.52,"low":11.13,"close":11.51,"volume":4594431,"rsi_14":64.47,"sma_20":11.15,"sma_60":11.39,"sma_120":11.05},{"date":"2025-12-15","open":11.6,"high":11.6,"low":11.14,"close":11.23,"volume":1604041,"rsi_14":53.11,"sma_20":11.15,"sma_60":11.4,"sma_120":11.05},{"date":"2025-12-16","open":11.18,"high":11.21,"low":10.95,"close":11.16,"volume":2197756,"rsi_14":52.36,"sma_20":11.16,"sma_60":11.4,"sma_120":11.06},{"date":"2025-12-17","open":11.2,"high":11.35,"low":10.91,"close":10.97,"volume":2798933,"rsi_14":48.05,"sma_20":11.15,"sma_60":11.4,"sma_120":11.06},{"date":"2025-12-18","open":10.99,"high":11.09,"low":10.97,"close":11.02,"volume":3366593,"rsi_14":50.43,"sma_20":11.15,"sma_60":11.4,"sma_120":11.07},{"date":"2025-12-19","open":11.13,"high":11.15,"low":10.79,"close":10.8,"volume":4867977,"rsi_14":43.33,"sma_20":11.15,"sma_60":11.39,"sma_120":11.07},{"date":"2025-12-22","open":10.75,"high":11.07,"low":10.72,"close":11.04,"volume":3312357,"rsi_14":47.49,"sma_20":11.16,"sma_60":11.39,"sma_120":11.08},{"date":"2025-12-23","open":11.01,"high":11.12,"low":10.94,"close":11.1,"volume":1900885,"rsi_14":50.0,"sma_20":11.16,"sma_60":11.38,"sma_120":11.09},{"date":"2025-12-24","open":11.05,"high":11.15,"low":10.96,"close":10.96,"volume":835368,"rsi_14":47.43,"sma_20":11.15,"sma_60":11.38,"sma_120":11.09},{"date":"2025-12-26","open":10.98,"high":11.08,"low":10.92,"close":11.0,"volume":665900,"rsi_14":42.8,"sma_20":11.15,"sma_60":11.38,"sma_120":11.1},{"date":"2025-12-29","open":10.85,"high":11.04,"low":10.72,"close":10.99,"volume":2309760,"rsi_14":37.93,"sma_20":11.15,"sma_60":11.37,"sma_120":11.1},{"date":"2025-12-30","open":11.04,"high":11.15,"low":10.96,"close":11.0,"volume":1008706,"rsi_14":42.58,"sma_20":11.14,"sma_60":11.37,"sma_120":11.11},{"date":"2025-12-31","open":10.87,"high":10.98,"low":10.83,"close":10.91,"volume":1120801,"rsi_14":38.57,"sma_20":11.13,"sma_60":11.36,"sma_120":11.11},{"date":"2026-01-02","open":11.2,"high":11.6,"low":11.2,"close":11.49,"volume":3113600,"rsi_14":58.16,"sma_20":11.15,"sma_60":11.37,"sma_120":11.12},{"date":"2026-01-05","open":11.39,"high":11.53,"low":11.23,"close":11.48,"volume":5122678,"rsi_14":49.25,"sma_20":11.17,"sma_60":11.38,"sma_120":11.12},{"date":"2026-01-06","open":11.53,"high":11.59,"low":11.28,"close":11.32,"volume":2246255,"rsi_14":52.41,"sma_20":11.17,"sma_60":11.39,"sma_120":11.13},{"date":"2026-01-07","open":11.2,"high":11.25,"low":10.96,"close":11.02,"volume":1716925,"rsi_14":46.67,"sma_20":11.14,"sma_60":11.4,"sma_120":11.13},{"date":"2026-01-08","open":11.01,"high":11.29,"low":11.0,"close":11.27,"volume":3134531,"rsi_14":56.94,"sma_20":11.14,"sma_60":11.41,"sma_120":11.14},{"date":"2026-01-09","open":11.25,"high":11.25,"low":11.02,"close":11.11,"volume":1940717,"rsi_14":51.98,"sma_20":11.12,"sma_60":11.43,"sma_120":11.14},{"date":"2026-01-12","open":11.25,"high":12.44,"low":11.25,"close":12.26,"volume":5776480,"rsi_14":72.81,"sma_20":11.18,"sma_60":11.45,"sma_120":11.16},{"date":"2026-01-13","open":12.1,"high":12.12,"low":11.79,"close":11.94,"volume":5670185,"rsi_14":63.72,"sma_20":11.2,"sma_60":11.46,"sma_120":11.17},{"date":"2026-01-14","open":11.86,"high":11.9,"low":11.52,"close":11.6,"volume":3521024,"rsi_14":57.02,"sma_20":11.22,"sma_60":11.47,"sma_120":11.19},{"date":"2026-01-15","open":11.68,"high":11.82,"low":11.36,"close":11.49,"volume":3357794,"rsi_14":57.51,"sma_20":11.24,"sma_60":11.47,"sma_120":11.2},{"date":"2026-01-16","open":11.39,"high":11.43,"low":10.95,"close":11.05,"volume":3908748,"rsi_14":50.64,"sma_20":11.24,"sma_60":11.44,"sma_120":11.21},{"date":"2026-01-20","open":10.95,"high":11.18,"low":10.66,"close":10.72,"volume":4102461,"rsi_14":46.82,"sma_20":11.23,"sma_60":11.42,"sma_120":11.21},{"date":"2026-01-21","open":10.84,"high":11.04,"low":10.63,"close":10.79,"volume":3858113,"rsi_14":47.56,"sma_20":11.23,"sma_60":11.38,"sma_120":11.22},{"date":"2026-01-22","open":10.88,"high":11.4,"low":10.8,"close":11.13,"volume":4420885,"rsi_14":52.41,"sma_20":11.23,"sma_60":11.36,"sma_120":11.22},{"date":"2026-01-23","open":11.12,"high":11.19,"low":11.02,"close":11.19,"volume":3329800,"rsi_14":46.29,"sma_20":11.24,"sma_60":11.34,"sma_120":11.22},{"date":"2026-01-26","open":11.15,"high":11.18,"low":10.69,"close":10.78,"volume":3036700,"rsi_14":42.12,"sma_20":11.23,"sma_60":11.31,"sma_120":11.22},{"date":"2026-01-27","open":10.78,"high":10.87,"low":10.62,"close":10.65,"volume":3948300,"rsi_14":42.4,"sma_20":11.21,"sma_60":11.29,"sma_120":11.22},{"date":"2026-01-28","open":10.98,"high":11.19,"low":10.7,"close":10.76,"volume":3197300,"rsi_14":46.92,"sma_20":11.2,"sma_60":11.25,"sma_120":11.21},{"date":"2026-01-29","open":11.86,"high":12.88,"low":11.6,"close":12.7,"volume":15093200,"rsi_14":62.1,"sma_20":11.28,"sma_60":11.26,"sma_120":11.22},{"date":"2026-01-30","open":13.01,"high":13.23,"low":12.67,"close":12.7,"volume":10775700,"rsi_14":63.83,"sma_20":11.37,"sma_60":11.28,"sma_120":11.23},{"date":"2026-02-02","open":12.48,"high":12.5,"low":12.12,"close":12.12,"volume":4633800,"rsi_14":48.65,"sma_20":11.4,"sma_60":11.29,"sma_120":11.24},{"date":"2026-02-03","open":12.12,"high":12.26,"low":11.95,"close":12.25,"volume":4521500,"rsi_14":53.11,"sma_20":11.44,"sma_60":11.29,"sma_120":11.25},{"date":"2026-02-04","open":12.17,"high":12.22,"low":11.53,"close":11.63,"volume":5205500,"rsi_14":50.28,"sma_20":11.46,"sma_60":11.28,"sma_120":11.25},{"date":"2026-02-05","open":11.5,"high":11.75,"low":11.31,"close":11.71,"volume":5010800,"rsi_14":52.1,"sma_20":11.49,"sma_60":11.28,"sma_120":11.25},{"date":"2026-02-06","open":11.63,"high":12.56,"low":11.61,"close":12.49,"volume":4609600,"rsi_14":62.9,"sma_20":11.55,"sma_60":11.29,"sma_120":11.26},{"date":"2026-02-09","open":12.39,"high":12.48,"low":12.0,"close":12.13,"volume":4029024,"rsi_14":56.43,"sma_20":11.28,"sma_60":11.35,"sma_120":11.23},{"date":"2026-02-10","open":12.1,"high":12.34,"low":12.03,"close":12.27,"volume":3202918,"rsi_14":57.77,"sma_20":11.35,"sma_60":11.35,"sma_120":11.24},{"date":"2026-02-11","open":12.24,"high":12.3,"low":11.88,"close":11.88,"volume":2013983,"rsi_14":55.18,"sma_20":11.39,"sma_60":11.35,"sma_120":11.25},{"date":"2026-02-12","open":11.9,"high":11.92,"low":11.2,"close":11.48,"volume":3145613,"rsi_14":54.22,"sma_20":11.42,"sma_60":11.33,"sma_120":11.25},{"date":"2026-02-13","open":11.25,"high":11.46,"low":11.23,"close":11.25,"volume":3499210,"rsi_14":49.82,"sma_20":11.43,"sma_60":11.31,"sma_120":11.25},{"date":"2026-02-17","open":11.27,"high":11.49,"low":10.83,"close":10.89,"volume":5687665,"rsi_14":47.96,"sma_20":11.43,"sma_60":11.3,"sma_120":11.24},{"date":"2026-02-18","open":11.04,"high":11.07,"low":10.77,"close":10.97,"volume":4143600,"rsi_14":51.72,"sma_20":11.59,"sma_60":11.32,"sma_120":11.3},{"date":"2026-02-19","open":10.92,"high":10.96,"low":10.74,"close":10.91,"volume":2909600,"rsi_14":28.89,"sma_20":11.59,"sma_60":11.32,"sma_120":11.3},{"date":"2026-02-20","open":10.84,"high":11.09,"low":10.8,"close":10.95,"volume":3732022,"rsi_14":29.56,"sma_20":11.58,"sma_60":11.32,"sma_120":11.3},{"date":"2026-02-23","open":11.05,"high":11.13,"low":10.47,"close":10.6,"volume":4772600,"rsi_14":31.23,"sma_20":11.56,"sma_60":11.32,"sma_120":11.3},{"date":"2026-02-24","open":10.59,"high":10.97,"low":10.56,"close":10.96,"volume":6032969,"rsi_14":38.47,"sma_20":11.38,"sma_60":11.27,"sma_120":11.24},{"date":"2026-02-25","open":10.96,"high":10.99,"low":10.84,"close":10.99,"volume":4249743,"rsi_14":42.33,"sma_20":11.36,"sma_60":11.25,"sma_120":11.23},{"date":"2026-02-26","open":10.85,"high":10.98,"low":10.76,"close":10.89,"volume":4071550,"rsi_14":42.28,"sma_20":11.35,"sma_60":11.24,"sma_120":11.23},{"date":"2026-02-27","open":10.98,"high":11.05,"low":10.52,"close":10.53,"volume":5534062,"rsi_14":43.26,"sma_20":11.31,"sma_60":11.21,"sma_120":11.22},{"date":"2026-03-02","open":10.3,"high":10.57,"low":10.19,"close":10.56,"volume":3752729,"rsi_14":47.68,"sma_20":11.29,"sma_60":11.19,"sma_120":11.22},{"date":"2026-03-03","open":10.24,"high":10.55,"low":10.15,"close":10.55,"volume":3677871,"rsi_14":46.56,"sma_20":11.2,"sma_60":11.18,"sma_120":11.21},{"date":"2026-03-04","open":10.59,"high":10.8,"low":10.51,"close":10.56,"volume":4019248,"rsi_14":40.79,"sma_20":11.13,"sma_60":11.16,"sma_120":11.21},{"date":"2026-03-05","open":10.41,"high":10.57,"low":10.32,"close":10.43,"volume":2411489,"rsi_14":12.61,"sma_20":11.07,"sma_60":11.15,"sma_120":11.21},{"date":"2026-03-06","open":10.4,"high":10.7,"low":10.38,"close":10.64,"volume":4771137,"rsi_14":14.69,"sma_20":11.03,"sma_60":11.14,"sma_120":11.2},{"date":"2026-03-09","open":10.49,"high":10.75,"low":10.31,"close":10.74,"volume":3836929,"rsi_14":22.03,"sma_20":11.02,"sma_60":11.14,"sma_120":11.2},{"date":"2026-03-10","open":10.75,"high":11.07,"low":10.55,"close":10.99,"volume":5773071,"rsi_14":36.9,"sma_20":11.03,"sma_60":11.13,"sma_120":11.2},{"date":"2026-03-11","open":10.94,"high":11.03,"low":10.85,"close":11.0,"volume":2316119,"rsi_14":42.42,"sma_20":11.04,"sma_60":11.14,"sma_120":11.21},{"date":"2026-03-12","open":10.92,"high":11.13,"low":10.81,"close":10.83,"volume":1881241,"rsi_14":48.11,"sma_20":11.03,"sma_60":11.14,"sma_120":11.21},{"date":"2026-03-13","open":10.92,"high":11.23,"low":10.9,"close":11.13,"volume":4100922,"rsi_14":62.99,"sma_20":10.82,"sma_60":11.21,"sma_120":11.3},{"date":"2026-03-16","open":11.15,"high":11.36,"low":11.14,"close":11.18,"volume":2515256,"rsi_14":56.36,"sma_20":10.81,"sma_60":11.21,"sma_120":11.3},{"date":"2026-03-17","open":11.18,"high":11.46,"low":11.05,"close":11.45,"volume":4364536,"rsi_14":61.68,"sma_20":10.9,"sma_60":11.15,"sma_120":11.22},{"date":"2026-03-18","open":11.57,"high":11.76,"low":11.19,"close":11.19,"volume":3165616,"rsi_14":57.62,"sma_20":10.88,"sma_60":11.15,"sma_120":11.23},{"date":"2026-03-19","open":11.04,"high":11.41,"low":10.82,"close":11.39,"volume":2254588,"rsi_14":71.94,"sma_20":10.89,"sma_60":11.15,"sma_120":11.24},{"date":"2026-03-20","open":11.37,"high":11.49,"low":11.31,"close":11.43,"volume":3026730,"rsi_14":72.08,"sma_20":10.92,"sma_60":11.16,"sma_120":11.25},{"date":"2026-03-23","open":11.36,"high":11.51,"low":11.04,"close":11.15,"volume":4375628,"rsi_14":62.91,"sma_20":10.93,"sma_60":11.16,"sma_120":11.26},{"date":"2026-03-24","open":11.02,"high":11.21,"low":10.95,"close":11.05,"volume":1668515,"rsi_14":60.51,"sma_20":10.93,"sma_60":11.16,"sma_120":11.26},{"date":"2026-03-25","open":11.16,"high":11.32,"low":11.08,"close":11.3,"volume":2100449,"rsi_14":67.2,"sma_20":10.95,"sma_60":11.16,"sma_120":11.27},{"date":"2026-03-26","open":11.14,"high":11.49,"low":11.07,"close":11.21,"volume":1611650,"rsi_14":61.97,"sma_20":10.97,"sma_60":11.15,"sma_120":11.27},{"date":"2026-03-27","open":11.23,"high":11.27,"low":10.79,"close":10.82,"volume":1645563,"rsi_14":51.6,"sma_20":10.98,"sma_60":11.14,"sma_120":11.27},{"date":"2026-03-30","open":10.83,"high":11.12,"low":10.83,"close":11.01,"volume":1826194,"rsi_14":50.57,"sma_20":11.0,"sma_60":11.14,"sma_120":11.27},{"date":"2026-03-31","open":10.92,"high":11.44,"low":10.87,"close":11.37,"volume":3560008,"rsi_14":56.4,"sma_20":11.04,"sma_60":11.14,"sma_120":11.27},{"date":"2026-04-01","open":11.4,"high":11.55,"low":11.17,"close":11.23,"volume":1737121,"rsi_14":56.54,"sma_20":11.08,"sma_60":11.14,"sma_120":11.27},{"date":"2026-04-02","open":11.28,"high":11.3,"low":10.95,"close":11.2,"volume":1512519,"rsi_14":51.32,"sma_20":11.12,"sma_60":11.14,"sma_120":11.27},{"date":"2026-04-06","open":11.09,"high":11.33,"low":11.08,"close":11.28,"volume":1216304,"rsi_14":51.96,"sma_20":11.15,"sma_60":11.14,"sma_120":11.27},{"date":"2026-04-07","open":11.22,"high":11.38,"low":11.16,"close":11.18,"volume":2078341,"rsi_14":44.89,"sma_20":11.17,"sma_60":11.14,"sma_120":11.27},{"date":"2026-04-08","open":11.6,"high":11.81,"low":11.46,"close":11.46,"volume":2240749,"rsi_14":55.51,"sma_20":11.19,"sma_60":11.15,"sma_120":11.27},{"date":"2026-04-09","open":11.44,"high":11.62,"low":11.05,"close":11.1,"volume":2566517,"rsi_14":44.61,"sma_20":11.2,"sma_60":11.15,"sma_120":11.27},{"date":"2026-04-10","open":11.2,"high":11.28,"low":10.89,"close":11.0,"volume":2914300,"rsi_14":42.03,"sma_20":11.21,"sma_60":11.15,"sma_120":11.27},{"date":"2026-04-13","open":10.95,"high":11.34,"low":10.94,"close":11.28,"volume":4334380,"rsi_14":52.45,"sma_20":11.21,"sma_60":11.16,"sma_120":11.27},{"date":"2026-04-14","open":11.3,"high":11.93,"low":11.3,"close":11.67,"volume":3703496,"rsi_14":60.59,"sma_20":11.24,"sma_60":11.17,"sma_120":11.28},{"date":"2026-04-15","open":11.65,"high":11.89,"low":11.58,"close":11.79,"volume":2316015,"rsi_14":58.28,"sma_20":11.25,"sma_60":11.18,"sma_120":11.28},{"date":"2026-04-16","open":11.93,"high":12.68,"low":11.88,"close":12.46,"volume":5284323,"rsi_14":67.86,"sma_20":11.32,"sma_60":11.21,"sma_120":11.29},{"date":"2026-04-17","open":12.5,"high":12.84,"low":12.48,"close":12.64,"volume":4687309,"rsi_14":77.78,"sma_20":11.38,"sma_60":11.23,"sma_120":11.3},{"date":"2026-04-20","open":12.69,"high":12.69,"low":12.15,"close":12.33,"volume":5971751,"rsi_14":69.62,"sma_20":11.43,"sma_60":11.26,"sma_120":11.31},{"date":"2026-04-21","open":12.29,"high":12.44,"low":11.96,"close":11.96,"volume":3304438,"rsi_14":59.0,"sma_20":11.47,"sma_60":11.27,"sma_120":11.32},{"date":"2026-04-22","open":11.97,"high":12.2,"low":11.81,"close":12.03,"volume":5338018,"rsi_14":62.2,"sma_20":11.52,"sma_60":11.27,"sma_120":11.33},{"date":"2026-04-23","open":11.1,"high":11.13,"low":10.52,"close":10.91,"volume":11132470,"rsi_14":46.83,"sma_20":11.5,"sma_60":11.27,"sma_120":11.33},{"date":"2026-04-24","open":11.01,"high":11.31,"low":10.69,"close":11.24,"volume":3651599,"rsi_14":49.52,"sma_20":11.5,"sma_60":11.27,"sma_120":11.34},{"date":"2026-04-27","open":10.97,"high":11.02,"low":10.47,"close":10.71,"volume":7718341,"rsi_14":45.45,"sma_20":11.49,"sma_60":11.26,"sma_120":11.34},{"date":"2026-04-28","open":10.5,"high":10.82,"low":10.47,"close":10.77,"volume":4037083,"rsi_14":43.0,"sma_20":11.48,"sma_60":11.26,"sma_120":11.34},{"date":"2026-04-29","open":10.77,"high":10.9,"low":10.72,"close":10.85,"volume":3000990,"rsi_14":47.29,"sma_20":11.45,"sma_60":11.23,"sma_120":11.34},{"date":"2026-04-30","open":10.83,"high":11.17,"low":10.82,"close":11.12,"volume":3093436,"rsi_14":51.26,"sma_20":11.45,"sma_60":11.22,"sma_120":11.34},{"date":"2026-05-01","open":11.12,"high":11.2,"low":10.92,"close":11.17,"volume":2173640,"rsi_14":48.9,"sma_20":11.45,"sma_60":11.21,"sma_120":11.34},{"date":"2026-05-04","open":11.1,"high":11.13,"low":10.75,"close":10.89,"volume":3534928,"rsi_14":41.12,"sma_20":11.43,"sma_60":11.2,"sma_120":11.33},{"date":"2026-05-05","open":10.94,"high":11.07,"low":10.88,"close":11.0,"volume":1987544,"rsi_14":41.08,"sma_20":11.42,"sma_60":11.2,"sma_120":11.32},{"date":"2026-05-06","open":11.12,"high":11.5,"low":11.12,"close":11.44,"volume":4110028,"rsi_14":37.78,"sma_20":11.42,"sma_60":11.21,"sma_120":11.31},{"date":"2026-05-07","open":11.4,"high":11.48,"low":11.29,"close":11.4,"volume":3100739,"rsi_14":34.69,"sma_20":11.43,"sma_60":11.22,"sma_120":11.3},{"date":"2026-05-08","open":11.47,"high":11.57,"low":11.03,"close":11.09,"volume":3540516,"rsi_14":34.9,"sma_20":11.44,"sma_60":11.22,"sma_120":11.29},{"date":"2026-05-11","open":11.09,"high":11.42,"low":11.08,"close":11.36,"volume":3260096,"rsi_14":42.42,"sma_20":11.44,"sma_60":11.21,"sma_120":11.28},{"date":"2026-05-12","open":11.31,"high":11.36,"low":10.94,"close":11.09,"volume":3173623,"rsi_14":38.66,"sma_20":11.41,"sma_60":11.19,"sma_120":11.27},{"date":"2026-05-13","open":11.07,"high":11.6,"low":11.02,"close":11.51,"volume":5269829,"rsi_14":58.79,"sma_20":11.4,"sma_60":11.18,"sma_120":11.27},{"date":"2026-05-14","open":11.38,"high":11.38,"low":10.97,"close":11.01,"volume":2681135,"rsi_14":46.9,"sma_20":11.33,"sma_60":11.18,"sma_120":11.25},{"date":"2026-05-15","open":10.82,"high":10.96,"low":10.71,"close":10.8,"volume":3634114,"rsi_14":51.59,"sma_20":11.23,"sma_60":11.17,"sma_120":11.24},{"date":"2026-05-18","open":10.9,"high":10.9,"low":10.49,"close":10.55,"volume":3553740,"rsi_14":46.79,"sma_20":11.14,"sma_60":11.16,"sma_120":11.23},{"date":"2026-05-19","open":10.61,"high":10.72,"low":10.46,"close":10.52,"volume":5889573,"rsi_14":44.96,"sma_20":11.07,"sma_60":11.16,"sma_120":11.22},{"date":"2026-05-20","open":10.51,"high":10.59,"low":10.37,"close":10.47,"volume":2508637,"rsi_14":39.81,"sma_20":10.99,"sma_60":11.15,"sma_120":11.21},{"date":"2026-05-21","open":10.4,"high":10.41,"low":9.96,"close":10.07,"volume":2915472,"rsi_14":34.64,"sma_20":10.95,"sma_60":11.13,"sma_120":11.19},{"date":"2026-05-22","open":9.63,"high":10.12,"low":9.52,"close":9.77,"volume":5795901,"rsi_14":34.4,"sma_20":10.88,"sma_60":11.11,"sma_120":11.18},{"date":"2026-05-26","open":9.87,"high":10.19,"low":9.77,"close":9.8,"volume":3319565,"rsi_14":32.95,"sma_20":10.83,"sma_60":11.1,"sma_120":11.16},{"date":"2026-05-27","open":9.78,"high":9.94,"low":9.68,"close":9.78,"volume":3125796,"rsi_14":23.15,"sma_20":10.78,"sma_60":11.09,"sma_120":11.14},{"date":"2026-05-28","open":9.66,"high":9.85,"low":9.59,"close":9.76,"volume":2787306,"rsi_14":23.3,"sma_20":10.73,"sma_60":11.08,"sma_120":11.13},{"date":"2026-05-29","open":9.74,"high":9.85,"low":9.61,"close":9.71,"volume":12000889,"rsi_14":25.49,"sma_20":10.66,"sma_60":11.06,"sma_120":11.11},{"date":"2026-06-01","open":9.75,"high":10.2,"low":9.72,"close":10.06,"volume":3454600,"rsi_14":27.59,"sma_20":10.6,"sma_60":11.06,"sma_120":11.1},{"date":"2026-06-02","open":10.26,"high":10.31,"low":9.94,"close":9.97,"volume":2218305,"rsi_14":29.52,"sma_20":10.56,"sma_60":11.04,"sma_120":11.09},{"date":"2026-06-03","open":9.82,"high":10.04,"low":9.7,"close":9.73,"volume":2647764,"rsi_14":15.08,"sma_20":10.5,"sma_60":11.03,"sma_120":11.08},{"date":"2026-06-04","open":9.8,"high":9.99,"low":9.55,"close":9.72,"volume":2381131,"rsi_14":18.45,"sma_20":10.41,"sma_60":11.01,"sma_120":11.07},{"date":"2026-06-05","open":9.69,"high":9.71,"low":9.47,"close":9.56,"volume":3136087,"rsi_14":18.86,"sma_20":10.32,"sma_60":10.98,"sma_120":11.06},{"date":"2026-06-08","open":9.51,"high":9.61,"low":9.38,"close":9.41,"volume":2288472,"rsi_14":20.0,"sma_20":10.23,"sma_60":10.96,"sma_120":11.05},{"date":"2026-06-09","open":9.43,"high":9.45,"low":9.07,"close":9.15,"volume":2837330,"rsi_14":17.84,"sma_20":10.12,"sma_60":10.93,"sma_120":11.03},{"date":"2026-06-10","open":9.07,"high":9.44,"low":9.07,"close":9.3,"volume":2290950,"rsi_14":23.6,"sma_20":10.03,"sma_60":10.89,"sma_120":11.02},{"date":"2026-06-11","open":9.2,"high":9.38,"low":9.09,"close":9.34,"volume":2024687,"rsi_14":30.67,"sma_20":9.92,"sma_60":10.86,"sma_120":11.0},{"date":"2026-06-12","open":9.5,"high":9.51,"low":9.2,"close":9.26,"volume":4393056,"rsi_14":34.34,"sma_20":9.84,"sma_60":10.83,"sma_120":10.99},{"date":"2026-06-15","open":9.36,"high":9.48,"low":9.3,"close":9.32,"volume":2772544,"rsi_14":35.14,"sma_20":9.76,"sma_60":10.79,"sma_120":10.97},{"date":"2026-06-16","open":9.21,"high":9.23,"low":9.07,"close":9.16,"volume":4341089,"rsi_14":33.15,"sma_20":9.69,"sma_60":10.76,"sma_120":10.96},{"date":"2026-06-17","open":9.14,"high":9.49,"low":9.04,"close":9.19,"volume":4020738,"rsi_14":34.43,"sma_20":9.63,"sma_60":10.72,"sma_120":10.94},{"date":"2026-06-18","open":9.13,"high":9.24,"low":9.08,"close":9.19,"volume":9873709,"rsi_14":34.9,"sma_20":9.56,"sma_60":10.69,"sma_120":10.92},{"date":"2026-06-22","open":9.07,"high":9.54,"low":8.93,"close":9.47,"volume":6201962,"rsi_14":32.15,"sma_20":9.53,"sma_60":10.66,"sma_120":10.91},{"date":"2026-06-23","open":9.35,"high":9.46,"low":9.28,"close":9.44,"volume":3196492,"rsi_14":33.63,"sma_20":9.52,"sma_60":10.63,"sma_120":10.89},{"date":"2026-06-24","open":9.31,"high":9.39,"low":9.15,"close":9.16,"volume":3336457,"rsi_14":33.14,"sma_20":9.48,"sma_60":10.6,"sma_120":10.87},{"date":"2026-06-25","open":9.06,"high":9.23,"low":8.88,"close":8.95,"volume":3325534,"rsi_14":29.55,"sma_20":9.44,"sma_60":10.57,"sma_120":10.85},{"date":"2026-06-26","open":8.89,"high":9.5,"low":8.89,"close":9.48,"volume":2946281,"rsi_14":47.77,"sma_20":9.43,"sma_60":10.54,"sma_120":10.84},{"date":"2026-06-29","open":9.57,"high":9.65,"low":9.34,"close":9.48,"volume":2527531,"rsi_14":51.66,"sma_20":9.42,"sma_60":10.51,"sma_120":10.82},{"date":"2026-06-30","open":9.49,"high":9.73,"low":9.47,"close":9.57,"volume":2666212,"rsi_14":60.93,"sma_20":9.39,"sma_60":10.48,"sma_120":10.81},{"date":"2026-07-01","open":9.67,"high":10.08,"low":9.65,"close":10.0,"volume":4670752,"rsi_14":65.77,"sma_20":9.39,"sma_60":10.46,"sma_120":10.8},{"date":"2026-07-02","open":9.96,"high":9.98,"low":9.73,"close":9.81,"volume":2290832,"rsi_14":59.66,"sma_20":9.4,"sma_60":10.44,"sma_120":10.79},{"date":"2026-07-06","open":9.9,"high":10.0,"low":9.82,"close":9.91,"volume":1840804,"rsi_14":63.6,"sma_20":9.41,"sma_60":10.41,"sma_120":10.78},{"date":"2026-07-07","open":9.92,"high":10.07,"low":9.92,"close":9.97,"volume":2399500,"rsi_14":63.52,"sma_20":9.43,"sma_60":10.39,"sma_120":10.77},{"date":"2026-07-08","open":10.1,"high":10.29,"low":10.04,"close":10.15,"volume":2219224,"rsi_14":70.48,"sma_20":9.46,"sma_60":10.38,"sma_120":10.77},{"date":"2026-07-09","open":10.04,"high":10.39,"low":10.0,"close":10.32,"volume":3443684,"rsi_14":72.16,"sma_20":9.52,"sma_60":10.36,"sma_120":10.76},{"date":"2026-07-10","open":10.4,"high":10.56,"low":10.3,"close":10.31,"volume":2542638,"rsi_14":71.6,"sma_20":9.57,"sma_60":10.34,"sma_120":10.75},{"date":"2026-07-13","open":10.41,"high":10.6,"low":10.29,"close":10.34,"volume":3995751,"rsi_14":69.1,"sma_20":9.62,"sma_60":10.32,"sma_120":10.75},{"date":"2026-07-14","open":10.43,"high":10.56,"low":10.23,"close":10.3,"volume":2172718,"rsi_14":68.53,"sma_20":9.68,"sma_60":10.28,"sma_120":10.74},{"date":"2026-07-15","open":10.45,"high":10.7,"low":10.41,"close":10.45,"volume":2945142,"rsi_14":79.41,"sma_20":9.73,"sma_60":10.24,"sma_120":10.74},{"date":"2026-07-16","open":10.55,"high":10.57,"low":10.21,"close":10.22,"volume":3555119,"rsi_14":78.56,"sma_20":9.79,"sma_60":10.21,"sma_120":10.73},{"date":"2026-07-17","open":10.07,"high":10.28,"low":10.01,"close":10.24,"volume":4711554,"rsi_14":72.35,"sma_20":9.84,"sma_60":10.18,"sma_120":10.72},{"date":"2026-07-20","open":10.36,"high":10.43,"low":10.24,"close":10.31,"volume":2352779,"rsi_14":73.6,"sma_20":9.89,"sma_60":10.15,"sma_120":10.71},{"date":"2026-07-21","open":10.26,"high":10.38,"low":10.17,"close":10.32,"volume":2600417,"rsi_14":72.11,"sma_20":9.94,"sma_60":10.14,"sma_120":10.7},{"date":"2026-07-22","open":10.3,"high":10.36,"low":10.19,"close":10.33,"volume":3363784,"rsi_14":63.14,"sma_20":9.98,"sma_60":10.13,"sma_120":10.7},{"date":"2026-07-23","open":10.33,"high":10.41,"low":10.23,"close":10.34,"volume":3138649,"rsi_14":74.89,"sma_20":10.04,"sma_60":10.12,"sma_120":10.69},{"date":"2026-07-24","open":10.44,"high":10.44,"low":10.28,"close":10.3,"volume":1903559,"rsi_14":69.27,"sma_20":10.11,"sma_60":10.11,"sma_120":10.68},{"date":"2026-07-27","open":10.4,"high":10.65,"low":10.29,"close":10.56,"volume":5430643,"rsi_14":73.98,"sma_20":10.16,"sma_60":10.11,"sma_120":10.67},{"date":"2026-07-28","open":10.49,"high":10.62,"low":10.39,"close":10.44,"volume":6291965,"rsi_14":62.66,"sma_20":10.21,"sma_60":10.1,"sma_120":10.66},{"date":"2026-07-29","open":10.5,"high":11.06,"low":10.47,"close":10.89,"volume":11545145,"rsi_14":69.34,"sma_20":10.27,"sma_60":10.09,"sma_120":10.65},{"date":"2026-07-30","open":12.46,"high":12.57,"low":11.47,"close":12.34,"volume":11423892,"rsi_14":85.12,"sma_20":10.39,"sma_60":10.11,"sma_120":10.66},{"date":"2026-07-31","open":12.0,"high":12.53,"low":12.0,"close":12.5,"volume":7543957,"rsi_14":85.64,"sma_20":10.53,"sma_60":10.14,"sma_120":10.67},{"date":"2026-08-03","open":12.13,"high":12.43,"low":11.67,"close":12.08,"volume":8974755,"rsi_14":76.85,"sma_20":10.64,"sma_60":10.15,"sma_120":10.67},{"date":"2026-08-04","open":11.87,"high":12.08,"low":11.63,"close":11.99,"volume":8353263,"rsi_14":73.05,"sma_20":10.74,"sma_60":10.16,"sma_120":10.67},{"date":"2026-08-05","open":12.0,"high":12.18,"low":11.7,"close":12.09,"volume":6236642,"rsi_14":79.29,"sma_20":10.83,"sma_60":10.18,"sma_120":10.67},{"date":"2026-08-06","open":12.09,"high":12.49,"low":11.95,"close":12.46,"volume":6027932,"rsi_14":81.18,"sma_20":10.94,"sma_60":10.2,"sma_120":10.68},{"date":"2026-08-07","open":12.45,"high":12.46,"low":12.21,"close":12.38,"volume":2598058,"rsi_14":78.99,"sma_20":11.04,"sma_60":10.22,"sma_120":10.69},{"date":"2026-08-10","open":12.3,"high":12.58,"low":12.14,"close":12.5,"volume":4540852,"rsi_14":79.65,"sma_20":11.15,"sma_60":10.23,"sma_120":10.7},{"date":"2026-08-11","open":12.31,"high":12.4,"low":12.1,"close":12.16,"volume":3128640,"rsi_14":72.82,"sma_20":11.25,"sma_60":10.25,"sma_120":10.71},{"date":"2026-08-12","open":11.96,"high":12.0,"low":11.68,"close":11.87,"volume":4015139,"rsi_14":67.83,"sma_20":11.32,"sma_60":10.27,"sma_120":10.72},{"date":"2026-08-13","open":11.82,"high":11.9,"low":11.44,"close":11.6,"volume":3937593},{"date":"2026-08-14","open":11.55,"high":11.67,"low":11.47,"close":11.65,"volume":2569435,"rsi_14":62.65,"sma_20":11.46,"sma_60":10.31,"sma_120":10.73},{"date":"2026-08-17","open":11.78,"high":11.85,"low":11.62,"close":11.68,"volume":2689273},{"date":"2026-08-18","open":11.78,"high":12.05,"low":11.66,"close":12.03,"volume":4077075,"rsi_14":63.88,"sma_20":11.61,"sma_60":10.36,"sma_120":10.75},{"date":"2026-08-19","open":12.04,"high":12.32,"low":11.98,"close":12.12,"volume":3799996,"rsi_14":46.01,"sma_20":11.7,"sma_60":10.4,"sma_120":10.76},{"date":"2026-08-20","open":12.0,"high":12.12,"low":11.36,"close":11.47,"volume":4959101,"rsi_14":34.15,"sma_20":11.76,"sma_60":10.43,"sma_120":10.76},{"date":"2026-08-21","open":11.48,"high":11.52,"low":11.17,"close":11.32,"volume":3683670,"rsi_14":37.25,"sma_20":11.81,"sma_60":10.45,"sma_120":10.77},{"date":"2026-08-24","open":11.33,"high":11.54,"low":11.21,"close":11.48,"volume":2819436,"rsi_14":41.64,"sma_20":11.85,"sma_60":10.48,"sma_120":10.78},{"date":"2026-08-25","open":11.39,"high":11.66,"low":11.32,"close":11.59,"volume":11421308},{"date":"2026-08-26","open":11.68,"high":11.84,"low":11.64,"close":11.69,"volume":4298225,"rsi_14":36.31,"sma_20":11.95,"sma_60":10.54,"sma_120":10.8},{"date":"2026-08-27","open":11.62,"high":11.79,"low":11.51,"close":11.72,"volume":3004988,"rsi_14":37.96,"sma_20":11.92,"sma_60":10.57,"sma_120":10.81},{"date":"2026-08-28","open":11.8,"high":11.95,"low":11.64,"close":11.94,"volume":4292861,"rsi_14":40.14,"sma_20":11.89,"sma_60":10.61,"sma_120":10.82},{"date":"2026-08-31","open":11.89,"high":11.92,"low":11.56,"close":11.74,"volume":11940710,"rsi_14":42.46,"sma_20":11.87,"sma_60":10.64,"sma_120":10.82},{"date":"2026-09-01","open":11.74,"high":12.32,"low":11.61,"close":12.23,"volume":6351951,"rsi_14":56.06,"sma_20":11.89,"sma_60":10.68,"sma_120":10.83},{"date":"2026-09-02","open":12.22,"high":12.53,"low":12.11,"close":12.13,"volume":7739921,"rsi_14":59.93,"sma_20":11.89,"sma_60":10.73,"sma_120":10.84},{"date":"2026-09-03","open":12.03,"high":12.16,"low":11.92,"close":11.99,"volume":8161676,"rsi_14":56.33,"sma_20":11.87,"sma_60":10.78,"sma_120":10.85},{"date":"2026-09-04","open":12.1,"high":12.49,"low":12.02,"close":12.4,"volume":6888659,"rsi_14":61.25,"sma_20":11.87,"sma_60":10.83,"sma_120":10.86},{"date":"2026-09-08","open":12.29,"high":12.45,"low":11.67,"close":11.82,"volume":7254781,"rsi_14":46.94,"sma_20":11.83,"sma_60":10.87,"sma_120":10.86},{"date":"2026-09-09","open":11.76,"high":11.78,"low":11.38,"close":11.44,"volume":3293543,"rsi_14":40.86,"sma_20":11.8,"sma_60":10.91,"sma_120":10.87},{"date":"2026-09-10","open":11.46,"high":11.56,"low":11.38,"close":11.5,"volume":7370976},{"date":"2026-09-11","open":11.63,"high":11.95,"low":11.57,"close":11.81,"volume":4393511,"rsi_14":57.45,"sma_20":11.79,"sma_60":10.99,"sma_120":10.87},{"date":"2026-09-14","open":11.86,"high":11.94,"low":11.62,"close":11.65,"volume":5903806,"rsi_14":52.58,"sma_20":11.79,"sma_60":11.03,"sma_120":10.87},{"date":"2026-09-15","open":11.58,"high":11.76,"low":11.54,"close":11.75,"volume":5913460},{"date":"2026-09-16","open":11.77,"high":12.09,"low":11.73,"close":11.94,"volume":3943480,"rsi_14":53.85,"sma_20":11.79,"sma_60":11.11,"sma_120":10.89},{"date":"2026-09-17","open":11.94,"high":11.94,"low":11.63,"close":11.7,"volume":3340368,"rsi_14":49.72,"sma_20":11.77,"sma_60":11.15,"sma_120":10.89},{"date":"2026-09-18","open":11.66,"high":11.94,"low":11.66,"close":11.81,"volume":6372355,"rsi_14":48.13,"sma_20":11.78,"sma_60":11.19,"sma_120":10.9},{"date":"2026-09-21","open":11.85,"high":11.93,"low":11.62,"close":11.82,"volume":1555295},{"date":"2026-09-22","open":11.9,"high":12.03,"low":11.82,"close":11.87,"volume":2459586,"rsi_14":43.66,"sma_20":11.83,"sma_60":11.28,"sma_120":10.91},{"date":"2026-09-23","open":11.87,"high":12.05,"low":11.72,"close":11.98,"volume":2360843},{"date":"2026-09-24","open":12.0,"high":12.29,"low":12.0,"close":12.22,"volume":2915222,"rsi_14":53.74,"sma_20":11.87,"sma_60":11.37,"sma_120":10.92},{"date":"2026-09-25","open":12.22,"high":12.26,"low":11.91,"close":12.0,"volume":2521287,"rsi_14":42.75,"sma_20":11.89,"sma_60":11.4,"sma_120":10.93},{"date":"2026-09-28","open":12.25,"high":12.25,"low":11.81,"close":11.89,"volume":1647208,"rsi_14":51.64,"sma_20":11.88,"sma_60":11.43,"sma_120":10.94},{"date":"2026-09-29","open":11.84,"high":11.9,"low":11.55,"close":11.73,"volume":1428625,"rsi_14":57.14,"sma_20":11.88,"sma_60":11.46,"sma_120":10.94},{"date":"2026-09-30","open":11.8,"high":12.18,"low":11.73,"close":12.07,"volume":4643744,"rsi_14":62.13,"sma_20":11.88,"sma_60":11.5,"sma_120":10.95},{"date":"2026-10-01","open":12.05,"high":12.16,"low":11.97,"close":12.16,"volume":2083251},{"date":"2026-10-02","open":12.05,"high":12.09,"low":11.83,"close":12.06,"volume":2233876,"rsi_14":59.9,"sma_20":11.88,"sma_60":11.56,"sma_120":10.96},{"date":"2026-10-05","open":12.14,"high":12.4,"low":12.14,"close":12.31,"volume":1782149},{"date":"2026-10-06","open":12.31,"high":12.7,"low":12.2,"close":12.6,"volume":2797222,"rsi_14":64.22,"sma_20":11.92,"sma_60":11.63,"sma_120":10.97},{"date":"2026-10-07","open":12.48,"high":12.79,"low":12.47,"close":12.76,"volume":1515048},{"date":"2026-10-08","open":12.66,"high":12.79,"low":12.48,"close":12.49,"volume":2535307,"rsi_14":64.03,"sma_20":12.03,"sma_60":11.71,"sma_120":10.98},{"date":"2026-10-09","open":12.49,"high":13.1,"low":12.48,"close":12.86,"volume":2531463,"rsi_14":68.84,"sma_20":12.08,"sma_60":11.75,"sma_120":10.98},{"date":"2026-10-12","open":12.6,"high":12.89,"low":12.35,"close":12.72,"volume":4092780,"rsi_14":64.8,"sma_20":12.14,"sma_60":11.79,"sma_120":10.99},{"date":"2026-10-13","open":12.63,"high":12.73,"low":12.55,"close":12.64,"volume":3223678,"rsi_14":61.05,"sma_20":12.18,"sma_60":11.83,"sma_120":10.99},{"date":"2026-10-14","open":12.62,"high":12.62,"low":12.32,"close":12.51,"volume":4523417,"rsi_14":55.45,"sma_20":12.21,"sma_60":11.87,"sma_120":11.0},{"date":"2026-10-15","open":12.37,"high":12.73,"low":12.29,"close":12.54,"volume":6266609,"rsi_14":60.0,"sma_20":12.25,"sma_60":11.9,"sma_120":11.02},{"date":"2026-10-16","open":12.55,"high":12.55,"low":11.9,"close":12.0,"volume":8540026,"rsi_14":51.69,"sma_20":12.26,"sma_60":11.93,"sma_120":11.03},{"date":"2026-10-19","open":12.0,"high":12.01,"low":11.88,"close":11.89,"volume":2644575},{"date":"2026-10-20","open":11.8,"high":11.86,"low":11.47,"close":11.58,"volume":6322769,"rsi_14":41.39,"sma_20":12.25,"sma_60":11.98,"sma_120":11.04},{"date":"2026-10-21","open":11.4,"high":11.43,"low":10.42,"close":10.55,"volume":8620431,"rsi_14":28.72,"sma_20":12.18,"sma_60":11.98,"sma_120":11.04},{"date":"2026-10-22","open":10.38,"high":10.63,"low":10.37,"close":10.45,"volume":4841851,"rsi_14":28.87,"sma_20":12.09,"sma_60":11.97,"sma_120":11.03},{"date":"2026-10-23","open":10.45,"high":10.45,"low":10.18,"close":10.18,"volume":0,"rsi_14":28.87,"sma_20":12.09,"sma_60":11.97,"sma_120":11.03}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q1","per":null,"pbr":1.01,"ttm_eps":null,"close":5.43},{"fiscal_year":2024,"fiscal_quarter":"Q2","per":105.12,"pbr":1.3,"ttm_eps":null,"close":7.05},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":136.02,"pbr":2.27,"ttm_eps":null,"close":12.53},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":97.1,"pbr":2.65,"ttm_eps":null,"close":14.73},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":105.67,"pbr":2.05,"ttm_eps":null,"close":11.36},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":60.54,"pbr":1.53,"ttm_eps":null,"close":8.04},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":45.71,"pbr":1.96,"ttm_eps":null,"close":9.93},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":36.51,"pbr":2.51,"ttm_eps":null,"close":12.92},{"fiscal_year":2026,"fiscal_quarter":"Q4","per":12.95,"pbr":1.9,"ttm_eps":null,"close":10.53}],"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":"TAL Education Group","phase":"above-fold","symbol_resolved":true}